date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.8,19.97,19.78,19.84,189100.0,14.928,15.0561,14.9129,14.9581,189100.0
2005-01-03 10:00:00,19.82,19.89,19.72,19.74,51000.0,14.943,14.9958,14.8677,14.8827,51000.0
2005-01-03 10:30:00,19.73,19.8,19.72,19.77,35400.0,14.8752,14.928,14.8677,14.9054,35400.0
2005-01-03 11:00:00,19.77,19.83,19.74,19.83,9400.0,14.9054,14.9506,14.8827,14.9506,9400.0
2005-01-03 11:30:00,19.83,19.93,19.82,19.9,12200.0,14.9506,15.026,14.943,15.0034,12200.0
2005-01-03 12:00:00,19.9,20.03,19.89,20.02,15400.0,15.0034,15.1014,14.9958,15.0938,15400.0
2005-01-03 12:30:00,20.02,20.03,20.0,20.03,6300.0,15.0938,15.1014,15.0788,15.1014,6300.0
2005-01-03 13:00:00,20.02,20.04,20.0,20.01,19900.0,15.0938,15.1089,15.0788,15.0863,19900.0
2005-01-03 13:30:00,20.0,20.05,20.0,20.03,12500.0,15.0788,15.1165,15.0788,15.1014,12500.0
2005-01-03 14:00:00,20.03,20.07,19.99,20.01,9000.0,15.1014,15.1315,15.0712,15.0863,9000.0
2005-01-03 14:30:00,20.0,20.06,19.96,19.96,15800.0,15.0788,15.124,15.0486,15.0486,15800.0
2005-01-03 15:00:00,19.97,20.05,19.95,19.97,23600.0,15.0561,15.1165,15.0411,15.0561,23600.0
2005-01-03 15:30:00,19.97,20.04,19.78,19.82,34300.0,15.0561,15.1089,14.9129,14.943,34300.0
2005-01-04 09:30:00,19.85,19.95,19.85,19.95,13000.0,14.9657,15.0411,14.9657,15.0411,13000.0
2005-01-04 10:00:00,19.95,20.04,19.95,19.97,93700.0,15.0411,15.1089,15.0411,15.0561,93700.0
2005-01-04 10:30:00,19.96,20.04,19.96,20.02,28100.0,15.0486,15.1089,15.0486,15.0938,28100.0
2005-01-04 11:00:00,20.02,20.02,19.94,19.99,16800.0,15.0938,15.0938,15.0335,15.0712,16800.0
2005-01-04 11:30:00,19.98,20.1,19.95,19.95,63600.0,15.0637,15.1542,15.0411,15.0411,63600.0
2005-01-04 12:00:00,19.94,19.97,19.87,19.89,10100.0,15.0335,15.0561,14.9807,14.9958,10100.0
2005-01-04 12:30:00,19.88,19.94,19.88,19.91,8400.0,14.9883,15.0335,14.9883,15.0109,8400.0
2005-01-04 13:00:00,19.91,19.93,19.9,19.93,10100.0,15.0109,15.026,15.0034,15.026,10100.0
2005-01-04 13:30:00,19.92,19.96,19.92,19.93,5400.0,15.0184,15.0486,15.0184,15.026,5400.0
2005-01-04 14:00:00,19.92,19.92,19.75,19.78,28400.0,15.0184,15.0184,14.8903,14.9129,28400.0
2005-01-04 14:30:00,19.78,19.84,19.77,19.78,23100.0,14.9129,14.9581,14.9054,14.9129,23100.0
2005-01-04 15:00:00,19.82,19.83,19.75,19.76,27100.0,14.943,14.9506,14.8903,14.8978,27100.0
2005-01-04 15:30:00,19.75,19.75,19.65,19.73,34700.0,14.8903,14.8903,14.8149,14.8752,34700.0
2005-01-05 09:30:00,19.72,19.8,19.7,19.79,14700.0,14.8677,14.928,14.8526,14.9204,14700.0
2005-01-05 10:00:00,19.75,19.87,19.75,19.79,14200.0,14.8903,14.9807,14.8903,14.9204,14200.0
2005-01-05 10:30:00,19.77,19.81,19.75,19.81,20800.0,14.9054,14.9355,14.8903,14.9355,20800.0
2005-01-05 11:00:00,19.78,19.86,19.77,19.81,18200.0,14.9129,14.9732,14.9054,14.9355,18200.0
2005-01-05 11:30:00,19.81,19.9,19.8,19.82,8700.0,14.9355,15.0034,14.928,14.943,8700.0
2005-01-05 12:00:00,19.79,19.79,19.68,19.74,16200.0,14.9204,14.9204,14.8375,14.8827,16200.0
2005-01-05 12:30:00,19.73,19.77,19.66,19.77,21300.0,14.8752,14.9054,14.8224,14.9054,21300.0
2005-01-05 13:00:00,19.76,19.85,19.76,19.82,8400.0,14.8978,14.9657,14.8978,14.943,8400.0
2005-01-05 13:30:00,19.83,20.05,19.83,19.88,32000.0,14.9506,15.1165,14.9506,14.9883,32000.0
2005-01-05 14:00:00,19.87,19.93,19.82,19.84,13100.0,14.9807,15.026,14.943,14.9581,13100.0
2005-01-05 14:30:00,19.83,19.9,19.78,19.78,7600.0,14.9506,15.0034,14.9129,14.9129,7600.0
2005-01-05 15:00:00,19.77,19.92,19.75,19.9,37400.0,14.9054,15.0184,14.8903,15.0034,37400.0
2005-01-05 15:30:00,19.86,19.86,19.67,19.69,59400.0,14.9732,14.9732,14.83,14.845,59400.0
2005-01-06 09:30:00,19.7,19.86,19.7,19.72,16400.0,14.8526,14.9732,14.8526,14.8677,16400.0
2005-01-06 10:00:00,19.71,19.83,19.62,19.83,24400.0,14.8601,14.9506,14.7923,14.9506,24400.0
2005-01-06 10:30:00,19.8,19.83,19.7,19.76,23300.0,14.928,14.9506,14.8526,14.8978,23300.0
2005-01-06 11:00:00,19.75,19.91,19.71,19.88,19900.0,14.8903,15.0109,14.8601,14.9883,19900.0
2005-01-06 11:30:00,19.88,19.92,19.84,19.85,9500.0,14.9883,15.0184,14.9581,14.9657,9500.0
2005-01-06 12:00:00,19.84,19.85,19.8,19.81,4400.0,14.9581,14.9657,14.928,14.9355,4400.0
2005-01-06 12:30:00,19.81,19.81,19.79,19.79,7300.0,14.9355,14.9355,14.9204,14.9204,7300.0
2005-01-06 13:00:00,19.79,19.8,19.75,19.8,61500.0,14.9204,14.928,14.8903,14.928,61500.0
2005-01-06 13:30:00,19.79,19.9,19.79,19.84,13400.0,14.9204,15.0034,14.9204,14.9581,13400.0
2005-01-06 14:00:00,19.84,19.84,19.81,19.82,11700.0,14.9581,14.9581,14.9355,14.943,11700.0
2005-01-06 14:30:00,19.82,19.82,19.75,19.75,6900.0,14.943,14.943,14.8903,14.8903,6900.0
2005-01-06 15:00:00,19.75,19.76,19.63,19.63,27600.0,14.8903,14.8978,14.7998,14.7998,27600.0
2005-01-06 15:30:00,19.63,19.73,19.57,19.6,49300.0,14.7998,14.8752,14.7546,14.7772,49300.0
2005-01-07 09:30:00,19.7,19.79,19.54,19.55,41100.0,14.8526,14.9204,14.7319,14.7395,41100.0
2005-01-07 10:00:00,19.56,19.66,19.53,19.53,30000.0,14.747,14.8224,14.7244,14.7244,30000.0
2005-01-07 10:30:00,19.54,19.66,19.47,19.65,17200.0,14.7319,14.8224,14.6792,14.8149,17200.0
2005-01-07 11:00:00,19.67,19.8,19.64,19.76,22800.0,14.83,14.928,14.8073,14.8978,22800.0
2005-01-07 11:30:00,19.76,19.76,19.65,19.66,6600.0,14.8978,14.8978,14.8149,14.8224,6600.0
2005-01-07 12:00:00,19.66,19.69,19.63,19.67,11200.0,14.8224,14.845,14.7998,14.83,11200.0
2005-01-07 12:30:00,19.67,19.75,19.67,19.68,10100.0,14.83,14.8903,14.83,14.8375,10100.0
2005-01-07 13:00:00,19.68,19.69,19.63,19.64,11000.0,14.8375,14.845,14.7998,14.8073,11000.0
2005-01-07 13:30:00,19.62,19.69,19.62,19.68,5500.0,14.7923,14.845,14.7923,14.8375,5500.0
2005-01-07 14:00:00,19.69,19.74,19.69,19.69,10900.0,14.845,14.8827,14.845,14.845,10900.0
2005-01-07 14:30:00,19.68,19.78,19.68,19.77,15000.0,14.8375,14.9129,14.8375,14.9054,15000.0
2005-01-07 15:00:00,19.78,19.81,19.75,19.78,12800.0,14.9129,14.9355,14.8903,14.9129,12800.0
2005-01-07 15:30:00,19.78,19.83,19.77,19.79,62300.0,14.9129,14.9506,14.9054,14.9204,62300.0
2005-01-10 09:30:00,19.6,19.72,19.59,19.72,36000.0,14.7772,14.8677,14.7696,14.8677,36000.0
2005-01-10 10:00:00,19.73,19.91,19.68,19.88,36900.0,14.8752,15.0109,14.8375,14.9883,36900.0
2005-01-10 10:30:00,19.87,19.94,19.78,19.93,28400.0,14.9807,15.0335,14.9129,15.026,28400.0
2005-01-10 11:00:00,19.93,20.05,19.93,19.97,38900.0,15.026,15.1165,15.026,15.0561,38900.0
2005-01-10 11:30:00,19.96,19.98,19.91,19.91,47700.0,15.0486,15.0637,15.0109,15.0109,47700.0
2005-01-10 12:00:00,19.91,19.93,19.87,19.87,14000.0,15.0109,15.026,14.9807,14.9807,14000.0
2005-01-10 12:30:00,19.87,19.87,19.85,19.86,5600.0,14.9807,14.9807,14.9657,14.9732,5600.0
2005-01-10 13:00:00,19.87,19.99,19.87,19.97,42200.0,14.9807,15.0712,14.9807,15.0561,42200.0
2005-01-10 13:30:00,19.96,19.97,19.9,19.91,2800.0,15.0486,15.0561,15.0034,15.0109,2800.0
2005-01-10 14:00:00,19.9,19.94,19.85,19.93,11700.0,15.0034,15.0335,14.9657,15.026,11700.0
2005-01-10 14:30:00,19.9,19.9,19.83,19.84,9700.0,15.0034,15.0034,14.9506,14.9581,9700.0
2005-01-10 15:00:00,19.84,19.87,19.74,19.74,24000.0,14.9581,14.9807,14.8827,14.8827,24000.0
2005-01-10 15:30:00,19.74,19.86,19.7,19.86,52900.0,14.8827,14.9732,14.8526,14.9732,52900.0
2005-01-11 09:30:00,19.91,19.98,19.85,19.89,138700.0,15.0109,15.0637,14.9657,14.9958,138700.0
2005-01-11 10:00:00,19.89,19.89,19.75,19.82,29700.0,14.9958,14.9958,14.8903,14.943,29700.0
2005-01-11 10:30:00,19.79,19.79,19.66,19.7,13400.0,14.9204,14.9204,14.8224,14.8526,13400.0
2005-01-11 11:00:00,19.68,19.75,19.66,19.67,7600.0,14.8375,14.8903,14.8224,14.83,7600.0
2005-01-11 11:30:00,19.67,19.7,19.55,19.56,40700.0,14.83,14.8526,14.7395,14.747,40700.0
2005-01-11 12:00:00,19.55,19.55,19.4,19.5,9900.0,14.7395,14.7395,14.6264,14.7018,9900.0
2005-01-11 12:30:00,19.51,19.63,19.51,19.6,9100.0,14.7093,14.7998,14.7093,14.7772,9100.0
2005-01-11 13:00:00,19.6,19.6,19.5,19.52,6600.0,14.7772,14.7772,14.7018,14.7169,6600.0
2005-01-11 13:30:00,19.52,19.55,19.44,19.45,14500.0,14.7169,14.7395,14.6566,14.6641,14500.0
2005-01-11 14:00:00,19.44,19.53,19.43,19.45,24100.0,14.6566,14.7244,14.649,14.6641,24100.0
2005-01-11 14:30:00,19.44,19.5,19.39,19.46,13800.0,14.6566,14.7018,14.6189,14.6716,13800.0
2005-01-11 15:00:00,19.46,19.49,19.45,19.48,8200.0,14.6716,14.6942,14.6641,14.6867,8200.0
2005-01-11 15:30:00,19.47,19.55,19.43,19.5,45700.0,14.6792,14.7395,14.649,14.7018,45700.0
2005-01-12 09:30:00,19.5,19.5,19.39,19.41,28700.0,14.7018,14.7018,14.6189,14.6339,28700.0
2005-01-12 10:00:00,19.48,19.6,19.39,19.43,25200.0,14.6867,14.7772,14.6189,14.649,25200.0
2005-01-12 10:30:00,19.47,19.48,19.33,19.38,31300.0,14.6792,14.6867,14.5736,14.6113,31300.0
2005-01-12 11:00:00,19.39,19.51,19.38,19.5,10100.0,14.6189,14.7093,14.6113,14.7018,10100.0
2005-01-12 11:30:00,19.51,19.6,19.5,19.5,22300.0,14.7093,14.7772,14.7018,14.7018,22300.0
2005-01-12 12:00:00,19.52,19.52,19.48,19.5,8400.0,14.7169,14.7169,14.6867,14.7018,8400.0
2005-01-12 12:30:00,19.5,19.51,19.48,19.49,9900.0,14.7018,14.7093,14.6867,14.6942,9900.0
2005-01-12 13:00:00,19.49,19.52,19.49,19.51,7600.0,14.6942,14.7169,14.6942,14.7093,7600.0
2005-01-12 13:30:00,19.51,19.53,19.46,19.47,11500.0,14.7093,14.7244,14.6716,14.6792,11500.0
2005-01-12 14:00:00,19.5,19.62,19.5,19.59,7800.0,14.7018,14.7923,14.7018,14.7696,7800.0
2005-01-12 14:30:00,19.6,19.6,19.57,19.59,24400.0,14.7772,14.7772,14.7546,14.7696,24400.0
2005-01-12 15:00:00,19.59,19.6,19.51,19.51,14700.0,14.7696,14.7772,14.7093,14.7093,14700.0
2005-01-12 15:30:00,19.51,19.73,19.51,19.67,21400.0,14.7093,14.8752,14.7093,14.83,21400.0
2005-01-13 09:30:00,19.6,19.78,19.6,19.67,46700.0,14.7772,14.9129,14.7772,14.83,46700.0
2005-01-13 10:00:00,19.66,19.94,19.57,19.92,50100.0,14.8224,15.0335,14.7546,15.0184,50100.0
2005-01-13 10:30:00,19.91,19.95,19.91,19.95,11500.0,15.0109,15.0411,15.0109,15.0411,11500.0
2005-01-13 11:00:00,19.91,19.99,19.91,19.98,26100.0,15.0109,15.0712,15.0109,15.0637,26100.0
2005-01-13 11:30:00,19.97,19.97,19.91,19.91,9700.0,15.0561,15.0561,15.0109,15.0109,9700.0
2005-01-13 12:00:00,19.91,19.92,19.9,19.91,20500.0,15.0109,15.0184,15.0034,15.0109,20500.0
2005-01-13 12:30:00,19.9,19.95,19.9,19.95,23100.0,15.0034,15.0411,15.0034,15.0411,23100.0
2005-01-13 13:00:00,19.94,19.97,19.91,19.96,25100.0,15.0335,15.0561,15.0109,15.0486,25100.0
2005-01-13 13:30:00,19.95,19.99,19.95,19.97,30700.0,15.0411,15.0712,15.0411,15.0561,30700.0
2005-01-13 14:00:00,19.99,19.99,19.91,19.92,15600.0,15.0712,15.0712,15.0109,15.0184,15600.0
2005-01-13 14:30:00,19.92,19.93,19.85,19.9,27300.0,15.0184,15.026,14.9657,15.0034,27300.0
2005-01-13 15:00:00,19.9,19.91,19.8,19.81,40000.0,15.0034,15.0109,14.928,14.9355,40000.0
2005-01-13 15:30:00,19.8,19.83,19.64,19.64,45500.0,14.928,14.9506,14.8073,14.8073,45500.0
2005-01-14 09:30:00,19.45,19.9,19.45,19.9,31200.0,14.6641,15.0034,14.6641,15.0034,31200.0
2005-01-14 10:00:00,19.9,19.98,19.8,19.98,43500.0,15.0034,15.0637,14.928,15.0637,43500.0
2005-01-14 10:30:00,19.98,19.98,19.77,19.78,15800.0,15.0637,15.0637,14.9054,14.9129,15800.0
2005-01-14 11:00:00,19.78,19.86,19.78,19.86,14600.0,14.9129,14.9732,14.9129,14.9732,14600.0
2005-01-14 11:30:00,19.86,19.95,19.86,19.9,20300.0,14.9732,15.0411,14.9732,15.0034,20300.0
2005-01-14 12:00:00,19.91,19.99,19.91,19.95,13900.0,15.0109,15.0712,15.0109,15.0411,13900.0
2005-01-14 12:30:00,19.96,19.98,19.95,19.95,10000.0,15.0486,15.0637,15.0411,15.0411,10000.0
2005-01-14 13:00:00,19.95,19.99,19.95,19.99,14600.0,15.0411,15.0712,15.0411,15.0712,14600.0
2005-01-14 13:30:00,19.99,19.99,19.95,19.98,5000.0,15.0712,15.0712,15.0411,15.0637,5000.0
2005-01-14 14:00:00,19.97,20.08,19.95,20.0,43100.0,15.0561,15.1391,15.0411,15.0788,43100.0
2005-01-14 14:30:00,19.99,20.1,19.97,20.05,13200.0,15.0712,15.1542,15.0561,15.1165,13200.0
2005-01-14 15:00:00,20.06,20.16,20.03,20.13,26600.0,15.124,15.1994,15.1014,15.1768,26600.0
2005-01-14 15:30:00,20.13,20.3,20.13,20.27,55500.0,15.1768,15.3049,15.1768,15.2823,55500.0
2005-01-18 09:30:00,20.06,20.06,19.86,19.97,21400.0,15.124,15.124,14.9732,15.0561,21400.0
2005-01-18 10:00:00,19.93,19.98,19.89,19.98,16400.0,15.026,15.0637,14.9958,15.0637,16400.0
2005-01-18 10:30:00,19.98,20.22,19.98,20.14,56100.0,15.0637,15.2446,15.0637,15.1843,56100.0
2005-01-18 11:00:00,20.14,20.28,20.13,20.26,9500.0,15.1843,15.2899,15.1768,15.2748,9500.0
2005-01-18 11:30:00,20.27,20.38,20.26,20.38,16400.0,15.2823,15.3653,15.2748,15.3653,16400.0
2005-01-18 12:00:00,20.38,20.41,20.35,20.35,16800.0,15.3653,15.3879,15.3426,15.3426,16800.0
2005-01-18 12:30:00,20.35,20.37,20.34,20.37,12200.0,15.3426,15.3577,15.3351,15.3577,12200.0
2005-01-18 13:00:00,20.37,20.41,20.37,20.39,46000.0,15.3577,15.3879,15.3577,15.3728,46000.0
2005-01-18 13:30:00,20.39,20.47,20.39,20.44,12400.0,15.3728,15.4331,15.3728,15.4105,12400.0
2005-01-18 14:00:00,20.43,20.51,20.4,20.43,45700.0,15.403,15.4633,15.3803,15.403,45700.0
2005-01-18 14:30:00,20.47,20.47,20.32,20.41,17900.0,15.4331,15.4331,15.32,15.3879,17900.0
2005-01-18 15:00:00,20.4,20.48,20.4,20.45,17900.0,15.3803,15.4406,15.3803,15.418,17900.0
2005-01-18 15:30:00,20.45,20.64,20.45,20.61,55400.0,15.418,15.5613,15.418,15.5387,55400.0
2005-01-19 09:30:00,20.46,20.46,20.2,20.27,22900.0,15.4256,15.4256,15.2295,15.2823,22900.0
2005-01-19 10:00:00,20.27,20.39,20.25,20.31,27000.0,15.2823,15.3728,15.2672,15.3125,27000.0
2005-01-19 10:30:00,20.3,20.33,20.23,20.26,16400.0,15.3049,15.3276,15.2522,15.2748,16400.0
2005-01-19 11:00:00,20.25,20.25,20.14,20.15,11300.0,15.2672,15.2672,15.1843,15.1918,11300.0
2005-01-19 11:30:00,20.15,20.2,20.14,20.14,5400.0,15.1918,15.2295,15.1843,15.1843,5400.0
2005-01-19 12:00:00,20.15,20.15,20.11,20.12,14100.0,15.1918,15.1918,15.1617,15.1692,14100.0
2005-01-19 12:30:00,20.12,20.14,20.02,20.11,21800.0,15.1692,15.1843,15.0938,15.1617,21800.0
2005-01-19 13:00:00,20.11,20.17,20.08,20.17,25000.0,15.1617,15.2069,15.1391,15.2069,25000.0
2005-01-19 13:30:00,20.16,20.19,20.13,20.13,26100.0,15.1994,15.222,15.1768,15.1768,26100.0
2005-01-19 14:00:00,20.14,20.14,20.08,20.11,17900.0,15.1843,15.1843,15.1391,15.1617,17900.0
2005-01-19 14:30:00,20.11,20.14,20.11,20.14,12900.0,15.1617,15.1843,15.1617,15.1843,12900.0
2005-01-19 15:00:00,20.14,20.14,19.79,19.79,29500.0,15.1843,15.1843,14.9204,14.9204,29500.0
2005-01-19 15:30:00,19.79,19.79,19.74,19.75,52300.0,14.9204,14.9204,14.8827,14.8903,52300.0
2005-01-20 09:30:00,19.75,19.75,19.35,19.37,47800.0,14.8903,14.8903,14.5887,14.6038,47800.0
2005-01-20 10:00:00,19.37,19.52,19.37,19.45,65900.0,14.6038,14.7169,14.6038,14.6641,65900.0
2005-01-20 10:30:00,19.4,19.54,19.4,19.52,50100.0,14.6264,14.7319,14.6264,14.7169,50100.0
2005-01-20 11:00:00,19.53,19.72,19.53,19.67,26600.0,14.7244,14.8677,14.7244,14.83,26600.0
2005-01-20 11:30:00,19.67,19.74,19.65,19.71,10800.0,14.83,14.8827,14.8149,14.8601,10800.0
2005-01-20 12:00:00,19.69,19.69,19.67,19.68,7400.0,14.845,14.845,14.83,14.8375,7400.0
2005-01-20 12:30:00,19.67,19.73,19.62,19.69,15200.0,14.83,14.8752,14.7923,14.845,15200.0
2005-01-20 13:00:00,19.72,19.72,19.63,19.69,22600.0,14.8677,14.8677,14.7998,14.845,22600.0
2005-01-20 13:30:00,19.69,19.74,19.68,19.7,7500.0,14.845,14.8827,14.8375,14.8526,7500.0
2005-01-20 14:00:00,19.72,19.83,19.72,19.81,15100.0,14.8677,14.9506,14.8677,14.9355,15100.0
2005-01-20 14:30:00,19.8,19.8,19.69,19.73,12800.0,14.928,14.928,14.845,14.8752,12800.0
2005-01-20 15:00:00,19.69,19.73,19.65,19.68,13700.0,14.845,14.8752,14.8149,14.8375,13700.0
2005-01-20 15:30:00,19.68,19.71,19.51,19.52,26900.0,14.8375,14.8601,14.7093,14.7169,26900.0
2005-01-21 09:30:00,19.62,19.7,19.5,19.64,18500.0,14.7923,14.8526,14.7018,14.8073,18500.0
2005-01-21 10:00:00,19.65,19.79,19.62,19.79,9400.0,14.8149,14.9204,14.7923,14.9204,9400.0
2005-01-21 10:30:00,19.78,19.86,19.77,19.85,14900.0,14.9129,14.9732,14.9054,14.9657,14900.0
2005-01-21 11:00:00,19.88,20.0,19.86,19.97,14600.0,14.9883,15.0788,14.9732,15.0561,14600.0
2005-01-21 11:30:00,19.98,19.99,19.93,19.93,14300.0,15.0637,15.0712,15.026,15.026,14300.0
2005-01-21 12:00:00,19.94,19.98,19.9,19.9,16500.0,15.0335,15.0637,15.0034,15.0034,16500.0
2005-01-21 12:30:00,19.9,19.93,19.9,19.91,6300.0,15.0034,15.026,15.0034,15.0109,6300.0
2005-01-21 13:00:00,19.92,19.92,19.86,19.86,11600.0,15.0184,15.0184,14.9732,14.9732,11600.0
2005-01-21 13:30:00,19.87,19.87,19.67,19.75,30100.0,14.9807,14.9807,14.83,14.8903,30100.0
2005-01-21 14:00:00,19.75,19.85,19.75,19.85,10700.0,14.8903,14.9657,14.8903,14.9657,10700.0
2005-01-21 14:30:00,19.86,19.86,19.6,19.64,11900.0,14.9732,14.9732,14.7772,14.8073,11900.0
2005-01-21 15:00:00,19.63,19.71,19.53,19.59,25800.0,14.7998,14.8601,14.7244,14.7696,25800.0
2005-01-21 15:30:00,19.59,19.6,19.5,19.51,28500.0,14.7696,14.7772,14.7018,14.7093,28500.0
2005-01-24 09:30:00,19.51,19.66,19.41,19.46,8500.0,14.7093,14.8224,14.6339,14.6716,8500.0
2005-01-24 10:00:00,19.47,19.6,19.46,19.49,8800.0,14.6792,14.7772,14.6716,14.6942,8800.0
2005-01-24 10:30:00,19.51,19.54,19.44,19.5,8400.0,14.7093,14.7319,14.6566,14.7018,8400.0
2005-01-24 11:00:00,19.53,19.6,19.51,19.59,10300.0,14.7244,14.7772,14.7093,14.7696,10300.0
2005-01-24 11:30:00,19.59,19.6,19.56,19.58,8200.0,14.7696,14.7772,14.747,14.7621,8200.0
2005-01-24 12:00:00,19.59,19.61,19.56,19.56,7400.0,14.7696,14.7847,14.747,14.747,7400.0
2005-01-24 12:30:00,19.56,19.69,19.55,19.65,5900.0,14.747,14.845,14.7395,14.8149,5900.0
2005-01-24 13:00:00,19.66,19.78,19.66,19.76,10000.0,14.8224,14.9129,14.8224,14.8978,10000.0
2005-01-24 13:30:00,19.76,19.78,19.68,19.69,4400.0,14.8978,14.9129,14.8375,14.845,4400.0
2005-01-24 14:00:00,19.69,19.72,19.65,19.65,10700.0,14.845,14.8677,14.8149,14.8149,10700.0
2005-01-24 14:30:00,19.63,19.63,19.55,19.56,8900.0,14.7998,14.7998,14.7395,14.747,8900.0
2005-01-24 15:00:00,19.56,19.7,19.56,19.59,44300.0,14.747,14.8526,14.747,14.7696,44300.0
2005-01-24 15:30:00,19.6,19.67,19.53,19.61,53500.0,14.7772,14.83,14.7244,14.7847,53500.0
2005-01-25 09:30:00,19.61,19.93,19.61,19.91,20000.0,14.7847,15.026,14.7847,15.0109,20000.0
2005-01-25 10:00:00,19.93,19.95,19.75,19.84,17100.0,15.026,15.0411,14.8903,14.9581,17100.0
2005-01-25 10:30:00,19.85,19.94,19.83,19.83,16700.0,14.9657,15.0335,14.9506,14.9506,16700.0
2005-01-25 11:00:00,19.82,19.82,19.68,19.68,4700.0,14.943,14.943,14.8375,14.8375,4700.0
2005-01-25 11:30:00,19.69,19.69,19.52,19.52,11800.0,14.845,14.845,14.7169,14.7169,11800.0
2005-01-25 12:00:00,19.52,19.65,19.48,19.65,22300.0,14.7169,14.8149,14.6867,14.8149,22300.0
2005-01-25 12:30:00,19.65,19.7,19.62,19.65,7200.0,14.8149,14.8526,14.7923,14.8149,7200.0
2005-01-25 13:00:00,19.64,19.73,19.64,19.72,6300.0,14.8073,14.8752,14.8073,14.8677,6300.0
2005-01-25 13:30:00,19.73,19.73,19.7,19.7,4900.0,14.8752,14.8752,14.8526,14.8526,4900.0
2005-01-25 14:00:00,19.69,19.74,19.69,19.7,10400.0,14.845,14.8827,14.845,14.8526,10400.0
2005-01-25 14:30:00,19.7,19.71,19.66,19.66,5000.0,14.8526,14.8601,14.8224,14.8224,5000.0
2005-01-25 15:00:00,19.66,19.72,19.65,19.66,6300.0,14.8224,14.8677,14.8149,14.8224,6300.0
2005-01-25 15:30:00,19.66,19.7,19.62,19.7,12200.0,14.8224,14.8526,14.7923,14.8526,12200.0
2005-01-26 09:30:00,19.74,19.8,19.57,19.6,6000.0,14.8827,14.928,14.7546,14.7772,6000.0
2005-01-26 10:00:00,19.61,19.79,19.61,19.77,17000.0,14.7847,14.9204,14.7847,14.9054,17000.0
2005-01-26 10:30:00,19.77,19.77,19.71,19.77,10700.0,14.9054,14.9054,14.8601,14.9054,10700.0
2005-01-26 11:00:00,19.76,19.8,19.74,19.74,7300.0,14.8978,14.928,14.8827,14.8827,7300.0
2005-01-26 11:30:00,19.72,19.73,19.66,19.68,18700.0,14.8677,14.8752,14.8224,14.8375,18700.0
2005-01-26 12:00:00,19.7,19.74,19.7,19.7,6500.0,14.8526,14.8827,14.8526,14.8526,6500.0
2005-01-26 12:30:00,19.71,19.74,19.66,19.66,5800.0,14.8601,14.8827,14.8224,14.8224,5800.0
2005-01-26 13:00:00,19.65,19.67,19.65,19.66,5400.0,14.8149,14.83,14.8149,14.8224,5400.0
2005-01-26 13:30:00,19.66,19.81,19.66,19.81,7000.0,14.8224,14.9355,14.8224,14.9355,7000.0
2005-01-26 14:00:00,19.81,19.82,19.75,19.75,3200.0,14.9355,14.943,14.8903,14.8903,3200.0
2005-01-26 14:30:00,19.75,19.75,19.7,19.72,3700.0,14.8903,14.8903,14.8526,14.8677,3700.0
2005-01-26 15:00:00,19.73,19.79,19.69,19.73,13500.0,14.8752,14.9204,14.845,14.8752,13500.0
2005-01-26 15:30:00,19.71,19.89,19.71,19.86,15600.0,14.8601,14.9958,14.8601,14.9732,15600.0
2005-01-27 09:30:00,19.89,19.91,19.83,19.84,17900.0,14.9958,15.0109,14.9506,14.9581,17900.0
2005-01-27 10:00:00,19.83,19.95,19.83,19.86,12400.0,14.9506,15.0411,14.9506,14.9732,12400.0
2005-01-27 10:30:00,19.85,19.95,19.85,19.93,9800.0,14.9657,15.0411,14.9657,15.026,9800.0
2005-01-27 11:00:00,19.9,19.98,19.9,19.93,7000.0,15.0034,15.0637,15.0034,15.026,7000.0
2005-01-27 11:30:00,19.92,20.0,19.89,20.0,9900.0,15.0184,15.0788,14.9958,15.0788,9900.0
2005-01-27 12:00:00,19.99,20.02,19.95,19.96,11700.0,15.0712,15.0938,15.0411,15.0486,11700.0
2005-01-27 12:30:00,19.93,19.95,19.91,19.92,3200.0,15.026,15.0411,15.0109,15.0184,3200.0
2005-01-27 13:00:00,19.92,19.96,19.88,19.9,7300.0,15.0184,15.0486,14.9883,15.0034,7300.0
2005-01-27 13:30:00,19.91,19.91,19.83,19.83,8300.0,15.0109,15.0109,14.9506,14.9506,8300.0
2005-01-27 14:00:00,19.83,19.85,19.83,19.83,5500.0,14.9506,14.9657,14.9506,14.9506,5500.0
2005-01-27 14:30:00,19.83,19.93,19.83,19.89,17200.0,14.9506,15.026,14.9506,14.9958,17200.0
2005-01-27 15:00:00,19.88,20.03,19.86,20.03,13900.0,14.9883,15.1014,14.9732,15.1014,13900.0
2005-01-27 15:30:00,20.01,20.09,19.99,19.99,11100.0,15.0863,15.1466,15.0712,15.0712,11100.0
2005-01-28 09:30:00,19.98,19.98,19.75,19.8,10300.0,15.0637,15.0637,14.8903,14.928,10300.0
2005-01-28 10:00:00,19.79,19.93,19.75,19.92,12500.0,14.9204,15.026,14.8903,15.0184,12500.0
2005-01-28 10:30:00,19.93,19.99,19.88,19.89,4200.0,15.026,15.0712,14.9883,14.9958,4200.0
2005-01-28 11:00:00,19.88,19.88,19.69,19.73,10600.0,14.9883,14.9883,14.845,14.8752,10600.0
2005-01-28 11:30:00,19.73,19.75,19.68,19.7,7200.0,14.8752,14.8903,14.8375,14.8526,7200.0
2005-01-28 12:00:00,19.71,19.75,19.7,19.7,5300.0,14.8601,14.8903,14.8526,14.8526,5300.0
2005-01-28 12:30:00,19.7,19.73,19.63,19.73,12600.0,14.8526,14.8752,14.7998,14.8752,12600.0
2005-01-28 13:00:00,19.7,19.7,19.57,19.6,11500.0,14.8526,14.8526,14.7546,14.7772,11500.0
2005-01-28 13:30:00,19.6,19.65,19.57,19.58,13100.0,14.7772,14.8149,14.7546,14.7621,13100.0
2005-01-28 14:00:00,19.59,19.6,19.49,19.56,22300.0,14.7696,14.7772,14.6942,14.747,22300.0
2005-01-28 14:30:00,19.55,19.63,19.55,19.6,15400.0,14.7395,14.7998,14.7395,14.7772,15400.0
2005-01-28 15:00:00,19.59,19.6,19.57,19.58,7500.0,14.7696,14.7772,14.7546,14.7621,7500.0
2005-01-28 15:30:00,19.58,19.65,19.57,19.64,27000.0,14.7621,14.8149,14.7546,14.8073,27000.0
2005-01-31 09:30:00,19.62,19.89,19.62,19.88,19200.0,14.7923,14.9958,14.7923,14.9883,19200.0
2005-01-31 10:00:00,19.9,20.02,19.87,19.94,14300.0,15.0034,15.0938,14.9807,15.0335,14300.0
2005-01-31 10:30:00,19.94,20.02,19.85,19.85,9800.0,15.0335,15.0938,14.9657,14.9657,9800.0
2005-01-31 11:00:00,19.83,19.83,19.77,19.78,12900.0,14.9506,14.9506,14.9054,14.9129,12900.0
2005-01-31 11:30:00,19.79,19.79,19.76,19.78,4800.0,14.9204,14.9204,14.8978,14.9129,4800.0
2005-01-31 12:00:00,19.78,19.87,19.77,19.87,13000.0,14.9129,14.9807,14.9054,14.9807,13000.0
2005-01-31 12:30:00,19.87,19.89,19.85,19.86,6100.0,14.9807,14.9958,14.9657,14.9732,6100.0
2005-01-31 13:00:00,19.87,19.88,19.84,19.87,8500.0,14.9807,14.9883,14.9581,14.9807,8500.0
2005-01-31 13:30:00,19.87,19.87,19.81,19.84,8400.0,14.9807,14.9807,14.9355,14.9581,8400.0
2005-01-31 14:00:00,19.85,19.98,19.85,19.91,12000.0,14.9657,15.0637,14.9657,15.0109,12000.0
2005-01-31 14:30:00,19.89,19.96,19.86,19.91,10900.0,14.9958,15.0486,14.9732,15.0109,10900.0
2005-01-31 15:00:00,19.92,19.95,19.87,19.88,14600.0,15.0184,15.0411,14.9807,14.9883,14600.0
2005-01-31 15:30:00,19.89,19.97,19.88,19.94,38200.0,14.9958,15.0561,14.9883,15.0335,38200.0
2005-02-01 09:30:00,19.8,19.8,19.57,19.74,55700.0,14.928,14.928,14.7546,14.8827,55700.0
2005-02-01 10:00:00,19.75,19.88,19.74,19.83,38500.0,14.8903,14.9883,14.8827,14.9506,38500.0
2005-02-01 10:30:00,19.83,19.87,19.82,19.87,30900.0,14.9506,14.9807,14.943,14.9807,30900.0
2005-02-01 11:00:00,19.87,20.1,19.87,20.05,33200.0,14.9807,15.1542,14.9807,15.1165,33200.0
2005-02-01 11:30:00,20.05,20.23,20.05,20.2,21800.0,15.1165,15.2522,15.1165,15.2295,21800.0
2005-02-01 12:00:00,20.18,20.24,20.18,20.2,6100.0,15.2145,15.2597,15.2145,15.2295,6100.0
2005-02-01 12:30:00,20.19,20.19,20.14,20.14,12300.0,15.222,15.222,15.1843,15.1843,12300.0
2005-02-01 13:00:00,20.14,20.14,20.08,20.13,13900.0,15.1843,15.1843,15.1391,15.1768,13900.0
2005-02-01 13:30:00,20.14,20.25,20.13,20.25,33000.0,15.1843,15.2672,15.1768,15.2672,33000.0
2005-02-01 14:00:00,20.25,20.27,20.18,20.19,12000.0,15.2672,15.2823,15.2145,15.222,12000.0
2005-02-01 14:30:00,20.2,20.24,20.14,20.14,8800.0,15.2295,15.2597,15.1843,15.1843,8800.0
2005-02-01 15:00:00,20.15,20.25,20.14,20.22,21500.0,15.1918,15.2672,15.1843,15.2446,21500.0
2005-02-01 15:30:00,20.23,20.36,20.22,20.3,37600.0,15.2522,15.3502,15.2446,15.3049,37600.0
2005-02-02 09:30:00,20.3,20.3,20.19,20.28,25000.0,15.3049,15.3049,15.222,15.2899,25000.0
2005-02-02 10:00:00,20.29,20.4,20.29,20.38,26800.0,15.2974,15.3803,15.2974,15.3653,26800.0
2005-02-02 10:30:00,20.38,20.48,20.37,20.47,25800.0,15.3653,15.4406,15.3577,15.4331,25800.0
2005-02-02 11:00:00,20.47,20.48,20.23,20.3,93000.0,15.4331,15.4406,15.2522,15.3049,93000.0
2005-02-02 11:30:00,20.27,20.41,20.27,20.35,16600.0,15.2823,15.3879,15.2823,15.3426,16600.0
2005-02-02 12:00:00,20.36,20.39,20.34,20.38,5800.0,15.3502,15.3728,15.3351,15.3653,5800.0
2005-02-02 12:30:00,20.39,20.43,20.38,20.41,7500.0,15.3728,15.403,15.3653,15.3879,7500.0
2005-02-02 13:00:00,20.41,20.44,20.38,20.38,17100.0,15.3879,15.4105,15.3653,15.3653,17100.0
2005-02-02 13:30:00,20.41,20.47,20.41,20.46,6400.0,15.3879,15.4331,15.3879,15.4256,6400.0
2005-02-02 14:00:00,20.46,20.55,20.46,20.47,24100.0,15.4256,15.4934,15.4256,15.4331,24100.0
2005-02-02 14:30:00,20.47,20.54,20.43,20.43,19300.0,15.4331,15.4859,15.403,15.403,19300.0
2005-02-02 15:00:00,20.43,20.45,20.39,20.43,185300.0,15.403,15.418,15.3728,15.403,185300.0
2005-02-02 15:30:00,20.43,20.43,20.39,20.41,30700.0,15.403,15.403,15.3728,15.3879,30700.0
2005-02-03 09:30:00,20.38,20.38,20.13,20.13,29300.0,15.3653,15.3653,15.1768,15.1768,29300.0
2005-02-03 10:00:00,20.13,20.15,20.02,20.03,34000.0,15.1768,15.1918,15.0938,15.1014,34000.0
2005-02-03 10:30:00,20.03,20.06,20.0,20.04,27700.0,15.1014,15.124,15.0788,15.1089,27700.0
2005-02-03 11:00:00,20.03,20.05,20.0,20.05,11200.0,15.1014,15.1165,15.0788,15.1165,11200.0
2005-02-03 11:30:00,20.05,20.1,20.03,20.09,13000.0,15.1165,15.1542,15.1014,15.1466,13000.0
2005-02-03 12:00:00,20.09,20.13,20.07,20.11,13700.0,15.1466,15.1768,15.1315,15.1617,13700.0
2005-02-03 12:30:00,20.09,20.1,20.04,20.09,9900.0,15.1466,15.1542,15.1089,15.1466,9900.0
2005-02-03 13:00:00,20.06,20.1,20.06,20.09,11400.0,15.124,15.1542,15.124,15.1466,11400.0
2005-02-03 13:30:00,20.09,20.1,20.05,20.1,6600.0,15.1466,15.1542,15.1165,15.1542,6600.0
2005-02-03 14:00:00,20.1,20.11,20.08,20.08,14400.0,15.1542,15.1617,15.1391,15.1391,14400.0
2005-02-03 14:30:00,20.07,20.1,20.07,20.08,5900.0,15.1315,15.1542,15.1315,15.1391,5900.0
2005-02-03 15:00:00,20.08,20.1,20.06,20.1,8700.0,15.1391,15.1542,15.124,15.1542,8700.0
2005-02-03 15:30:00,20.1,20.2,20.1,20.2,23300.0,15.1542,15.2295,15.1542,15.2295,23300.0
2005-02-04 09:30:00,20.2,20.42,20.15,20.37,19600.0,15.2295,15.3954,15.1918,15.3577,19600.0
2005-02-04 10:00:00,20.34,20.45,20.34,20.44,23800.0,15.3351,15.418,15.3351,15.4105,23800.0
2005-02-04 10:30:00,20.44,20.44,20.32,20.33,8000.0,15.4105,15.4105,15.32,15.3276,8000.0
2005-02-04 11:00:00,20.33,20.38,20.32,20.38,8100.0,15.3276,15.3653,15.32,15.3653,8100.0
2005-02-04 11:30:00,20.35,20.36,20.32,20.35,5200.0,15.3426,15.3502,15.32,15.3426,5200.0
2005-02-04 12:00:00,20.34,20.39,20.34,20.38,2900.0,15.3351,15.3728,15.3351,15.3653,2900.0
2005-02-04 12:30:00,20.36,20.4,20.35,20.38,4000.0,15.3502,15.3803,15.3426,15.3653,4000.0
2005-02-04 13:00:00,20.35,20.39,20.35,20.39,16400.0,15.3426,15.3728,15.3426,15.3728,16400.0
2005-02-04 13:30:00,20.38,20.47,20.38,20.4,8500.0,15.3653,15.4331,15.3653,15.3803,8500.0
2005-02-04 14:00:00,20.4,20.45,20.4,20.44,7400.0,15.3803,15.418,15.3803,15.4105,7400.0
2005-02-04 14:30:00,20.44,20.45,20.42,20.45,4000.0,15.4105,15.418,15.3954,15.418,4000.0
2005-02-04 15:00:00,20.45,20.45,20.38,20.45,9500.0,15.418,15.418,15.3653,15.418,9500.0
2005-02-04 15:30:00,20.45,20.5,20.44,20.48,22400.0,15.418,15.4557,15.4105,15.4406,22400.0
2005-02-07 09:30:00,20.32,20.5,20.29,20.5,29800.0,15.32,15.4557,15.2974,15.4557,29800.0
2005-02-07 10:00:00,20.52,20.8,20.52,20.74,27400.0,15.4708,15.6819,15.4708,15.6367,27400.0
2005-02-07 10:30:00,20.73,20.83,20.71,20.74,25800.0,15.6291,15.7045,15.6141,15.6367,25800.0
2005-02-07 11:00:00,20.71,20.83,20.71,20.83,112300.0,15.6141,15.7045,15.6141,15.7045,112300.0
2005-02-07 11:30:00,20.82,20.84,20.8,20.8,4500.0,15.697,15.7121,15.6819,15.6819,4500.0
2005-02-07 12:00:00,20.78,20.79,20.73,20.73,4100.0,15.6668,15.6744,15.6291,15.6291,4100.0
2005-02-07 12:30:00,20.69,20.72,20.68,20.7,6500.0,15.599,15.6216,15.5914,15.6065,6500.0
2005-02-07 13:00:00,20.7,20.71,20.65,20.66,6200.0,15.6065,15.6141,15.5688,15.5764,6200.0
2005-02-07 13:30:00,20.66,20.7,20.6,20.6,12200.0,15.5764,15.6065,15.5311,15.5311,12200.0
2005-02-07 14:00:00,20.6,20.68,20.6,20.65,9500.0,15.5311,15.5914,15.5311,15.5688,9500.0
2005-02-07 14:30:00,20.65,20.67,20.63,20.65,18500.0,15.5688,15.5839,15.5537,15.5688,18500.0
2005-02-07 15:00:00,20.64,20.65,20.6,20.61,6600.0,15.5613,15.5688,15.5311,15.5387,6600.0
2005-02-07 15:30:00,20.6,20.73,20.59,20.73,21400.0,15.5311,15.6291,15.5236,15.6291,21400.0
2005-02-08 09:30:00,20.7,20.71,20.57,20.64,22000.0,15.6065,15.6141,15.5085,15.5613,22000.0
2005-02-08 10:00:00,20.65,20.7,20.59,20.7,20500.0,15.5688,15.6065,15.5236,15.6065,20500.0
2005-02-08 10:30:00,20.7,20.7,20.61,20.65,10000.0,15.6065,15.6065,15.5387,15.5688,10000.0
2005-02-08 11:00:00,20.65,20.68,20.6,20.67,3800.0,15.5688,15.5914,15.5311,15.5839,3800.0
2005-02-08 11:30:00,20.68,20.69,20.65,20.65,4800.0,15.5914,15.599,15.5688,15.5688,4800.0
2005-02-08 12:00:00,20.65,20.67,20.62,20.66,18100.0,15.5688,15.5839,15.5462,15.5764,18100.0
2005-02-08 12:30:00,20.67,20.67,20.65,20.65,4900.0,15.5839,15.5839,15.5688,15.5688,4900.0
2005-02-08 13:00:00,20.66,20.7,20.64,20.67,15100.0,15.5764,15.6065,15.5613,15.5839,15100.0
2005-02-08 13:30:00,20.69,20.7,20.66,20.67,2900.0,15.599,15.6065,15.5764,15.5839,2900.0
2005-02-08 14:00:00,20.67,20.72,20.67,20.68,4000.0,15.5839,15.6216,15.5839,15.5914,4000.0
2005-02-08 14:30:00,20.7,20.71,20.62,20.64,48500.0,15.6065,15.6141,15.5462,15.5613,48500.0
2005-02-08 15:00:00,20.66,20.7,20.66,20.67,7700.0,15.5764,15.6065,15.5764,15.5839,7700.0
2005-02-08 15:30:00,20.68,20.69,20.67,20.67,25000.0,15.5914,15.599,15.5839,15.5839,25000.0
2005-02-09 09:30:00,20.3,20.56,20.3,20.45,26100.0,15.3049,15.501,15.3049,15.418,26100.0
2005-02-09 10:00:00,20.46,20.54,20.45,20.5,22900.0,15.4256,15.4859,15.418,15.4557,22900.0
2005-02-09 10:30:00,20.5,20.64,20.47,20.63,22700.0,15.4557,15.5613,15.4331,15.5537,22700.0
2005-02-09 11:00:00,20.61,20.7,20.61,20.69,12100.0,15.5387,15.6065,15.5387,15.599,12100.0
2005-02-09 11:30:00,20.67,20.7,20.63,20.64,11000.0,15.5839,15.6065,15.5537,15.5613,11000.0
2005-02-09 12:00:00,20.64,20.64,20.59,20.59,3400.0,15.5613,15.5613,15.5236,15.5236,3400.0
2005-02-09 12:30:00,20.58,20.7,20.57,20.7,23100.0,15.516,15.6065,15.5085,15.6065,23100.0
2005-02-09 13:00:00,20.69,20.72,20.68,20.71,16500.0,15.599,15.6216,15.5914,15.6141,16500.0
2005-02-09 13:30:00,20.72,20.75,20.72,20.74,23500.0,15.6216,15.6442,15.6216,15.6367,23500.0
2005-02-09 14:00:00,20.74,20.75,20.7,20.74,24200.0,15.6367,15.6442,15.6065,15.6367,24200.0
2005-02-09 14:30:00,20.74,20.75,20.63,20.67,34700.0,15.6367,15.6442,15.5537,15.5839,34700.0
2005-02-09 15:00:00,20.64,20.72,20.59,20.72,24900.0,15.5613,15.6216,15.5236,15.6216,24900.0
2005-02-09 15:30:00,20.73,20.74,20.37,20.38,20800.0,15.6291,15.6367,15.3577,15.3653,20800.0
2005-02-10 09:30:00,20.95,20.96,20.8,20.96,49500.0,15.795,15.8025,15.6819,15.8025,49500.0
2005-02-10 10:00:00,20.98,21.41,20.98,21.32,141600.0,15.8176,16.1418,15.8176,16.074,141600.0
2005-02-10 10:30:00,21.34,21.39,21.2,21.38,25000.0,16.089,16.1267,15.9835,16.1192,25000.0
2005-02-10 11:00:00,21.38,21.42,21.29,21.36,252700.0,16.1192,16.1493,16.0513,16.1041,252700.0
2005-02-10 11:30:00,21.36,21.38,21.24,21.25,47200.0,16.1041,16.1192,16.0136,16.0212,47200.0
2005-02-10 12:00:00,21.25,21.25,21.2,21.22,83000.0,16.0212,16.0212,15.9835,15.9986,83000.0
2005-02-10 12:30:00,21.23,21.24,21.21,21.23,7100.0,16.0061,16.0136,15.991,16.0061,7100.0
2005-02-10 13:00:00,21.23,21.25,21.2,21.22,132100.0,16.0061,16.0212,15.9835,15.9986,132100.0
2005-02-10 13:30:00,21.22,21.23,21.17,21.18,74700.0,15.9986,16.0061,15.9609,15.9684,74700.0
2005-02-10 14:00:00,21.22,21.24,21.22,21.22,9800.0,15.9986,16.0136,15.9986,15.9986,9800.0
2005-02-10 14:30:00,21.2,21.22,21.13,21.2,18900.0,15.9835,15.9986,15.9307,15.9835,18900.0
2005-02-10 15:00:00,21.18,21.24,21.12,21.21,54600.0,15.9684,16.0136,15.9232,15.991,54600.0
2005-02-10 15:30:00,21.21,21.24,21.16,21.19,47300.0,15.991,16.0136,15.9533,15.9759,47300.0
2005-02-11 09:30:00,21.19,21.21,21.14,21.14,15300.0,15.9759,15.991,15.9382,15.9382,15300.0
2005-02-11 10:00:00,21.12,21.17,21.11,21.14,12200.0,15.9232,15.9609,15.9156,15.9382,12200.0
2005-02-11 10:30:00,21.14,21.15,21.07,21.08,59700.0,15.9382,15.9458,15.8855,15.893,59700.0
2005-02-11 11:00:00,21.08,21.3,21.08,21.29,63800.0,15.893,16.0589,15.893,16.0513,63800.0
2005-02-11 11:30:00,21.3,21.35,21.22,21.29,12700.0,16.0589,16.0966,15.9986,16.0513,12700.0
2005-02-11 12:00:00,21.28,21.3,21.25,21.28,8900.0,16.0438,16.0589,16.0212,16.0438,8900.0
2005-02-11 12:30:00,21.27,21.29,21.22,21.29,11300.0,16.0363,16.0513,15.9986,16.0513,11300.0
2005-02-11 13:00:00,21.29,21.4,21.29,21.39,16600.0,16.0513,16.1343,16.0513,16.1267,16600.0
2005-02-11 13:30:00,21.4,21.65,21.39,21.65,39300.0,16.1343,16.3228,16.1267,16.3228,39300.0
2005-02-11 14:00:00,21.63,21.64,21.54,21.55,27000.0,16.3077,16.3152,16.2398,16.2474,27000.0
2005-02-11 14:30:00,21.51,21.6,21.51,21.54,26600.0,16.2172,16.2851,16.2172,16.2398,26600.0
2005-02-11 15:00:00,21.55,21.56,21.4,21.56,41000.0,16.2474,16.2549,16.1343,16.2549,41000.0
2005-02-11 15:30:00,21.56,21.64,21.55,21.6,61000.0,16.2549,16.3152,16.2474,16.2851,61000.0
2005-02-14 09:30:00,21.49,21.65,21.49,21.64,37100.0,16.2021,16.3228,16.2021,16.3152,37100.0
2005-02-14 10:00:00,21.64,21.66,21.6,21.65,22200.0,16.3152,16.3303,16.2851,16.3228,22200.0
2005-02-14 10:30:00,21.65,21.65,21.56,21.59,10600.0,16.3228,16.3228,16.2549,16.2775,10600.0
2005-02-14 11:00:00,21.59,21.64,21.57,21.6,14300.0,16.2775,16.3152,16.2624,16.2851,14300.0
2005-02-14 11:30:00,21.61,21.66,21.6,21.65,15700.0,16.2926,16.3303,16.2851,16.3228,15700.0
2005-02-14 12:00:00,21.65,21.65,21.59,21.65,7500.0,16.3228,16.3228,16.2775,16.3228,7500.0
2005-02-14 12:30:00,21.65,21.65,21.63,21.65,8000.0,16.3228,16.3228,16.3077,16.3228,8000.0
2005-02-14 13:00:00,21.65,21.65,21.63,21.65,10700.0,16.3228,16.3228,16.3077,16.3228,10700.0
2005-02-14 13:30:00,21.65,21.65,21.57,21.57,9600.0,16.3228,16.3228,16.2624,16.2624,9600.0
2005-02-14 14:00:00,21.57,21.65,21.57,21.65,16000.0,16.2624,16.3228,16.2624,16.3228,16000.0
2005-02-14 14:30:00,21.64,21.65,21.63,21.65,16100.0,16.3152,16.3228,16.3077,16.3228,16100.0
2005-02-14 15:00:00,21.65,21.65,21.62,21.64,24900.0,16.3228,16.3228,16.3001,16.3152,24900.0
2005-02-14 15:30:00,21.64,21.72,21.63,21.66,76600.0,16.3152,16.3755,16.3077,16.3303,76600.0
2005-02-15 09:30:00,21.55,21.62,21.51,21.6,19500.0,16.2474,16.3001,16.2172,16.2851,19500.0
2005-02-15 10:00:00,21.63,21.72,21.6,21.64,17700.0,16.3077,16.3755,16.2851,16.3152,17700.0
2005-02-15 10:30:00,21.65,21.84,21.65,21.84,23100.0,16.3228,16.466,16.3228,16.466,23100.0
2005-02-15 11:00:00,21.85,21.88,21.82,21.82,19400.0,16.4735,16.4962,16.4509,16.4509,19400.0
2005-02-15 11:30:00,21.82,21.85,21.76,21.85,12100.0,16.4509,16.4735,16.4057,16.4735,12100.0
2005-02-15 12:00:00,21.85,21.88,21.72,21.72,31400.0,16.4735,16.4962,16.3755,16.3755,31400.0
2005-02-15 12:30:00,21.74,21.75,21.73,21.73,6700.0,16.3906,16.3981,16.3831,16.3831,6700.0
2005-02-15 13:00:00,21.74,21.74,21.69,21.69,10500.0,16.3906,16.3906,16.3529,16.3529,10500.0
2005-02-15 13:30:00,21.67,21.67,21.52,21.54,20200.0,16.3378,16.3378,16.2247,16.2398,20200.0
2005-02-15 14:00:00,21.54,21.57,21.3,21.4,63000.0,16.2398,16.2624,16.0589,16.1343,63000.0
2005-02-15 14:30:00,21.42,21.48,21.42,21.46,18400.0,16.1493,16.1946,16.1493,16.1795,18400.0
2005-02-15 15:00:00,21.47,21.54,21.46,21.54,16200.0,16.187,16.2398,16.1795,16.2398,16200.0
2005-02-15 15:30:00,21.56,21.8,21.55,21.75,49300.0,16.2549,16.4358,16.2474,16.3981,49300.0
2005-02-16 09:30:00,21.5,21.59,21.48,21.58,29200.0,16.2097,16.2775,16.1946,16.27,29200.0
2005-02-16 10:00:00,21.58,21.74,21.57,21.73,47700.0,16.27,16.3906,16.2624,16.3831,47700.0
2005-02-16 10:30:00,21.74,21.75,21.7,21.74,10200.0,16.3906,16.3981,16.3605,16.3906,10200.0
2005-02-16 11:00:00,21.77,21.84,21.77,21.84,16500.0,16.4132,16.466,16.4132,16.466,16500.0
2005-02-16 11:30:00,21.84,21.88,21.82,21.86,7600.0,16.466,16.4962,16.4509,16.4811,7600.0
2005-02-16 12:00:00,21.86,21.86,21.81,21.85,6300.0,16.4811,16.4811,16.4434,16.4735,6300.0
2005-02-16 12:30:00,21.85,21.86,21.72,21.73,14600.0,16.4735,16.4811,16.3755,16.3831,14600.0
2005-02-16 13:00:00,21.71,21.71,21.68,21.68,13500.0,16.368,16.368,16.3454,16.3454,13500.0
2005-02-16 13:30:00,21.69,21.69,21.64,21.66,11400.0,16.3529,16.3529,16.3152,16.3303,11400.0
2005-02-16 14:00:00,21.66,21.87,21.66,21.85,88300.0,16.3303,16.4886,16.3303,16.4735,88300.0
2005-02-16 14:30:00,21.86,22.0,21.85,22.0,22100.0,16.4811,16.5866,16.4735,16.5866,22100.0
2005-02-16 15:00:00,22.0,22.0,21.95,21.96,91000.0,16.5866,16.5866,16.5489,16.5565,91000.0
2005-02-16 15:30:00,21.97,21.99,21.95,21.98,34800.0,16.564,16.5791,16.5489,16.5716,34800.0
2005-02-17 09:30:00,22.0,22.4,22.0,22.34,72500.0,16.5866,16.8882,16.5866,16.843,72500.0
2005-02-17 10:00:00,22.35,22.35,22.09,22.09,36000.0,16.8505,16.8505,16.6545,16.6545,36000.0
2005-02-17 10:30:00,22.1,22.1,22.04,22.07,21800.0,16.662,16.662,16.6168,16.6394,21800.0
2005-02-17 11:00:00,22.08,22.09,22.03,22.05,15700.0,16.6469,16.6545,16.6093,16.6243,15700.0
2005-02-17 11:30:00,22.08,22.09,22.01,22.06,19300.0,16.6469,16.6545,16.5942,16.6319,19300.0
2005-02-17 12:00:00,22.06,22.14,22.06,22.11,10300.0,16.6319,16.6922,16.6319,16.6696,10300.0
2005-02-17 12:30:00,22.1,22.13,22.1,22.13,6000.0,16.662,16.6846,16.662,16.6846,6000.0
2005-02-17 13:00:00,22.14,22.14,22.09,22.09,7200.0,16.6922,16.6922,16.6545,16.6545,7200.0
2005-02-17 13:30:00,22.09,22.1,22.04,22.08,6000.0,16.6545,16.662,16.6168,16.6469,6000.0
2005-02-17 14:00:00,22.07,22.11,22.03,22.08,29900.0,16.6394,16.6696,16.6093,16.6469,29900.0
2005-02-17 14:30:00,22.09,22.11,22.06,22.07,61500.0,16.6545,16.6696,16.6319,16.6394,61500.0
2005-02-17 15:00:00,22.07,22.11,22.05,22.11,45400.0,16.6394,16.6696,16.6243,16.6696,45400.0
2005-02-17 15:30:00,22.11,22.11,21.96,21.98,45600.0,16.6696,16.6696,16.5565,16.5716,45600.0
2005-02-18 09:30:00,22.0,22.04,21.92,21.92,14200.0,16.5866,16.6168,16.5263,16.5263,14200.0
2005-02-18 10:00:00,21.9,21.97,21.81,21.81,10500.0,16.5112,16.564,16.4434,16.4434,10500.0
2005-02-18 10:30:00,21.81,21.82,21.72,21.76,8100.0,16.4434,16.4509,16.3755,16.4057,8100.0
2005-02-18 11:00:00,21.76,21.77,21.72,21.73,10200.0,16.4057,16.4132,16.3755,16.3831,10200.0
2005-02-18 11:30:00,21.72,21.75,21.67,21.74,12300.0,16.3755,16.3981,16.3378,16.3906,12300.0
2005-02-18 12:00:00,21.74,21.77,21.7,21.71,10000.0,16.3906,16.4132,16.3605,16.368,10000.0
2005-02-18 12:30:00,21.71,21.71,21.68,21.7,13400.0,16.368,16.368,16.3454,16.3605,13400.0
2005-02-18 13:00:00,21.69,21.7,21.67,21.7,12400.0,16.3529,16.3605,16.3378,16.3605,12400.0
2005-02-18 13:30:00,21.72,21.75,21.68,21.71,25100.0,16.3755,16.3981,16.3454,16.368,25100.0
2005-02-18 14:00:00,21.71,21.75,21.68,21.75,13600.0,16.368,16.3981,16.3454,16.3981,13600.0
2005-02-18 14:30:00,21.75,21.86,21.75,21.84,9500.0,16.3981,16.4811,16.3981,16.466,9500.0
2005-02-18 15:00:00,21.82,21.86,21.81,21.85,14000.0,16.4509,16.4811,16.4434,16.4735,14000.0
2005-02-18 15:30:00,21.82,21.84,21.77,21.8,27200.0,16.4509,16.466,16.4132,16.4358,27200.0
2005-02-22 09:30:00,21.75,21.75,21.67,21.68,32500.0,16.3981,16.3981,16.3378,16.3454,32500.0
2005-02-22 10:00:00,21.69,21.97,21.62,21.97,53200.0,16.3529,16.564,16.3001,16.564,53200.0
2005-02-22 10:30:00,21.96,22.0,21.85,21.85,14600.0,16.5565,16.5866,16.4735,16.4735,14600.0
2005-02-22 11:00:00,21.85,21.89,21.85,21.89,12900.0,16.4735,16.5037,16.4735,16.5037,12900.0
2005-02-22 11:30:00,21.89,21.91,21.87,21.88,7600.0,16.5037,16.5188,16.4886,16.4962,7600.0
2005-02-22 12:00:00,21.87,21.87,21.82,21.82,24300.0,16.4886,16.4886,16.4509,16.4509,24300.0
2005-02-22 12:30:00,21.82,21.83,21.81,21.81,48600.0,16.4509,16.4585,16.4434,16.4434,48600.0
2005-02-22 13:00:00,21.81,21.86,21.81,21.85,5100.0,16.4434,16.4811,16.4434,16.4735,5100.0
2005-02-22 13:30:00,21.84,21.84,21.77,21.77,26500.0,16.466,16.466,16.4132,16.4132,26500.0
2005-02-22 14:00:00,21.77,21.78,21.71,21.71,9000.0,16.4132,16.4208,16.368,16.368,9000.0
2005-02-22 14:30:00,21.71,21.76,21.7,21.74,10800.0,16.368,16.4057,16.3605,16.3906,10800.0
2005-02-22 15:00:00,21.72,21.72,21.43,21.43,36100.0,16.3755,16.3755,16.1569,16.1569,36100.0
2005-02-22 15:30:00,21.42,21.49,21.4,21.44,36200.0,16.1493,16.2021,16.1343,16.1644,36200.0
2005-02-23 09:30:00,21.43,21.55,21.37,21.37,25300.0,16.1569,16.2474,16.1117,16.1117,25300.0
2005-02-23 10:00:00,21.36,21.36,21.24,21.28,42700.0,16.1041,16.1041,16.0136,16.0438,42700.0
2005-02-23 10:30:00,21.28,21.28,21.22,21.28,42800.0,16.0438,16.0438,15.9986,16.0438,42800.0
2005-02-23 11:00:00,21.28,21.45,21.28,21.43,60800.0,16.0438,16.172,16.0438,16.1569,60800.0
2005-02-23 11:30:00,21.44,21.51,21.44,21.45,10000.0,16.1644,16.2172,16.1644,16.172,10000.0
2005-02-23 12:00:00,21.45,21.49,21.45,21.49,10100.0,16.172,16.2021,16.172,16.2021,10100.0
2005-02-23 12:30:00,21.48,21.5,21.46,21.5,4200.0,16.1946,16.2097,16.1795,16.2097,4200.0
2005-02-23 13:00:00,21.5,21.53,21.48,21.48,15300.0,16.2097,16.2323,16.1946,16.1946,15300.0
2005-02-23 13:30:00,21.49,21.57,21.49,21.56,21600.0,16.2021,16.2624,16.2021,16.2549,21600.0
2005-02-23 14:00:00,21.55,21.61,21.55,21.59,19000.0,16.2474,16.2926,16.2474,16.2775,19000.0
2005-02-23 14:30:00,21.6,21.75,21.59,21.72,36600.0,16.2851,16.3981,16.2775,16.3755,36600.0
2005-02-23 15:00:00,21.72,21.74,21.65,21.66,11800.0,16.3755,16.3906,16.3228,16.3303,11800.0
2005-02-23 15:30:00,21.66,21.8,21.66,21.8,70800.0,16.3303,16.4358,16.3303,16.4358,70800.0
2005-02-24 09:30:00,21.83,21.83,21.33,21.47,43900.0,16.4585,16.4585,16.0815,16.187,43900.0
2005-02-24 10:00:00,21.47,21.47,21.28,21.28,24100.0,16.187,16.187,16.0438,16.0438,24100.0
2005-02-24 10:30:00,21.29,21.4,21.28,21.33,32400.0,16.0513,16.1343,16.0438,16.0815,32400.0
2005-02-24 11:00:00,21.32,21.43,21.28,21.4,24200.0,16.074,16.1569,16.0438,16.1343,24200.0
2005-02-24 11:30:00,21.39,21.39,21.3,21.31,22700.0,16.1267,16.1267,16.0589,16.0664,22700.0
2005-02-24 12:00:00,21.32,21.45,21.32,21.43,20500.0,16.074,16.172,16.074,16.1569,20500.0
2005-02-24 12:30:00,21.44,21.45,21.41,21.45,7200.0,16.1644,16.172,16.1418,16.172,7200.0
2005-02-24 13:00:00,21.44,21.54,21.43,21.52,16500.0,16.1644,16.2398,16.1569,16.2247,16500.0
2005-02-24 13:30:00,21.53,21.53,21.5,21.52,21000.0,16.2323,16.2323,16.2097,16.2247,21000.0
2005-02-24 14:00:00,21.5,21.71,21.5,21.68,23100.0,16.2097,16.368,16.2097,16.3454,23100.0
2005-02-24 14:30:00,21.69,21.79,21.69,21.79,29700.0,16.3529,16.4283,16.3529,16.4283,29700.0
2005-02-24 15:00:00,21.79,21.84,21.76,21.8,16900.0,16.4283,16.466,16.4057,16.4358,16900.0
2005-02-24 15:30:00,21.81,21.85,21.78,21.78,27900.0,16.4434,16.4735,16.4208,16.4208,27900.0
2005-02-25 09:30:00,21.78,21.88,21.78,21.87,31100.0,16.4208,16.4962,16.4208,16.4886,31100.0
2005-02-25 10:00:00,21.87,21.9,21.87,21.89,9800.0,16.4886,16.5112,16.4886,16.5037,9800.0
2005-02-25 10:30:00,21.89,22.03,21.89,22.03,11800.0,16.5037,16.6093,16.5037,16.6093,11800.0
2005-02-25 11:00:00,22.02,22.06,21.98,21.98,9500.0,16.6017,16.6319,16.5716,16.5716,9500.0
2005-02-25 11:30:00,21.99,22.01,21.98,21.98,17400.0,16.5791,16.5942,16.5716,16.5716,17400.0
2005-02-25 12:00:00,21.98,21.99,21.97,21.97,4800.0,16.5716,16.5791,16.564,16.564,4800.0
2005-02-25 12:30:00,21.98,22.01,21.94,21.95,7900.0,16.5716,16.5942,16.5414,16.5489,7900.0
2005-02-25 13:00:00,21.95,21.95,21.84,21.84,5100.0,16.5489,16.5489,16.466,16.466,5100.0
2005-02-25 13:30:00,21.85,21.93,21.84,21.91,9700.0,16.4735,16.5339,16.466,16.5188,9700.0
2005-02-25 14:00:00,21.92,22.04,21.92,22.03,49000.0,16.5263,16.6168,16.5263,16.6093,49000.0
2005-02-25 14:30:00,22.04,22.05,22.03,22.04,23100.0,16.6168,16.6243,16.6093,16.6168,23100.0
2005-02-25 15:00:00,22.05,22.06,22.04,22.06,68700.0,16.6243,16.6319,16.6168,16.6319,68700.0
2005-02-25 15:30:00,22.06,22.06,22.05,22.06,39500.0,16.6319,16.6319,16.6243,16.6319,39500.0
2005-02-28 09:30:00,22.0,22.0,21.89,21.98,7500.0,16.5866,16.5866,16.5037,16.5716,7500.0
2005-02-28 10:00:00,21.93,21.93,21.84,21.87,19200.0,16.5339,16.5339,16.466,16.4886,19200.0
2005-02-28 10:30:00,21.87,21.89,21.86,21.87,17200.0,16.4886,16.5037,16.4811,16.4886,17200.0
2005-02-28 11:00:00,21.85,21.86,21.84,21.85,9700.0,16.4735,16.4811,16.466,16.4735,9700.0
2005-02-28 11:30:00,21.84,21.85,21.76,21.77,6800.0,16.466,16.4735,16.4057,16.4132,6800.0
2005-02-28 12:00:00,21.74,21.74,21.68,21.72,12700.0,16.3906,16.3906,16.3454,16.3755,12700.0
2005-02-28 12:30:00,21.72,21.74,21.71,21.74,8600.0,16.3755,16.3906,16.368,16.3906,8600.0
2005-02-28 13:00:00,21.74,21.74,21.72,21.74,5900.0,16.3906,16.3906,16.3755,16.3906,5900.0
2005-02-28 13:30:00,21.73,21.73,21.57,21.58,13400.0,16.3831,16.3831,16.2624,16.27,13400.0
2005-02-28 14:00:00,21.57,21.64,21.57,21.6,9500.0,16.2624,16.3152,16.2624,16.2851,9500.0
2005-02-28 14:30:00,21.59,21.65,21.55,21.62,35500.0,16.2775,16.3228,16.2474,16.3001,35500.0
2005-02-28 15:00:00,21.59,21.66,21.53,21.56,33300.0,16.2775,16.3303,16.2323,16.2549,33300.0
2005-02-28 15:30:00,21.56,21.7,21.47,21.7,114600.0,16.2549,16.3605,16.187,16.3605,114600.0
2005-03-01 09:30:00,21.7,21.83,21.7,21.79,8000.0,16.3605,16.4585,16.3605,16.4283,8000.0
2005-03-01 10:00:00,21.79,21.85,21.67,21.71,7400.0,16.4283,16.4735,16.3378,16.368,7400.0
2005-03-01 10:30:00,21.7,21.77,21.68,21.71,11700.0,16.3605,16.4132,16.3454,16.368,11700.0
2005-03-01 11:00:00,21.71,21.74,21.7,21.7,13000.0,16.368,16.3906,16.3605,16.3605,13000.0
2005-03-01 11:30:00,21.69,21.76,21.67,21.72,14100.0,16.3529,16.4057,16.3378,16.3755,14100.0
2005-03-01 12:00:00,21.73,21.73,21.67,21.67,12000.0,16.3831,16.3831,16.3378,16.3378,12000.0
2005-03-01 12:30:00,21.69,21.7,21.63,21.7,9700.0,16.3529,16.3605,16.3077,16.3605,9700.0
2005-03-01 13:00:00,21.7,21.74,21.69,21.7,13900.0,16.3605,16.3906,16.3529,16.3605,13900.0
2005-03-01 13:30:00,21.7,21.79,21.7,21.77,21200.0,16.3605,16.4283,16.3605,16.4132,21200.0
2005-03-01 14:00:00,21.77,21.82,21.76,21.76,13400.0,16.4132,16.4509,16.4057,16.4057,13400.0
2005-03-01 14:30:00,21.76,21.79,21.75,21.77,10800.0,16.4057,16.4283,16.3981,16.4132,10800.0
2005-03-01 15:00:00,21.77,21.84,21.77,21.84,83100.0,16.4132,16.466,16.4132,16.466,83100.0
2005-03-01 15:30:00,21.84,21.94,21.83,21.94,23100.0,16.466,16.5414,16.4585,16.5414,23100.0
2005-03-02 09:30:00,21.8,22.57,21.76,21.77,10300.0,16.4358,17.0164,16.4057,16.4132,10300.0
2005-03-02 10:00:00,21.81,21.81,21.75,21.81,13500.0,16.4434,16.4434,16.3981,16.4434,13500.0
2005-03-02 10:30:00,21.79,21.83,21.72,21.82,26100.0,16.4283,16.4585,16.3755,16.4509,26100.0
2005-03-02 11:00:00,21.85,21.98,21.82,21.91,27100.0,16.4735,16.5716,16.4509,16.5188,27100.0
2005-03-02 11:30:00,21.9,21.91,21.84,21.85,12900.0,16.5112,16.5188,16.466,16.4735,12900.0
2005-03-02 12:00:00,21.85,21.86,21.83,21.86,3700.0,16.4735,16.4811,16.4585,16.4811,3700.0
2005-03-02 12:30:00,21.85,21.85,21.8,21.82,15900.0,16.4735,16.4735,16.4358,16.4509,15900.0
2005-03-02 13:00:00,21.82,21.87,21.82,21.86,4500.0,16.4509,16.4886,16.4509,16.4811,4500.0
2005-03-02 13:30:00,21.87,21.91,21.81,21.84,29800.0,16.4886,16.5188,16.4434,16.466,29800.0
2005-03-02 14:00:00,21.86,21.9,21.85,21.89,22200.0,16.4811,16.5112,16.4735,16.5037,22200.0
2005-03-02 14:30:00,21.88,21.88,21.73,21.74,19800.0,16.4962,16.4962,16.3831,16.3906,19800.0
2005-03-02 15:00:00,21.75,21.76,21.75,21.75,21800.0,16.3981,16.4057,16.3981,16.3981,21800.0
2005-03-02 15:30:00,21.75,21.76,21.72,21.72,25400.0,16.3981,16.4057,16.3755,16.3755,25400.0
2005-03-03 09:30:00,21.68,21.68,21.55,21.66,16300.0,16.3454,16.3454,16.2474,16.3303,16300.0
2005-03-03 10:00:00,21.67,21.84,21.64,21.67,17200.0,16.3378,16.466,16.3152,16.3378,17200.0
2005-03-03 10:30:00,21.66,21.73,21.64,21.73,8200.0,16.3303,16.3831,16.3152,16.3831,8200.0
2005-03-03 11:00:00,21.72,21.72,21.54,21.54,7700.0,16.3755,16.3755,16.2398,16.2398,7700.0
2005-03-03 11:30:00,21.55,21.62,21.43,21.47,15100.0,16.2474,16.3001,16.1569,16.187,15100.0
2005-03-03 12:00:00,21.48,21.49,21.42,21.43,6500.0,16.1946,16.2021,16.1493,16.1569,6500.0
2005-03-03 12:30:00,21.42,21.51,21.4,21.49,13000.0,16.1493,16.2172,16.1343,16.2021,13000.0
2005-03-03 13:00:00,21.47,21.61,21.47,21.57,9000.0,16.187,16.2926,16.187,16.2624,9000.0
2005-03-03 13:30:00,21.57,21.57,21.49,21.53,63900.0,16.2624,16.2624,16.2021,16.2323,63900.0
2005-03-03 14:00:00,21.52,21.65,21.52,21.65,74600.0,16.2247,16.3228,16.2247,16.3228,74600.0
2005-03-03 14:30:00,21.64,21.68,21.64,21.68,9600.0,16.3152,16.3454,16.3152,16.3454,9600.0
2005-03-03 15:00:00,21.68,21.78,21.67,21.72,10200.0,16.3454,16.4208,16.3378,16.3755,10200.0
2005-03-03 15:30:00,21.73,21.73,21.5,21.53,39700.0,16.3831,16.3831,16.2097,16.2323,39700.0
2005-03-04 09:30:00,21.6,21.67,21.57,21.67,14100.0,16.2851,16.3378,16.2624,16.3378,14100.0
2005-03-04 10:00:00,21.65,21.86,21.65,21.82,23200.0,16.3228,16.4811,16.3228,16.4509,23200.0
2005-03-04 10:30:00,21.82,21.9,21.72,21.72,6800.0,16.4509,16.5112,16.3755,16.3755,6800.0
2005-03-04 11:00:00,21.74,21.87,21.74,21.85,4700.0,16.3906,16.4886,16.3906,16.4735,4700.0
2005-03-04 11:30:00,21.86,21.96,21.84,21.96,25600.0,16.4811,16.5565,16.466,16.5565,25600.0
2005-03-04 12:00:00,21.96,21.97,21.96,21.96,4600.0,16.5565,16.564,16.5565,16.5565,4600.0
2005-03-04 12:30:00,21.97,22.11,21.96,22.1,11200.0,16.564,16.6696,16.5565,16.662,11200.0
2005-03-04 13:00:00,22.09,22.15,22.03,22.13,53600.0,16.6545,16.6997,16.6093,16.6846,53600.0
2005-03-04 13:30:00,22.13,22.25,22.13,22.21,27700.0,16.6846,16.7751,16.6846,16.745,27700.0
2005-03-04 14:00:00,22.21,22.43,22.2,22.29,54100.0,16.745,16.9108,16.7374,16.8053,54100.0
2005-03-04 14:30:00,22.28,22.35,22.27,22.31,17700.0,16.7977,16.8505,16.7902,16.8204,17700.0
2005-03-04 15:00:00,22.34,22.37,22.3,22.3,25100.0,16.843,16.8656,16.8128,16.8128,25100.0
2005-03-04 15:30:00,22.29,22.34,22.29,22.32,12100.0,16.8053,16.843,16.8053,16.8279,12100.0
2005-03-07 09:30:00,22.17,22.31,22.16,22.28,16800.0,16.7148,16.8204,16.7073,16.7977,16800.0
2005-03-07 10:00:00,22.28,22.28,22.21,22.21,18200.0,16.7977,16.7977,16.745,16.745,18200.0
2005-03-07 10:30:00,22.21,22.25,22.21,22.22,62100.0,16.745,16.7751,16.745,16.7525,62100.0
2005-03-07 11:00:00,22.23,22.46,22.23,22.43,71800.0,16.76,16.9334,16.76,16.9108,71800.0
2005-03-07 11:30:00,22.43,22.5,22.43,22.49,44300.0,16.9108,16.9636,16.9108,16.9561,44300.0
2005-03-07 12:00:00,22.49,22.52,22.48,22.51,10300.0,16.9561,16.9787,16.9485,16.9711,10300.0
2005-03-07 12:30:00,22.53,22.55,22.51,22.53,8600.0,16.9862,17.0013,16.9711,16.9862,8600.0
2005-03-07 13:00:00,22.52,22.6,22.5,22.5,14800.0,16.9787,17.039,16.9636,16.9636,14800.0
2005-03-07 13:30:00,22.5,22.57,22.5,22.56,7900.0,16.9636,17.0164,16.9636,17.0088,7900.0
2005-03-07 14:00:00,22.56,22.59,22.47,22.48,16800.0,17.0088,17.0315,16.941,16.9485,16800.0
2005-03-07 14:30:00,22.48,22.48,22.4,22.41,12100.0,16.9485,16.9485,16.8882,16.8957,12100.0
2005-03-07 15:00:00,22.41,22.44,22.39,22.4,10800.0,16.8957,16.9184,16.8807,16.8882,10800.0
2005-03-07 15:30:00,22.4,22.43,22.34,22.34,20200.0,16.8882,16.9108,16.843,16.843,20200.0
2005-03-08 09:30:00,22.33,22.51,22.26,22.51,347700.0,16.8354,16.9711,16.7827,16.9711,347700.0
2005-03-08 10:00:00,22.5,22.59,22.4,22.4,13800.0,16.9636,17.0315,16.8882,16.8882,13800.0
2005-03-08 10:30:00,22.42,22.5,22.42,22.47,12900.0,16.9033,16.9636,16.9033,16.941,12900.0
2005-03-08 11:00:00,22.44,22.44,22.26,22.26,18100.0,16.9184,16.9184,16.7827,16.7827,18100.0
2005-03-08 11:30:00,22.26,22.38,22.26,22.32,21600.0,16.7827,16.8731,16.7827,16.8279,21600.0
2005-03-08 12:00:00,22.29,22.5,22.26,22.49,348200.0,16.8053,16.9636,16.7827,16.9561,348200.0
2005-03-08 12:30:00,22.49,22.57,22.49,22.53,13000.0,16.9561,17.0164,16.9561,16.9862,13000.0
2005-03-08 13:00:00,22.53,22.66,22.53,22.66,7300.0,16.9862,17.0842,16.9862,17.0842,7300.0
2005-03-08 13:30:00,22.67,22.75,22.67,22.74,13600.0,17.0918,17.1521,17.0918,17.1445,13600.0
2005-03-08 14:00:00,22.72,22.79,22.72,22.78,47800.0,17.1295,17.1822,17.1295,17.1747,47800.0
2005-03-08 14:30:00,22.78,22.9,22.76,22.76,126400.0,17.1747,17.2652,17.1596,17.1596,126400.0
2005-03-08 15:00:00,22.77,22.77,22.57,22.57,26500.0,17.1672,17.1672,17.0164,17.0164,26500.0
2005-03-08 15:30:00,22.57,22.57,22.4,22.4,22900.0,17.0164,17.0164,16.8882,16.8882,22900.0
2005-03-09 09:30:00,22.35,22.4,22.3,22.36,18300.0,16.8505,16.8882,16.8128,16.8581,18300.0
2005-03-09 10:00:00,22.36,22.5,22.36,22.5,23300.0,16.8581,16.9636,16.8581,16.9636,23300.0
2005-03-09 10:30:00,22.5,22.65,22.49,22.65,9100.0,16.9636,17.0767,16.9561,17.0767,9100.0
2005-03-09 11:00:00,22.64,22.68,22.5,22.55,15900.0,17.0692,17.0993,16.9636,17.0013,15900.0
2005-03-09 11:30:00,22.51,22.55,22.5,22.5,5600.0,16.9711,17.0013,16.9636,16.9636,5600.0
2005-03-09 12:00:00,22.52,22.52,22.41,22.43,5400.0,16.9787,16.9787,16.8957,16.9108,5400.0
2005-03-09 12:30:00,22.4,22.48,22.36,22.36,11400.0,16.8882,16.9485,16.8581,16.8581,11400.0
2005-03-09 13:00:00,22.36,22.46,22.36,22.46,5600.0,16.8581,16.9334,16.8581,16.9334,5600.0
2005-03-09 13:30:00,22.46,22.47,22.43,22.47,4600.0,16.9334,16.941,16.9108,16.941,4600.0
2005-03-09 14:00:00,22.47,22.56,22.46,22.54,10200.0,16.941,17.0088,16.9334,16.9938,10200.0
2005-03-09 14:30:00,22.57,22.6,22.56,22.6,8300.0,17.0164,17.039,17.0088,17.039,8300.0
2005-03-09 15:00:00,22.6,22.68,22.45,22.47,22900.0,17.039,17.0993,16.9259,16.941,22900.0
2005-03-09 15:30:00,22.47,22.55,22.37,22.39,71000.0,16.941,17.0013,16.8656,16.8807,71000.0
2005-03-10 09:30:00,22.25,22.35,22.25,22.29,18600.0,16.7751,16.8505,16.7751,16.8053,18600.0
2005-03-10 10:00:00,22.29,22.45,22.29,22.42,6400.0,16.8053,16.9259,16.8053,16.9033,6400.0
2005-03-10 10:30:00,22.4,22.4,22.39,22.39,7600.0,16.8882,16.8882,16.8807,16.8807,7600.0
2005-03-10 11:00:00,22.39,22.39,22.12,22.16,6800.0,16.8807,16.8807,16.6771,16.7073,6800.0
2005-03-10 11:30:00,22.14,22.2,22.14,22.19,5600.0,16.6922,16.7374,16.6922,16.7299,5600.0
2005-03-10 12:00:00,22.19,22.23,22.19,22.23,5400.0,16.7299,16.76,16.7299,16.76,5400.0
2005-03-10 12:30:00,22.25,22.26,22.24,22.25,3800.0,16.7751,16.7827,16.7676,16.7751,3800.0
2005-03-10 13:00:00,22.26,22.36,22.26,22.36,5900.0,16.7827,16.8581,16.7827,16.8581,5900.0
2005-03-10 13:30:00,22.37,22.58,22.37,22.55,9700.0,16.8656,17.0239,16.8656,17.0013,9700.0
2005-03-10 14:00:00,22.55,22.56,22.37,22.37,12200.0,17.0013,17.0088,16.8656,16.8656,12200.0
2005-03-10 14:30:00,22.38,22.38,22.35,22.37,10300.0,16.8731,16.8731,16.8505,16.8656,10300.0
2005-03-10 15:00:00,22.36,22.36,22.18,22.18,95100.0,16.8581,16.8581,16.7223,16.7223,95100.0
2005-03-10 15:30:00,22.15,22.15,22.04,22.05,25300.0,16.6997,16.6997,16.6168,16.6243,25300.0
2005-03-11 09:30:00,22.1,22.27,22.1,22.25,12200.0,16.662,16.7902,16.662,16.7751,12200.0
2005-03-11 10:00:00,22.26,22.26,22.06,22.13,6400.0,16.7827,16.7827,16.6319,16.6846,6400.0
2005-03-11 10:30:00,22.12,22.14,21.9,21.99,6800.0,16.6771,16.6922,16.5112,16.5791,6800.0
2005-03-11 11:00:00,21.98,22.08,21.94,22.05,8400.0,16.5716,16.6469,16.5414,16.6243,8400.0
2005-03-11 11:30:00,22.04,22.11,22.04,22.04,4600.0,16.6168,16.6696,16.6168,16.6168,4600.0
2005-03-11 12:00:00,22.03,22.03,21.89,21.95,5800.0,16.6093,16.6093,16.5037,16.5489,5800.0
2005-03-11 12:30:00,21.95,22.03,21.95,22.0,30600.0,16.5489,16.6093,16.5489,16.5866,30600.0
2005-03-11 13:00:00,21.98,21.99,21.96,21.96,2700.0,16.5716,16.5791,16.5565,16.5565,2700.0
2005-03-11 13:30:00,21.96,21.99,21.87,21.88,16500.0,16.5565,16.5791,16.4886,16.4962,16500.0
2005-03-11 14:00:00,21.88,22.0,21.88,21.96,5200.0,16.4962,16.5866,16.4962,16.5565,5200.0
2005-03-11 14:30:00,21.96,21.99,21.94,21.94,6900.0,16.5565,16.5791,16.5414,16.5414,6900.0
2005-03-11 15:00:00,21.94,21.94,21.8,21.92,8900.0,16.5414,16.5414,16.4358,16.5263,8900.0
2005-03-11 15:30:00,21.94,21.98,21.91,21.94,13100.0,16.5414,16.5716,16.5188,16.5414,13100.0
2005-03-14 09:30:00,22.0,22.15,21.96,22.07,20600.0,16.5866,16.6997,16.5565,16.6394,20600.0
2005-03-14 10:00:00,22.07,22.29,22.07,22.29,13000.0,16.6394,16.8053,16.6394,16.8053,13000.0
2005-03-14 10:30:00,22.28,22.39,22.28,22.38,21600.0,16.7977,16.8807,16.7977,16.8731,21600.0
2005-03-14 11:00:00,22.37,22.4,22.37,22.37,9500.0,16.8656,16.8882,16.8656,16.8656,9500.0
2005-03-14 11:30:00,22.37,22.41,22.37,22.38,10500.0,16.8656,16.8957,16.8656,16.8731,10500.0
2005-03-14 12:00:00,22.39,22.47,22.39,22.46,10900.0,16.8807,16.941,16.8807,16.9334,10900.0
2005-03-14 12:30:00,22.41,22.49,22.41,22.47,14400.0,16.8957,16.9561,16.8957,16.941,14400.0
2005-03-14 13:00:00,22.47,22.5,22.39,22.39,18100.0,16.941,16.9636,16.8807,16.8807,18100.0
2005-03-14 13:30:00,22.39,22.4,22.31,22.31,9600.0,16.8807,16.8882,16.8204,16.8204,9600.0
2005-03-14 14:00:00,22.31,22.38,22.31,22.38,5800.0,16.8204,16.8731,16.8204,16.8731,5800.0
2005-03-14 14:30:00,22.36,22.46,22.36,22.43,9900.0,16.8581,16.9334,16.8581,16.9108,9900.0
2005-03-14 15:00:00,22.39,22.47,22.38,22.47,11400.0,16.8807,16.941,16.8731,16.941,11400.0
2005-03-14 15:30:00,22.48,22.49,22.39,22.39,11300.0,16.9485,16.9561,16.8807,16.8807,11300.0
2005-03-15 09:30:00,22.64,22.64,22.56,22.6,30100.0,17.0692,17.0692,17.0088,17.039,30100.0
2005-03-15 10:00:00,22.59,22.63,22.56,22.63,21000.0,17.0315,17.0616,17.0088,17.0616,21000.0
2005-03-15 10:30:00,22.61,22.63,22.56,22.6,13900.0,17.0465,17.0616,17.0088,17.039,13900.0
2005-03-15 11:00:00,22.58,22.67,22.58,22.59,16500.0,17.0239,17.0918,17.0239,17.0315,16500.0
2005-03-15 11:30:00,22.58,22.67,22.52,22.63,16400.0,17.0239,17.0918,16.9787,17.0616,16400.0
2005-03-15 12:00:00,22.59,22.59,22.53,22.55,9800.0,17.0315,17.0315,16.9862,17.0013,9800.0
2005-03-15 12:30:00,22.56,22.7,22.55,22.69,15500.0,17.0088,17.1144,17.0013,17.1068,15500.0
2005-03-15 13:00:00,22.68,22.7,22.62,22.62,10800.0,17.0993,17.1144,17.0541,17.0541,10800.0
2005-03-15 13:30:00,22.61,22.67,22.55,22.66,18700.0,17.0465,17.0918,17.0013,17.0842,18700.0
2005-03-15 14:00:00,22.66,22.71,22.57,22.58,12100.0,17.0842,17.1219,17.0164,17.0239,12100.0
2005-03-15 14:30:00,22.57,22.68,22.57,22.65,20900.0,17.0164,17.0993,17.0164,17.0767,20900.0
2005-03-15 15:00:00,22.66,22.7,22.6,22.64,18100.0,17.0842,17.1144,17.039,17.0692,18100.0
2005-03-15 15:30:00,22.64,22.65,22.51,22.52,26700.0,17.0692,17.0767,16.9711,16.9787,26700.0
2005-03-16 09:30:00,22.51,22.64,22.5,22.64,13200.0,16.9711,17.0692,16.9636,17.0692,13200.0
2005-03-16 10:00:00,22.63,22.66,22.6,22.62,18100.0,17.0616,17.0842,17.039,17.0541,18100.0
2005-03-16 10:30:00,22.61,22.61,22.48,22.57,8900.0,17.0465,17.0465,16.9485,17.0164,8900.0
2005-03-16 11:00:00,22.57,22.57,22.5,22.51,13000.0,17.0164,17.0164,16.9636,16.9711,13000.0
2005-03-16 11:30:00,22.51,22.55,22.5,22.54,9100.0,16.9711,17.0013,16.9636,16.9938,9100.0
2005-03-16 12:00:00,22.53,22.53,22.5,22.52,9000.0,16.9862,16.9862,16.9636,16.9787,9000.0
2005-03-16 12:30:00,22.51,22.51,22.49,22.5,6100.0,16.9711,16.9711,16.9561,16.9636,6100.0
2005-03-16 13:00:00,22.5,22.5,22.47,22.47,6000.0,16.9636,16.9636,16.941,16.941,6000.0
2005-03-16 13:30:00,22.46,22.48,22.44,22.45,11500.0,16.9334,16.9485,16.9184,16.9259,11500.0
2005-03-16 14:00:00,22.44,22.44,22.32,22.32,10400.0,16.9184,16.9184,16.8279,16.8279,10400.0
2005-03-16 14:30:00,22.31,22.33,22.27,22.27,15600.0,16.8204,16.8354,16.7902,16.7902,15600.0
2005-03-16 15:00:00,22.27,22.27,22.14,22.16,20600.0,16.7902,16.7902,16.6922,16.7073,20600.0
2005-03-16 15:30:00,22.15,22.3,22.15,22.27,41900.0,16.6997,16.8128,16.6997,16.7902,41900.0
2005-03-17 09:30:00,22.27,22.3,22.24,22.24,12700.0,16.7902,16.8128,16.7676,16.7676,12700.0
2005-03-17 10:00:00,22.24,22.5,22.24,22.5,17000.0,16.7676,16.9636,16.7676,16.9636,17000.0
2005-03-17 10:30:00,22.5,22.74,22.5,22.74,25100.0,16.9636,17.1445,16.9636,17.1445,25100.0
2005-03-17 11:00:00,22.73,22.99,22.61,22.76,70000.0,17.137,17.333,17.0465,17.1596,70000.0
2005-03-17 11:30:00,22.75,22.76,22.59,22.65,12400.0,17.1521,17.1596,17.0315,17.0767,12400.0
2005-03-17 12:00:00,22.65,22.69,22.6,22.6,8400.0,17.0767,17.1068,17.039,17.039,8400.0
2005-03-17 12:30:00,22.6,22.72,22.6,22.71,7000.0,17.039,17.1295,17.039,17.1219,7000.0
2005-03-17 13:00:00,22.71,22.71,22.65,22.65,3800.0,17.1219,17.1219,17.0767,17.0767,3800.0
2005-03-17 13:30:00,22.65,22.66,22.61,22.64,11700.0,17.0767,17.0842,17.0465,17.0692,11700.0
2005-03-17 14:00:00,22.64,22.64,22.57,22.58,5300.0,17.0692,17.0692,17.0164,17.0239,5300.0
2005-03-17 14:30:00,22.58,22.67,22.57,22.64,13700.0,17.0239,17.0918,17.0164,17.0692,13700.0
2005-03-17 15:00:00,22.62,22.67,22.6,22.66,23600.0,17.0541,17.0918,17.039,17.0842,23600.0
2005-03-17 15:30:00,22.65,22.77,22.64,22.7,32800.0,17.0767,17.1672,17.0692,17.1144,32800.0
2005-03-18 09:30:00,22.75,22.8,22.25,22.28,165500.0,17.1521,17.1898,16.7751,16.7977,165500.0
2005-03-18 10:00:00,22.28,22.39,22.27,22.34,22900.0,16.7977,16.8807,16.7902,16.843,22900.0
2005-03-18 10:30:00,22.33,22.36,22.3,22.31,20500.0,16.8354,16.8581,16.8128,16.8204,20500.0
2005-03-18 11:00:00,22.3,22.39,22.25,22.27,16600.0,16.8128,16.8807,16.7751,16.7902,16600.0
2005-03-18 11:30:00,22.27,22.28,22.24,22.28,8200.0,16.7902,16.7977,16.7676,16.7977,8200.0
2005-03-18 12:00:00,22.28,22.3,22.25,22.25,17500.0,16.7977,16.8128,16.7751,16.7751,17500.0
2005-03-18 12:30:00,22.25,22.32,22.25,22.28,8000.0,16.7751,16.8279,16.7751,16.7977,8000.0
2005-03-18 13:00:00,22.27,22.3,22.18,22.3,15200.0,16.7902,16.8128,16.7223,16.8128,15200.0
2005-03-18 13:30:00,22.3,22.3,22.16,22.23,23300.0,16.8128,16.8128,16.7073,16.76,23300.0
2005-03-18 14:00:00,22.22,22.26,22.18,22.26,12500.0,16.7525,16.7827,16.7223,16.7827,12500.0
2005-03-18 14:30:00,22.25,22.42,22.24,22.29,13000.0,16.7751,16.9033,16.7676,16.8053,13000.0
2005-03-18 15:00:00,22.29,22.31,22.23,22.3,18100.0,16.8053,16.8204,16.76,16.8128,18100.0
2005-03-18 15:30:00,22.29,22.29,21.99,22.01,55700.0,16.8053,16.8053,16.5791,16.5942,55700.0
2005-03-21 09:30:00,21.94,22.15,21.89,22.11,39700.0,16.5414,16.6997,16.5037,16.6696,39700.0
2005-03-21 10:00:00,22.12,22.12,21.89,22.09,31900.0,16.6771,16.6771,16.5037,16.6545,31900.0
2005-03-21 10:30:00,22.09,22.19,21.96,22.19,17300.0,16.6545,16.7299,16.5565,16.7299,17300.0
2005-03-21 11:00:00,22.22,22.22,22.0,22.01,14200.0,16.7525,16.7525,16.5866,16.5942,14200.0
2005-03-21 11:30:00,21.97,22.01,21.96,21.96,8700.0,16.564,16.5942,16.5565,16.5565,8700.0
2005-03-21 12:00:00,21.97,22.0,21.97,21.99,9400.0,16.564,16.5866,16.564,16.5791,9400.0
2005-03-21 12:30:00,21.99,22.0,21.93,21.94,3800.0,16.5791,16.5866,16.5339,16.5414,3800.0
2005-03-21 13:00:00,21.91,21.97,21.91,21.93,4100.0,16.5188,16.564,16.5188,16.5339,4100.0
2005-03-21 13:30:00,21.92,21.94,21.92,21.93,3800.0,16.5263,16.5414,16.5263,16.5339,3800.0
2005-03-21 14:00:00,21.92,21.92,21.83,21.87,7600.0,16.5263,16.5263,16.4585,16.4886,7600.0
2005-03-21 14:30:00,21.88,21.96,21.87,21.93,5700.0,16.4962,16.5565,16.4886,16.5339,5700.0
2005-03-21 15:00:00,21.93,21.99,21.87,21.99,10700.0,16.5339,16.5791,16.4886,16.5791,10700.0
2005-03-21 15:30:00,21.98,21.99,21.96,21.96,11400.0,16.5716,16.5791,16.5565,16.5565,11400.0
2005-03-22 09:30:00,21.9,21.97,21.85,21.97,9800.0,16.5854,16.6385,16.5476,16.6385,9800.0
2005-03-22 10:00:00,22.0,22.05,21.98,22.02,11100.0,16.6612,16.699,16.646,16.6763,11100.0
2005-03-22 10:30:00,22.01,22.04,22.0,22.04,19500.0,16.6688,16.6915,16.6612,16.6915,19500.0
2005-03-22 11:00:00,22.03,22.04,22.03,22.03,5900.0,16.6839,16.6915,16.6839,16.6839,5900.0
2005-03-22 11:30:00,22.03,22.25,22.03,22.23,17700.0,16.6839,16.8505,16.6839,16.8354,17700.0
2005-03-22 12:00:00,22.21,22.25,22.21,22.21,6800.0,16.8202,16.8505,16.8202,16.8202,6800.0
2005-03-22 12:30:00,22.22,22.3,22.22,22.3,11700.0,16.8278,16.8884,16.8278,16.8884,11700.0
2005-03-22 13:00:00,22.31,22.34,22.28,22.3,14400.0,16.896,16.9187,16.8732,16.8884,14400.0
2005-03-22 13:30:00,22.3,22.31,22.28,22.3,5400.0,16.8884,16.896,16.8732,16.8884,5400.0
2005-03-22 14:00:00,22.3,22.36,22.24,22.31,17000.0,16.8884,16.9338,16.8429,16.896,17000.0
2005-03-22 14:30:00,22.31,22.33,22.27,22.3,78600.0,16.896,16.9111,16.8657,16.8884,78600.0
2005-03-22 15:00:00,22.3,22.35,22.2,22.22,88500.0,16.8884,16.9262,16.8126,16.8278,88500.0
2005-03-22 15:30:00,22.22,22.26,22.12,22.25,54300.0,16.8278,16.8581,16.7521,16.8505,54300.0
2005-03-23 09:30:00,22.18,22.18,21.91,21.91,12700.0,16.7975,16.7975,16.593,16.593,12700.0
2005-03-23 10:00:00,21.92,22.02,21.91,21.92,17400.0,16.6006,16.6763,16.593,16.6006,17400.0
2005-03-23 10:30:00,21.92,21.92,21.83,21.89,14100.0,16.6006,16.6006,16.5324,16.5779,14100.0
2005-03-23 11:00:00,21.94,21.96,21.9,21.91,14400.0,16.6157,16.6309,16.5854,16.593,14400.0
2005-03-23 11:30:00,21.91,21.91,21.84,21.86,9300.0,16.593,16.593,16.54,16.5552,9300.0
2005-03-23 12:00:00,21.84,21.9,21.84,21.89,6500.0,16.54,16.5854,16.54,16.5779,6500.0
2005-03-23 12:30:00,21.88,21.89,21.87,21.88,6200.0,16.5703,16.5779,16.5627,16.5703,6200.0
2005-03-23 13:00:00,21.88,21.89,21.88,21.89,6200.0,16.5703,16.5779,16.5703,16.5779,6200.0
2005-03-23 13:30:00,21.88,21.9,21.85,21.88,11000.0,16.5703,16.5854,16.5476,16.5703,11000.0
2005-03-23 14:00:00,21.88,21.9,21.82,21.83,4700.0,16.5703,16.5854,16.5249,16.5324,4700.0
2005-03-23 14:30:00,21.82,21.83,21.75,21.77,10400.0,16.5249,16.5324,16.4718,16.487,10400.0
2005-03-23 15:00:00,21.78,21.79,21.75,21.76,15600.0,16.4946,16.5021,16.4718,16.4794,15600.0
2005-03-23 15:30:00,21.76,21.78,21.75,21.75,11300.0,16.4794,16.4946,16.4718,16.4718,11300.0
2005-03-24 09:30:00,21.77,21.9,21.72,21.9,9700.0,16.487,16.5854,16.4491,16.5854,9700.0
2005-03-24 10:00:00,21.91,22.0,21.91,21.93,4700.0,16.593,16.6612,16.593,16.6082,4700.0
2005-03-24 10:30:00,21.94,22.13,21.93,22.11,14200.0,16.6157,16.7596,16.6082,16.7445,14200.0
2005-03-24 11:00:00,22.1,22.1,21.99,22.01,8400.0,16.7369,16.7369,16.6536,16.6688,8400.0
2005-03-24 11:30:00,22.02,22.21,22.02,22.15,11000.0,16.6763,16.8202,16.6763,16.7748,11000.0
2005-03-24 12:00:00,22.15,22.29,22.14,22.28,8800.0,16.7748,16.8808,16.7672,16.8732,8800.0
2005-03-24 12:30:00,22.28,22.45,22.27,22.39,14200.0,16.8732,17.002,16.8657,16.9565,14200.0
2005-03-24 13:00:00,22.39,22.41,22.36,22.36,5700.0,16.9565,16.9717,16.9338,16.9338,5700.0
2005-03-24 13:30:00,22.36,22.36,22.29,22.29,4400.0,16.9338,16.9338,16.8808,16.8808,4400.0
2005-03-24 14:00:00,22.3,22.37,22.29,22.37,11500.0,16.8884,16.9414,16.8808,16.9414,11500.0
2005-03-24 14:30:00,22.37,22.4,22.35,22.37,10700.0,16.9414,16.9641,16.9262,16.9414,10700.0
2005-03-24 15:00:00,22.35,22.36,22.3,22.32,11800.0,16.9262,16.9338,16.8884,16.9035,11800.0
2005-03-24 15:30:00,22.32,22.32,22.2,22.25,28600.0,16.9035,16.9035,16.8126,16.8505,28600.0
2005-03-28 09:30:00,22.26,22.26,22.02,22.06,13500.0,16.8581,16.8581,16.6763,16.7066,13500.0
2005-03-28 10:00:00,22.06,22.06,21.83,21.93,26300.0,16.7066,16.7066,16.5324,16.6082,26300.0
2005-03-28 10:30:00,21.91,22.02,21.91,22.0,13800.0,16.593,16.6763,16.593,16.6612,13800.0
2005-03-28 11:00:00,21.96,21.99,21.92,21.93,9900.0,16.6309,16.6536,16.6006,16.6082,9900.0
2005-03-28 11:30:00,21.92,21.95,21.87,21.9,17800.0,16.6006,16.6233,16.5627,16.5854,17800.0
2005-03-28 12:00:00,21.89,21.89,21.75,21.83,17900.0,16.5779,16.5779,16.4718,16.5324,17900.0
2005-03-28 12:30:00,21.83,21.85,21.74,21.78,11000.0,16.5324,16.5476,16.4643,16.4946,11000.0
2005-03-28 13:00:00,21.78,21.82,21.77,21.78,5600.0,16.4946,16.5249,16.487,16.4946,5600.0
2005-03-28 13:30:00,21.77,21.77,21.73,21.73,3600.0,16.487,16.487,16.4567,16.4567,3600.0
2005-03-28 14:00:00,21.72,21.78,21.72,21.76,27000.0,16.4491,16.4946,16.4491,16.4794,27000.0
2005-03-28 14:30:00,21.76,21.9,21.76,21.86,26500.0,16.4794,16.5854,16.4794,16.5552,26500.0
2005-03-28 15:00:00,21.85,21.88,21.77,21.81,18200.0,16.5476,16.5703,16.487,16.5173,18200.0
2005-03-28 15:30:00,21.81,21.88,21.78,21.82,30000.0,16.5173,16.5703,16.4946,16.5249,30000.0
2005-03-29 09:30:00,21.8,21.8,21.69,21.7,4500.0,16.5097,16.5097,16.4264,16.434,4500.0
2005-03-29 10:00:00,21.66,21.74,21.58,21.74,12700.0,16.4037,16.4643,16.3431,16.4643,12700.0
2005-03-29 10:30:00,21.74,21.85,21.69,21.84,20500.0,16.4643,16.5476,16.4264,16.54,20500.0
2005-03-29 11:00:00,21.85,21.9,21.79,21.88,12000.0,16.5476,16.5854,16.5021,16.5703,12000.0
2005-03-29 11:30:00,21.87,21.87,21.74,21.76,6600.0,16.5627,16.5627,16.4643,16.4794,6600.0
2005-03-29 12:00:00,21.75,21.81,21.64,21.65,14000.0,16.4718,16.5173,16.3885,16.3961,14000.0
2005-03-29 12:30:00,21.65,21.65,21.41,21.46,9000.0,16.3961,16.3961,16.2144,16.2522,9000.0
2005-03-29 13:00:00,21.46,21.46,21.23,21.23,17400.0,16.2522,16.2522,16.078,16.078,17400.0
2005-03-29 13:30:00,21.24,21.44,21.24,21.41,10300.0,16.0856,16.2371,16.0856,16.2144,10300.0
2005-03-29 14:00:00,21.38,21.5,21.38,21.41,15800.0,16.1916,16.2825,16.1916,16.2144,15800.0
2005-03-29 14:30:00,21.41,21.44,21.32,21.44,14600.0,16.2144,16.2371,16.1462,16.2371,14600.0
2005-03-29 15:00:00,21.44,21.44,21.23,21.24,8800.0,16.2371,16.2371,16.078,16.0856,8800.0
2005-03-29 15:30:00,21.24,21.31,21.12,21.2,26700.0,16.0856,16.1386,15.9947,16.0553,26700.0
2005-03-30 09:30:00,21.23,21.63,21.23,21.63,9100.0,16.078,16.381,16.078,16.381,9100.0
2005-03-30 10:00:00,21.65,21.7,21.62,21.66,17600.0,16.3961,16.434,16.3734,16.4037,17600.0
2005-03-30 10:30:00,21.66,22.12,21.66,21.84,10700.0,16.4037,16.7521,16.4037,16.54,10700.0
2005-03-30 11:00:00,21.84,21.88,21.82,21.84,10800.0,16.54,16.5703,16.5249,16.54,10800.0
2005-03-30 11:30:00,21.85,21.98,21.81,21.96,16800.0,16.5476,16.646,16.5173,16.6309,16800.0
2005-03-30 12:00:00,21.95,22.08,21.9,22.07,11600.0,16.6233,16.7218,16.5854,16.7142,11600.0
2005-03-30 12:30:00,22.08,22.15,22.04,22.04,11700.0,16.7218,16.7748,16.6915,16.6915,11700.0
2005-03-30 13:00:00,22.01,22.01,21.96,21.99,6200.0,16.6688,16.6688,16.6309,16.6536,6200.0
2005-03-30 13:30:00,22.03,22.14,22.03,22.1,19300.0,16.6839,16.7672,16.6839,16.7369,19300.0
2005-03-30 14:00:00,22.11,22.23,22.1,22.1,17000.0,16.7445,16.8354,16.7369,16.7369,17000.0
2005-03-30 14:30:00,22.1,22.14,21.92,21.97,18300.0,16.7369,16.7672,16.6006,16.6385,18300.0
2005-03-30 15:00:00,21.96,22.05,21.92,22.04,16200.0,16.6309,16.699,16.6006,16.6915,16200.0
2005-03-30 15:30:00,22.05,22.08,22.0,22.07,24400.0,16.699,16.7218,16.6612,16.7142,24400.0
2005-03-31 09:30:00,22.08,22.18,22.04,22.12,16400.0,16.7218,16.7975,16.6915,16.7521,16400.0
2005-03-31 10:00:00,22.09,22.09,21.81,22.08,19300.0,16.7293,16.7293,16.5173,16.7218,19300.0
2005-03-31 10:30:00,22.08,22.26,22.08,22.22,22200.0,16.7218,16.8581,16.7218,16.8278,22200.0
2005-03-31 11:00:00,22.26,22.39,22.24,22.34,14300.0,16.8581,16.9565,16.8429,16.9187,14300.0
2005-03-31 11:30:00,22.36,22.37,22.22,22.23,14700.0,16.9338,16.9414,16.8278,16.8354,14700.0
2005-03-31 12:00:00,22.21,22.24,22.14,22.15,7900.0,16.8202,16.8429,16.7672,16.7748,7900.0
2005-03-31 12:30:00,22.15,22.34,22.15,22.32,12400.0,16.7748,16.9187,16.7748,16.9035,12400.0
2005-03-31 13:00:00,22.32,22.33,22.14,22.21,15300.0,16.9035,16.9111,16.7672,16.8202,15300.0
2005-03-31 13:30:00,22.21,22.24,22.14,22.23,11800.0,16.8202,16.8429,16.7672,16.8354,11800.0
2005-03-31 14:00:00,22.23,22.23,22.1,22.16,19000.0,16.8354,16.8354,16.7369,16.7824,19000.0
2005-03-31 14:30:00,22.17,22.23,22.13,22.15,16300.0,16.7899,16.8354,16.7596,16.7748,16300.0
2005-03-31 15:00:00,22.15,22.15,22.1,22.13,14800.0,16.7748,16.7748,16.7369,16.7596,14800.0
2005-03-31 15:30:00,22.13,22.14,21.86,21.91,33200.0,16.7596,16.7672,16.5552,16.593,33200.0
2005-04-01 09:30:00,21.95,22.41,21.95,22.38,8000.0,16.6233,16.9717,16.6233,16.949,8000.0
2005-04-01 10:00:00,22.38,22.38,21.95,21.95,14400.0,16.949,16.949,16.6233,16.6233,14400.0
2005-04-01 10:30:00,21.91,21.95,21.74,21.74,10300.0,16.593,16.6233,16.4643,16.4643,10300.0
2005-04-01 11:00:00,21.74,21.79,21.69,21.79,14000.0,16.4643,16.5021,16.4264,16.5021,14000.0
2005-04-01 11:30:00,21.79,22.01,21.79,21.99,11700.0,16.5021,16.6688,16.5021,16.6536,11700.0
2005-04-01 12:00:00,21.99,21.99,21.75,21.75,9400.0,16.6536,16.6536,16.4718,16.4718,9400.0
2005-04-01 12:30:00,21.75,21.76,21.66,21.66,10400.0,16.4718,16.4794,16.4037,16.4037,10400.0
2005-04-01 13:00:00,21.64,21.7,21.63,21.7,21000.0,16.3885,16.434,16.381,16.434,21000.0
2005-04-01 13:30:00,21.7,21.71,21.58,21.66,13000.0,16.434,16.4416,16.3431,16.4037,13000.0
2005-04-01 14:00:00,21.65,21.8,21.65,21.8,12400.0,16.3961,16.5097,16.3961,16.5097,12400.0
2005-04-01 14:30:00,21.8,21.87,21.78,21.82,13200.0,16.5097,16.5627,16.4946,16.5249,13200.0
2005-04-01 15:00:00,21.85,21.93,21.73,21.73,12400.0,16.5476,16.6082,16.4567,16.4567,12400.0
2005-04-01 15:30:00,21.73,21.79,21.71,21.71,17800.0,16.4567,16.5021,16.4416,16.4416,17800.0
2005-04-04 09:30:00,21.6,22.0,21.6,21.92,21800.0,16.3582,16.6612,16.3582,16.6006,21800.0
2005-04-04 10:00:00,22.0,22.0,21.57,21.57,11700.0,16.6612,16.6612,16.3355,16.3355,11700.0
2005-04-04 10:30:00,21.57,21.64,21.57,21.61,7900.0,16.3355,16.3885,16.3355,16.3658,7900.0
2005-04-04 11:00:00,21.59,21.66,21.53,21.53,8400.0,16.3507,16.4037,16.3052,16.3052,8400.0
2005-04-04 11:30:00,21.52,21.53,21.37,21.37,7700.0,16.2977,16.3052,16.1841,16.1841,7700.0
2005-04-04 12:00:00,21.37,21.37,21.3,21.31,6800.0,16.1841,16.1841,16.1311,16.1386,6800.0
2005-04-04 12:30:00,21.31,21.39,21.31,21.35,7200.0,16.1386,16.1992,16.1386,16.1689,7200.0
2005-04-04 13:00:00,21.35,21.38,21.3,21.38,8900.0,16.1689,16.1916,16.1311,16.1916,8900.0
2005-04-04 13:30:00,21.38,21.51,21.38,21.5,11900.0,16.1916,16.2901,16.1916,16.2825,11900.0
2005-04-04 14:00:00,21.5,21.56,21.5,21.56,11800.0,16.2825,16.328,16.2825,16.328,11800.0
2005-04-04 14:30:00,21.56,21.67,21.55,21.67,7700.0,16.328,16.4113,16.3204,16.4113,7700.0
2005-04-04 15:00:00,21.67,21.7,21.61,21.68,33300.0,16.4113,16.434,16.3658,16.4188,33300.0
2005-04-04 15:30:00,21.68,21.68,21.55,21.61,47600.0,16.4188,16.4188,16.3204,16.3658,47600.0
2005-04-05 09:30:00,21.59,21.95,21.59,21.9,11500.0,16.3507,16.6233,16.3507,16.5854,11500.0
2005-04-05 10:00:00,21.91,21.94,21.84,21.84,6600.0,16.593,16.6157,16.54,16.54,6600.0
2005-04-05 10:30:00,21.85,21.9,21.82,21.84,11300.0,16.5476,16.5854,16.5249,16.54,11300.0
2005-04-05 11:00:00,21.84,21.84,21.69,21.69,8300.0,16.54,16.54,16.4264,16.4264,8300.0
2005-04-05 11:30:00,21.7,21.7,21.63,21.64,7600.0,16.434,16.434,16.381,16.3885,7600.0
2005-04-05 12:00:00,21.62,21.65,21.6,21.64,6500.0,16.3734,16.3961,16.3582,16.3885,6500.0
2005-04-05 12:30:00,21.63,21.69,21.63,21.68,6400.0,16.381,16.4264,16.381,16.4188,6400.0
2005-04-05 13:00:00,21.7,21.8,21.69,21.79,15200.0,16.434,16.5097,16.4264,16.5021,15200.0
2005-04-05 13:30:00,21.79,21.8,21.76,21.77,8500.0,16.5021,16.5097,16.4794,16.487,8500.0
2005-04-05 14:00:00,21.77,21.82,21.72,21.81,15700.0,16.487,16.5249,16.4491,16.5173,15700.0
2005-04-05 14:30:00,21.81,21.83,21.71,21.71,9800.0,16.5173,16.5324,16.4416,16.4416,9800.0
2005-04-05 15:00:00,21.71,21.73,21.62,21.64,16800.0,16.4416,16.4567,16.3734,16.3885,16800.0
2005-04-05 15:30:00,21.65,21.67,21.57,21.58,21900.0,16.3961,16.4113,16.3355,16.3431,21900.0
2005-04-06 09:30:00,21.62,21.73,21.55,21.55,6400.0,16.3734,16.4567,16.3204,16.3204,6400.0
2005-04-06 10:00:00,21.56,21.66,21.53,21.57,7600.0,16.328,16.4037,16.3052,16.3355,7600.0
2005-04-06 10:30:00,21.58,21.65,21.44,21.65,12500.0,16.3431,16.3961,16.2371,16.3961,12500.0
2005-04-06 11:00:00,21.64,21.78,21.61,21.62,10200.0,16.3885,16.4946,16.3658,16.3734,10200.0
2005-04-06 11:30:00,21.62,21.63,21.55,21.62,8000.0,16.3734,16.381,16.3204,16.3734,8000.0
2005-04-06 12:00:00,21.61,21.62,21.53,21.59,9300.0,16.3658,16.3734,16.3052,16.3507,9300.0
2005-04-06 12:30:00,21.6,21.66,21.6,21.65,8800.0,16.3582,16.4037,16.3582,16.3961,8800.0
2005-04-06 13:00:00,21.61,21.68,21.58,21.62,19800.0,16.3658,16.4188,16.3431,16.3734,19800.0
2005-04-06 13:30:00,21.6,21.64,21.5,21.56,16300.0,16.3582,16.3885,16.2825,16.328,16300.0
2005-04-06 14:00:00,21.57,21.65,21.57,21.63,13400.0,16.3355,16.3961,16.3355,16.381,13400.0
2005-04-06 14:30:00,21.68,21.68,21.57,21.57,19300.0,16.4188,16.4188,16.3355,16.3355,19300.0
2005-04-06 15:00:00,21.58,21.61,21.33,21.39,19600.0,16.3431,16.3658,16.1538,16.1992,19600.0
2005-04-06 15:30:00,21.41,21.43,21.36,21.4,46900.0,16.2144,16.2295,16.1765,16.2068,46900.0
2005-04-07 09:30:00,21.38,21.39,21.2,21.35,13100.0,16.1916,16.1992,16.0553,16.1689,13100.0
2005-04-07 10:00:00,21.34,21.34,21.26,21.27,3300.0,16.1613,16.1613,16.1008,16.1083,3300.0
2005-04-07 10:30:00,21.28,21.44,21.28,21.4,12900.0,16.1159,16.2371,16.1159,16.2068,12900.0
2005-04-07 11:00:00,21.38,21.45,21.35,21.36,7200.0,16.1916,16.2446,16.1689,16.1765,7200.0
2005-04-07 11:30:00,21.35,21.35,21.27,21.28,4000.0,16.1689,16.1689,16.1083,16.1159,4000.0
2005-04-07 12:00:00,21.28,21.29,21.27,21.29,7700.0,16.1159,16.1235,16.1083,16.1235,7700.0
2005-04-07 12:30:00,21.29,21.55,21.29,21.54,10900.0,16.1235,16.3204,16.1235,16.3128,10900.0
2005-04-07 13:00:00,21.54,21.54,21.16,21.4,10200.0,16.3128,16.3128,16.025,16.2068,10200.0
2005-04-07 13:30:00,21.39,21.4,21.23,21.27,5600.0,16.1992,16.2068,16.078,16.1083,5600.0
2005-04-07 14:00:00,21.26,21.38,21.22,21.22,11700.0,16.1008,16.1916,16.0705,16.0705,11700.0
2005-04-07 14:30:00,21.22,21.33,21.21,21.3,13500.0,16.0705,16.1538,16.0629,16.1311,13500.0
2005-04-07 15:00:00,21.31,21.43,21.31,21.4,8400.0,16.1386,16.2295,16.1386,16.2068,8400.0
2005-04-07 15:30:00,21.42,21.42,21.35,21.42,7700.0,16.2219,16.2219,16.1689,16.2219,7700.0
2005-04-08 09:30:00,21.44,21.49,21.34,21.34,4600.0,16.2371,16.2749,16.1613,16.1613,4600.0
2005-04-08 10:00:00,21.36,21.4,21.33,21.33,9500.0,16.1765,16.2068,16.1538,16.1538,9500.0
2005-04-08 10:30:00,21.33,21.34,21.12,21.12,8500.0,16.1538,16.1613,15.9947,15.9947,8500.0
2005-04-08 11:00:00,21.11,21.21,21.1,21.17,11600.0,15.9872,16.0629,15.9796,16.0326,11600.0
2005-04-08 11:30:00,21.15,21.15,21.03,21.03,4200.0,16.0175,16.0175,15.9266,15.9266,4200.0
2005-04-08 12:00:00,21.03,21.09,21.03,21.09,11300.0,15.9266,15.972,15.9266,15.972,11300.0
2005-04-08 12:30:00,21.05,21.08,21.0,21.0,5300.0,15.9417,15.9644,15.9039,15.9039,5300.0
2005-04-08 13:00:00,20.99,21.03,20.98,21.03,9400.0,15.8963,15.9266,15.8887,15.9266,9400.0
2005-04-08 13:30:00,21.01,21.08,21.0,21.07,7300.0,15.9114,15.9644,15.9039,15.9569,7300.0
2005-04-08 14:00:00,21.07,21.07,20.95,20.96,8700.0,15.9569,15.9569,15.866,15.8736,8700.0
2005-04-08 14:30:00,20.96,21.01,20.95,21.0,5700.0,15.8736,15.9114,15.866,15.9039,5700.0
2005-04-08 15:00:00,21.0,21.0,20.91,20.92,9800.0,15.9039,15.9039,15.8357,15.8433,9800.0
2005-04-08 15:30:00,20.91,20.93,20.86,20.87,18500.0,15.8357,15.8508,15.7978,15.8054,18500.0
2005-04-11 09:30:00,21.0,21.1,20.87,20.87,14400.0,15.9039,15.9796,15.8054,15.8054,14400.0
2005-04-11 10:00:00,20.87,20.87,20.75,20.81,11400.0,15.8054,15.8054,15.7145,15.76,11400.0
2005-04-11 10:30:00,20.81,20.87,20.6,20.61,11700.0,15.76,15.8054,15.6009,15.6085,11700.0
2005-04-11 11:00:00,20.61,20.73,20.6,20.7,10400.0,15.6085,15.6994,15.6009,15.6767,10400.0
2005-04-11 11:30:00,20.69,20.71,20.67,20.7,12300.0,15.6691,15.6842,15.6539,15.6767,12300.0
2005-04-11 12:00:00,20.69,20.77,20.69,20.77,4800.0,15.6691,15.7297,15.6691,15.7297,4800.0
2005-04-11 12:30:00,20.77,20.82,20.77,20.81,2300.0,15.7297,15.7675,15.7297,15.76,2300.0
2005-04-11 13:00:00,20.81,20.81,20.74,20.76,3000.0,15.76,15.76,15.7069,15.7221,3000.0
2005-04-11 13:30:00,20.76,20.79,20.73,20.74,13600.0,15.7221,15.7448,15.6994,15.7069,13600.0
2005-04-11 14:00:00,20.74,20.94,20.74,20.93,196000.0,15.7069,15.8584,15.7069,15.8508,196000.0
2005-04-11 14:30:00,20.91,21.03,20.91,21.02,5100.0,15.8357,15.9266,15.8357,15.919,5100.0
2005-04-11 15:00:00,21.01,21.01,20.9,20.92,8700.0,15.9114,15.9114,15.8281,15.8433,8700.0
2005-04-11 15:30:00,20.91,20.96,20.85,20.85,30100.0,15.8357,15.8736,15.7903,15.7903,30100.0
2005-04-12 09:30:00,20.75,20.85,20.66,20.78,12500.0,15.7145,15.7903,15.6464,15.7372,12500.0
2005-04-12 10:00:00,20.78,20.82,20.7,20.71,27100.0,15.7372,15.7675,15.6767,15.6842,27100.0
2005-04-12 10:30:00,20.7,20.7,20.42,20.53,14100.0,15.6767,15.6767,15.4646,15.5479,14100.0
2005-04-12 11:00:00,20.53,20.63,20.53,20.6,11800.0,15.5479,15.6236,15.5479,15.6009,11800.0
2005-04-12 11:30:00,20.6,20.67,20.6,20.6,8700.0,15.6009,15.6539,15.6009,15.6009,8700.0
2005-04-12 12:00:00,20.6,20.6,20.56,20.59,6900.0,15.6009,15.6009,15.5706,15.5933,6900.0
2005-04-12 12:30:00,20.6,20.62,20.56,20.58,14500.0,15.6009,15.6161,15.5706,15.5858,14500.0
2005-04-12 13:00:00,20.53,20.53,20.48,20.5,8400.0,15.5479,15.5479,15.51,15.5252,8400.0
2005-04-12 13:30:00,20.5,20.5,20.42,20.47,9200.0,15.5252,15.5252,15.4646,15.5025,9200.0
2005-04-12 14:00:00,20.48,20.64,20.41,20.63,43500.0,15.51,15.6312,15.457,15.6236,43500.0
2005-04-12 14:30:00,20.61,20.98,20.61,20.96,35800.0,15.6085,15.8887,15.6085,15.8736,35800.0
2005-04-12 15:00:00,20.96,21.05,20.95,21.04,18900.0,15.8736,15.9417,15.866,15.9341,18900.0
2005-04-12 15:30:00,21.05,21.14,21.01,21.11,34300.0,15.9417,16.0099,15.9114,15.9872,34300.0
2005-04-13 09:30:00,21.14,21.15,20.99,21.05,36900.0,16.0099,16.0175,15.8963,15.9417,36900.0
2005-04-13 10:00:00,21.06,21.14,20.98,21.0,7600.0,15.9493,16.0099,15.8887,15.9039,7600.0
2005-04-13 10:30:00,21.02,21.1,20.92,20.96,9000.0,15.919,15.9796,15.8433,15.8736,9000.0
2005-04-13 11:00:00,20.99,20.99,20.9,20.92,12300.0,15.8963,15.8963,15.8281,15.8433,12300.0
2005-04-13 11:30:00,20.94,21.0,20.94,20.97,5400.0,15.8584,15.9039,15.8584,15.8811,5400.0
2005-04-13 12:00:00,20.98,20.98,20.84,20.85,3900.0,15.8887,15.8887,15.7827,15.7903,3900.0
2005-04-13 12:30:00,20.86,20.9,20.79,20.9,6500.0,15.7978,15.8281,15.7448,15.8281,6500.0
2005-04-13 13:00:00,20.9,20.9,20.82,20.83,2800.0,15.8281,15.8281,15.7675,15.7751,2800.0
2005-04-13 13:30:00,20.82,20.83,20.64,20.64,3900.0,15.7675,15.7751,15.6312,15.6312,3900.0
2005-04-13 14:00:00,20.65,20.69,20.64,20.66,4600.0,15.6388,15.6691,15.6312,15.6464,4600.0
2005-04-13 14:30:00,20.68,20.69,20.62,20.62,4900.0,15.6615,15.6691,15.6161,15.6161,4900.0
2005-04-13 15:00:00,20.62,20.62,20.45,20.5,11100.0,15.6161,15.6161,15.4873,15.5252,11100.0
2005-04-13 15:30:00,20.5,20.54,20.45,20.5,31300.0,15.5252,15.5555,15.4873,15.5252,31300.0
2005-04-14 09:30:00,20.5,20.86,20.5,20.85,17000.0,15.5252,15.7978,15.5252,15.7903,17000.0
2005-04-14 10:00:00,20.85,20.85,20.67,20.82,17500.0,15.7903,15.7903,15.6539,15.7675,17500.0
2005-04-14 10:30:00,20.82,20.82,20.71,20.78,11900.0,15.7675,15.7675,15.6842,15.7372,11900.0
2005-04-14 11:00:00,20.78,20.87,20.75,20.8,11100.0,15.7372,15.8054,15.7145,15.7524,11100.0
2005-04-14 11:30:00,20.81,20.89,20.79,20.84,18000.0,15.76,15.8205,15.7448,15.7827,18000.0
2005-04-14 12:00:00,20.83,20.84,20.78,20.8,17400.0,15.7751,15.7827,15.7372,15.7524,17400.0
2005-04-14 12:30:00,20.8,20.87,20.77,20.77,11600.0,15.7524,15.8054,15.7297,15.7297,11600.0
2005-04-14 13:00:00,20.75,20.75,20.58,20.58,6900.0,15.7145,15.7145,15.5858,15.5858,6900.0
2005-04-14 13:30:00,20.55,20.55,20.27,20.28,25100.0,15.5631,15.5631,15.351,15.3586,25100.0
2005-04-14 14:00:00,20.27,20.35,20.2,20.21,41900.0,15.351,15.4116,15.298,15.3056,41900.0
2005-04-14 14:30:00,20.2,20.2,20.1,20.13,23100.0,15.298,15.298,15.2223,15.245,23100.0
2005-04-14 15:00:00,20.13,20.13,20.05,20.07,25900.0,15.245,15.245,15.1844,15.1995,25900.0
2005-04-14 15:30:00,20.07,20.09,19.82,20.01,50500.0,15.1995,15.2147,15.0102,15.1541,50500.0
2005-04-15 09:30:00,20.0,20.01,19.79,19.99,11200.0,15.1465,15.1541,14.9875,15.139,11200.0
2005-04-15 10:00:00,20.0,20.09,19.85,20.01,14700.0,15.1465,15.2147,15.0329,15.1541,14700.0
2005-04-15 10:30:00,20.0,20.07,19.93,20.06,27000.0,15.1465,15.1995,15.0935,15.192,27000.0
2005-04-15 11:00:00,20.04,20.04,19.89,19.92,7100.0,15.1768,15.1768,15.0632,15.0859,7100.0
2005-04-15 11:30:00,19.92,19.92,19.77,19.78,3700.0,15.0859,15.0859,14.9723,14.9799,3700.0
2005-04-15 12:00:00,19.77,19.84,19.69,19.69,6300.0,14.9723,15.0254,14.9118,14.9118,6300.0
2005-04-15 12:30:00,19.65,19.69,19.33,19.34,24400.0,14.8815,14.9118,14.6391,14.6467,24400.0
2005-04-15 13:00:00,19.34,19.6,19.34,19.58,19700.0,14.6467,14.8436,14.6467,14.8284,19700.0
2005-04-15 13:30:00,19.55,19.73,19.55,19.64,8100.0,14.8057,14.942,14.8057,14.8739,8100.0
2005-04-15 14:00:00,19.63,19.81,19.63,19.74,8000.0,14.8663,15.0026,14.8663,14.9496,8000.0
2005-04-15 14:30:00,19.73,19.73,19.65,19.67,3800.0,14.942,14.942,14.8815,14.8966,3800.0
2005-04-15 15:00:00,19.68,19.76,19.51,19.57,37800.0,14.9042,14.9648,14.7754,14.8209,37800.0
2005-04-15 15:30:00,19.55,19.58,19.39,19.44,32100.0,14.8057,14.8284,14.6846,14.7224,32100.0
2005-04-18 09:30:00,19.5,19.52,19.26,19.47,19400.0,14.7679,14.783,14.5861,14.7451,19400.0
2005-04-18 10:00:00,19.47,19.82,19.45,19.8,23200.0,14.7451,15.0102,14.73,14.9951,23200.0
2005-04-18 10:30:00,19.8,19.9,19.68,19.87,27600.0,14.9951,15.0708,14.9042,15.0481,27600.0
2005-04-18 11:00:00,19.9,19.92,19.65,19.65,17900.0,15.0708,15.0859,14.8815,14.8815,17900.0
2005-04-18 11:30:00,19.65,19.65,19.46,19.46,10400.0,14.8815,14.8815,14.7376,14.7376,10400.0
2005-04-18 12:00:00,19.45,19.65,19.4,19.53,25900.0,14.73,14.8815,14.6921,14.7906,25900.0
2005-04-18 12:30:00,19.52,19.75,19.52,19.74,42200.0,14.783,14.9572,14.783,14.9496,42200.0
2005-04-18 13:00:00,19.74,19.78,19.69,19.75,24800.0,14.9496,14.9799,14.9118,14.9572,24800.0
2005-04-18 13:30:00,19.75,19.79,19.7,19.77,14300.0,14.9572,14.9875,14.9193,14.9723,14300.0
2005-04-18 14:00:00,19.77,19.8,19.64,19.7,17500.0,14.9723,14.9951,14.8739,14.9193,17500.0
2005-04-18 14:30:00,19.7,19.7,19.61,19.68,6900.0,14.9193,14.9193,14.8512,14.9042,6900.0
2005-04-18 15:00:00,19.7,19.79,19.68,19.76,16400.0,14.9193,14.9875,14.9042,14.9648,16400.0
2005-04-18 15:30:00,19.75,19.76,19.64,19.67,29800.0,14.9572,14.9648,14.8739,14.8966,29800.0
2005-04-19 09:30:00,19.77,19.92,19.77,19.87,13000.0,14.9723,15.0859,14.9723,15.0481,13000.0
2005-04-19 10:00:00,19.9,19.92,19.71,19.74,40500.0,15.0708,15.0859,14.9269,14.9496,40500.0
2005-04-19 10:30:00,19.73,19.77,19.69,19.74,22200.0,14.942,14.9723,14.9118,14.9496,22200.0
2005-04-19 11:00:00,19.75,19.79,19.73,19.75,14100.0,14.9572,14.9875,14.942,14.9572,14100.0
2005-04-19 11:30:00,19.75,19.76,19.73,19.76,8900.0,14.9572,14.9648,14.942,14.9648,8900.0
2005-04-19 12:00:00,19.77,19.77,19.75,19.76,5700.0,14.9723,14.9723,14.9572,14.9648,5700.0
2005-04-19 12:30:00,19.76,19.8,19.75,19.76,11700.0,14.9648,14.9951,14.9572,14.9648,11700.0
2005-04-19 13:00:00,19.78,19.81,19.75,19.81,22100.0,14.9799,15.0026,14.9572,15.0026,22100.0
2005-04-19 13:30:00,19.8,19.84,19.8,19.83,13700.0,14.9951,15.0254,14.9951,15.0178,13700.0
2005-04-19 14:00:00,19.82,19.84,19.8,19.83,16600.0,15.0102,15.0254,14.9951,15.0178,16600.0
2005-04-19 14:30:00,19.83,19.84,19.77,19.79,10400.0,15.0178,15.0254,14.9723,14.9875,10400.0
2005-04-19 15:00:00,19.79,19.79,19.75,19.78,17100.0,14.9875,14.9875,14.9572,14.9799,17100.0
2005-04-19 15:30:00,19.78,19.9,19.76,19.8,30300.0,14.9799,15.0708,14.9648,14.9951,30300.0
2005-04-20 09:30:00,19.86,19.9,19.75,19.84,235300.0,15.0405,15.0708,14.9572,15.0254,235300.0
2005-04-20 10:00:00,19.84,19.88,19.78,19.88,78800.0,15.0254,15.0556,14.9799,15.0556,78800.0
2005-04-20 10:30:00,19.88,19.88,19.77,19.87,11000.0,15.0556,15.0556,14.9723,15.0481,11000.0
2005-04-20 11:00:00,19.89,19.9,19.84,19.87,23800.0,15.0632,15.0708,15.0254,15.0481,23800.0
2005-04-20 11:30:00,19.9,20.02,19.86,20.02,41400.0,15.0708,15.1617,15.0405,15.1617,41400.0
2005-04-20 12:00:00,20.01,20.04,19.99,20.01,7100.0,15.1541,15.1768,15.139,15.1541,7100.0
2005-04-20 12:30:00,20.01,20.01,19.75,19.75,10000.0,15.1541,15.1541,14.9572,14.9572,10000.0
2005-04-20 13:00:00,19.75,19.81,19.75,19.76,9600.0,14.9572,15.0026,14.9572,14.9648,9600.0
2005-04-20 13:30:00,19.76,19.76,19.64,19.65,8500.0,14.9648,14.9648,14.8739,14.8815,8500.0
2005-04-20 14:00:00,19.65,19.68,19.55,19.6,9400.0,14.8815,14.9042,14.8057,14.8436,9400.0
2005-04-20 14:30:00,19.6,19.85,19.58,19.85,8300.0,14.8436,15.0329,14.8284,15.0329,8300.0
2005-04-20 15:00:00,19.88,19.88,19.71,19.77,13700.0,15.0556,15.0556,14.9269,14.9723,13700.0
2005-04-20 15:30:00,19.77,19.81,19.68,19.75,18500.0,14.9723,15.0026,14.9042,14.9572,18500.0
2005-04-21 09:30:00,19.83,20.25,19.83,20.25,22500.0,15.0178,15.3359,15.0178,15.3359,22500.0
2005-04-21 10:00:00,20.24,20.24,20.0,20.02,35400.0,15.3283,15.3283,15.1465,15.1617,35400.0
2005-04-21 10:30:00,20.02,20.14,20.0,20.05,24100.0,15.1617,15.2526,15.1465,15.1844,24100.0
2005-04-21 11:00:00,20.05,20.06,19.94,20.03,16600.0,15.1844,15.192,15.1011,15.1692,16600.0
2005-04-21 11:30:00,20.03,20.09,20.03,20.08,17600.0,15.1692,15.2147,15.1692,15.2071,17600.0
2005-04-21 12:00:00,20.09,20.29,20.09,20.27,18200.0,15.2147,15.3662,15.2147,15.351,18200.0
2005-04-21 12:30:00,20.27,20.27,20.13,20.13,8500.0,15.351,15.351,15.245,15.245,8500.0
2005-04-21 13:00:00,20.15,20.25,20.14,20.19,9800.0,15.2601,15.3359,15.2526,15.2904,9800.0
2005-04-21 13:30:00,20.2,20.29,20.19,20.23,18400.0,15.298,15.3662,15.2904,15.3207,18400.0
2005-04-21 14:00:00,20.25,20.35,20.25,20.3,14200.0,15.3359,15.4116,15.3359,15.3737,14200.0
2005-04-21 14:30:00,20.28,20.3,20.21,20.24,16800.0,15.3586,15.3737,15.3056,15.3283,16800.0
2005-04-21 15:00:00,20.24,20.24,20.17,20.2,19400.0,15.3283,15.3283,15.2753,15.298,19400.0
2005-04-21 15:30:00,20.23,20.35,20.16,20.35,109600.0,15.3207,15.4116,15.2677,15.4116,109600.0
2005-04-22 09:30:00,20.35,20.35,20.22,20.29,7900.0,15.4116,15.4116,15.3131,15.3662,7900.0
2005-04-22 10:00:00,20.25,20.25,20.08,20.09,9000.0,15.3359,15.3359,15.2071,15.2147,9000.0
2005-04-22 10:30:00,20.1,20.18,20.02,20.02,13900.0,15.2223,15.2828,15.1617,15.1617,13900.0
2005-04-22 11:00:00,20.02,20.14,20.02,20.12,6600.0,15.1617,15.2526,15.1617,15.2374,6600.0
2005-04-22 11:30:00,20.12,20.12,20.02,20.03,5500.0,15.2374,15.2374,15.1617,15.1692,5500.0
2005-04-22 12:00:00,20.02,20.04,20.0,20.03,7400.0,15.1617,15.1768,15.1465,15.1692,7400.0
2005-04-22 12:30:00,20.05,20.11,20.0,20.1,4000.0,15.1844,15.2298,15.1465,15.2223,4000.0
2005-04-22 13:00:00,20.06,20.07,20.05,20.05,2300.0,15.192,15.1995,15.1844,15.1844,2300.0
2005-04-22 13:30:00,20.08,20.09,20.06,20.08,3600.0,15.2071,15.2147,15.192,15.2071,3600.0
2005-04-22 14:00:00,20.1,20.1,20.05,20.07,16000.0,15.2223,15.2223,15.1844,15.1995,16000.0
2005-04-22 14:30:00,20.06,20.1,20.01,20.08,22600.0,15.192,15.2223,15.1541,15.2071,22600.0
2005-04-22 15:00:00,20.06,20.14,19.94,19.95,46200.0,15.192,15.2526,15.1011,15.1087,46200.0
2005-04-22 15:30:00,19.93,19.98,19.81,19.96,32500.0,15.0935,15.1314,15.0026,15.1162,32500.0
2005-04-25 09:30:00,19.94,19.95,19.83,19.94,7900.0,15.1011,15.1087,15.0178,15.1011,7900.0
2005-04-25 10:00:00,19.94,20.04,19.89,20.01,6900.0,15.1011,15.1768,15.0632,15.1541,6900.0
2005-04-25 10:30:00,20.01,20.04,20.0,20.04,15900.0,15.1541,15.1768,15.1465,15.1768,15900.0
2005-04-25 11:00:00,20.03,20.12,20.03,20.03,10100.0,15.1692,15.2374,15.1692,15.1692,10100.0
2005-04-25 11:30:00,20.03,20.14,20.03,20.11,9900.0,15.1692,15.2526,15.1692,15.2298,9900.0
2005-04-25 12:00:00,20.11,20.13,20.06,20.06,6300.0,15.2298,15.245,15.192,15.192,6300.0
2005-04-25 12:30:00,20.06,20.1,20.06,20.08,9600.0,15.192,15.2223,15.192,15.2071,9600.0
2005-04-25 13:00:00,20.07,20.12,20.06,20.08,4700.0,15.1995,15.2374,15.192,15.2071,4700.0
2005-04-25 13:30:00,20.08,20.11,20.01,20.01,6000.0,15.2071,15.2298,15.1541,15.1541,6000.0
2005-04-25 14:00:00,20.0,20.05,20.0,20.02,4800.0,15.1465,15.1844,15.1465,15.1617,4800.0
2005-04-25 14:30:00,20.03,20.05,20.0,20.01,8500.0,15.1692,15.1844,15.1465,15.1541,8500.0
2005-04-25 15:00:00,20.01,20.07,20.0,20.03,20700.0,15.1541,15.1995,15.1465,15.1692,20700.0
2005-04-25 15:30:00,20.04,20.17,20.04,20.16,20500.0,15.1768,15.2753,15.1768,15.2677,20500.0
2005-04-26 09:30:00,20.1,20.1,19.95,19.97,7800.0,15.2223,15.2223,15.1087,15.1238,7800.0
2005-04-26 10:00:00,19.98,20.16,19.9,19.93,22900.0,15.1314,15.2677,15.0708,15.0935,22900.0
2005-04-26 10:30:00,19.94,20.34,19.94,20.33,18000.0,15.1011,15.404,15.1011,15.3964,18000.0
2005-04-26 11:00:00,20.3,20.34,20.1,20.14,8700.0,15.3737,15.404,15.2223,15.2526,8700.0
2005-04-26 11:30:00,20.1,20.27,20.1,20.23,6800.0,15.2223,15.351,15.2223,15.3207,6800.0
2005-04-26 12:00:00,20.22,20.28,20.19,20.25,5700.0,15.3131,15.3586,15.2904,15.3359,5700.0
2005-04-26 12:30:00,20.25,20.25,20.14,20.18,10100.0,15.3359,15.3359,15.2526,15.2828,10100.0
2005-04-26 13:00:00,20.18,20.2,19.94,20.0,20000.0,15.2828,15.298,15.1011,15.1465,20000.0
2005-04-26 13:30:00,20.03,20.09,19.99,20.08,8000.0,15.1692,15.2147,15.139,15.2071,8000.0
2005-04-26 14:00:00,20.11,20.12,19.81,19.83,12600.0,15.2298,15.2374,15.0026,15.0178,12600.0
2005-04-26 14:30:00,19.84,19.95,19.75,19.75,12200.0,15.0254,15.1087,14.9572,14.9572,12200.0
2005-04-26 15:00:00,19.7,19.85,19.7,19.81,19400.0,14.9193,15.0329,14.9193,15.0026,19400.0
2005-04-26 15:30:00,19.81,19.85,19.7,19.82,28000.0,15.0026,15.0329,14.9193,15.0102,28000.0
2005-04-27 09:30:00,19.85,19.85,19.6,19.6,3100.0,15.0329,15.0329,14.8436,14.8436,3100.0
2005-04-27 10:00:00,19.58,19.58,19.45,19.52,25400.0,14.8284,14.8284,14.73,14.783,25400.0
2005-04-27 10:30:00,19.52,19.6,19.52,19.6,15600.0,14.783,14.8436,14.783,14.8436,15600.0
2005-04-27 11:00:00,19.61,19.69,19.6,19.69,7400.0,14.8512,14.9118,14.8436,14.9118,7400.0
2005-04-27 11:30:00,19.71,19.79,19.69,19.79,6800.0,14.9269,14.9875,14.9118,14.9875,6800.0
2005-04-27 12:00:00,19.8,19.95,19.8,19.88,11300.0,14.9951,15.1087,14.9951,15.0556,11300.0
2005-04-27 12:30:00,19.89,19.89,19.87,19.87,2100.0,15.0632,15.0632,15.0481,15.0481,2100.0
2005-04-27 13:00:00,19.86,20.04,19.86,19.95,8500.0,15.0405,15.1768,15.0405,15.1087,8500.0
2005-04-27 13:30:00,19.95,20.0,19.89,19.96,5900.0,15.1087,15.1465,15.0632,15.1162,5900.0
2005-04-27 14:00:00,19.96,19.97,19.91,19.97,5600.0,15.1162,15.1238,15.0784,15.1238,5600.0
2005-04-27 14:30:00,19.97,20.03,19.92,20.03,2700.0,15.1238,15.1692,15.0859,15.1692,2700.0
2005-04-27 15:00:00,20.03,20.07,19.9,19.9,4900.0,15.1692,15.1995,15.0708,15.0708,4900.0
2005-04-27 15:30:00,19.86,19.89,19.78,19.79,5300.0,15.0405,15.0632,14.9799,14.9875,5300.0
2005-04-28 09:30:00,19.7,19.71,18.8,18.8,87300.0,14.9193,14.9269,14.2377,14.2377,87300.0
2005-04-28 10:00:00,18.76,19.15,18.75,19.03,113400.0,14.2074,14.5028,14.1999,14.4119,113400.0
2005-04-28 10:30:00,19.09,19.09,18.8,18.88,26500.0,14.4574,14.4574,14.2377,14.2983,26500.0
2005-04-28 11:00:00,18.87,19.23,18.87,19.19,28600.0,14.2907,14.5634,14.2907,14.5331,28600.0
2005-04-28 11:30:00,19.19,19.26,19.1,19.17,37500.0,14.5331,14.5861,14.4649,14.5179,37500.0
2005-04-28 12:00:00,19.19,19.19,19.09,19.17,19300.0,14.5331,14.5331,14.4574,14.5179,19300.0
2005-04-28 12:30:00,19.18,19.3,19.18,19.24,8400.0,14.5255,14.6164,14.5255,14.571,8400.0
2005-04-28 13:00:00,19.24,19.24,19.18,19.23,5700.0,14.571,14.571,14.5255,14.5634,5700.0
2005-04-28 13:30:00,19.22,19.31,19.17,19.31,28400.0,14.5558,14.624,14.5179,14.624,28400.0
2005-04-28 14:00:00,19.28,19.28,18.95,18.97,30500.0,14.6013,14.6013,14.3513,14.3665,30500.0
2005-04-28 14:30:00,18.94,19.01,18.92,18.97,9000.0,14.3438,14.3968,14.3286,14.3665,9000.0
2005-04-28 15:00:00,18.97,19.02,18.79,18.79,23600.0,14.3665,14.4043,14.2302,14.2302,23600.0
2005-04-28 15:30:00,18.78,18.89,18.65,18.71,61500.0,14.2226,14.3059,14.1241,14.1696,61500.0
2005-04-29 09:30:00,20.1,20.25,20.1,20.15,74600.0,15.2223,15.3359,15.2223,15.2601,74600.0
2005-04-29 10:00:00,20.15,20.15,19.68,19.69,71800.0,15.2601,15.2601,14.9042,14.9118,71800.0
2005-04-29 10:30:00,19.69,19.69,19.34,19.39,48300.0,14.9118,14.9118,14.6467,14.6846,48300.0
2005-04-29 11:00:00,19.39,19.41,19.34,19.37,55800.0,14.6846,14.6997,14.6467,14.6694,55800.0
2005-04-29 11:30:00,19.37,19.4,19.37,19.39,43600.0,14.6694,14.6921,14.6694,14.6846,43600.0
2005-04-29 12:00:00,19.39,19.4,19.33,19.37,21900.0,14.6846,14.6921,14.6391,14.6694,21900.0
2005-04-29 12:30:00,19.38,19.54,19.36,19.54,52800.0,14.677,14.7982,14.6618,14.7982,52800.0
2005-04-29 13:00:00,19.54,19.75,19.53,19.58,41100.0,14.7982,14.9572,14.7906,14.8284,41100.0
2005-04-29 13:30:00,19.59,19.59,19.48,19.53,25500.0,14.836,14.836,14.7527,14.7906,25500.0
2005-04-29 14:00:00,19.54,19.71,19.54,19.71,25100.0,14.7982,14.9269,14.7982,14.9269,25100.0
2005-04-29 14:30:00,19.71,19.94,19.71,19.76,40800.0,14.9269,15.1011,14.9269,14.9648,40800.0
2005-04-29 15:00:00,19.75,19.75,19.6,19.64,54500.0,14.9572,14.9572,14.8436,14.8739,54500.0
2005-04-29 15:30:00,19.64,19.65,19.55,19.58,84800.0,14.8739,14.8815,14.8057,14.8284,84800.0
2005-05-02 09:30:00,19.45,19.9,19.45,19.69,37200.0,14.73,15.0708,14.73,14.9118,37200.0
2005-05-02 10:00:00,19.75,20.0,19.75,19.9,24100.0,14.9572,15.1465,14.9572,15.0708,24100.0
2005-05-02 10:30:00,19.89,19.97,19.85,19.94,25600.0,15.0632,15.1238,15.0329,15.1011,25600.0
2005-05-02 11:00:00,19.95,19.97,19.81,19.83,35200.0,15.1087,15.1238,15.0026,15.0178,35200.0
2005-05-02 11:30:00,19.83,19.9,19.81,19.87,11100.0,15.0178,15.0708,15.0026,15.0481,11100.0
2005-05-02 12:00:00,19.87,19.87,19.8,19.82,16400.0,15.0481,15.0481,14.9951,15.0102,16400.0
2005-05-02 12:30:00,19.81,19.85,19.8,19.83,18000.0,15.0026,15.0329,14.9951,15.0178,18000.0
2005-05-02 13:00:00,19.84,19.85,19.79,19.8,11800.0,15.0254,15.0329,14.9875,14.9951,11800.0
2005-05-02 13:30:00,19.79,19.81,19.68,19.81,7100.0,14.9875,15.0026,14.9042,15.0026,7100.0
2005-05-02 14:00:00,19.81,19.81,19.68,19.68,13200.0,15.0026,15.0026,14.9042,14.9042,13200.0
2005-05-02 14:30:00,19.68,19.83,19.6,19.83,77500.0,14.9042,15.0178,14.8436,15.0178,77500.0
2005-05-02 15:00:00,19.81,19.9,19.8,19.8,26400.0,15.0026,15.0708,14.9951,14.9951,26400.0
2005-05-02 15:30:00,19.8,20.04,19.8,19.99,40200.0,14.9951,15.1768,14.9951,15.139,40200.0
2005-05-03 09:30:00,19.9,20.0,19.79,20.0,12000.0,15.0708,15.1465,14.9875,15.1465,12000.0
2005-05-03 10:00:00,20.0,20.0,19.75,19.76,14800.0,15.1465,15.1465,14.9572,14.9648,14800.0
2005-05-03 10:30:00,19.77,19.82,19.72,19.72,6800.0,14.9723,15.0102,14.9345,14.9345,6800.0
2005-05-03 11:00:00,19.75,19.77,19.72,19.75,8700.0,14.9572,14.9723,14.9345,14.9572,8700.0
2005-05-03 11:30:00,19.75,19.76,19.74,19.75,6800.0,14.9572,14.9648,14.9496,14.9572,6800.0
2005-05-03 12:00:00,19.76,19.77,19.73,19.76,6400.0,14.9648,14.9723,14.942,14.9648,6400.0
2005-05-03 12:30:00,19.76,19.77,19.75,19.75,8100.0,14.9648,14.9723,14.9572,14.9572,8100.0
2005-05-03 13:00:00,19.75,19.79,19.75,19.78,6400.0,14.9572,14.9875,14.9572,14.9799,6400.0
2005-05-03 13:30:00,19.78,19.79,19.62,19.65,18200.0,14.9799,14.9875,14.8587,14.8815,18200.0
2005-05-03 14:00:00,19.66,19.68,19.48,19.57,18300.0,14.889,14.9042,14.7527,14.8209,18300.0
2005-05-03 14:30:00,19.57,19.58,19.42,19.42,74900.0,14.8209,14.8284,14.7073,14.7073,74900.0
2005-05-03 15:00:00,19.43,19.47,19.18,19.4,27100.0,14.7149,14.7451,14.5255,14.6921,27100.0
2005-05-03 15:30:00,19.4,19.5,19.33,19.44,47800.0,14.6921,14.7679,14.6391,14.7224,47800.0
2005-05-04 09:30:00,19.5,19.56,19.22,19.27,21000.0,14.7679,14.8133,14.5558,14.5937,21000.0
2005-05-04 10:00:00,19.26,19.54,19.26,19.46,22900.0,14.5861,14.7982,14.5861,14.7376,22900.0
2005-05-04 10:30:00,19.47,19.52,19.45,19.52,32900.0,14.7451,14.783,14.73,14.783,32900.0
2005-05-04 11:00:00,19.52,19.56,19.46,19.55,18200.0,14.783,14.8133,14.7376,14.8057,18200.0
2005-05-04 11:30:00,19.55,19.65,19.55,19.63,9600.0,14.8057,14.8815,14.8057,14.8663,9600.0
2005-05-04 12:00:00,19.63,19.64,19.58,19.58,17600.0,14.8663,14.8739,14.8284,14.8284,17600.0
2005-05-04 12:30:00,19.59,19.68,19.59,19.66,13300.0,14.836,14.9042,14.836,14.889,13300.0
2005-05-04 13:00:00,19.66,19.78,19.66,19.78,13700.0,14.889,14.9799,14.889,14.9799,13700.0
2005-05-04 13:30:00,19.79,20.03,19.78,19.98,39300.0,14.9875,15.1692,14.9799,15.1314,39300.0
2005-05-04 14:00:00,19.99,19.99,19.88,19.88,22000.0,15.139,15.139,15.0556,15.0556,22000.0
2005-05-04 14:30:00,19.87,19.93,19.82,19.93,14600.0,15.0481,15.0935,15.0102,15.0935,14600.0
2005-05-04 15:00:00,19.93,20.06,19.93,20.02,45800.0,15.0935,15.192,15.0935,15.1617,45800.0
2005-05-04 15:30:00,20.03,20.03,19.76,19.79,89400.0,15.1692,15.1692,14.9648,14.9875,89400.0
2005-05-05 09:30:00,19.45,19.7,19.35,19.66,32600.0,14.73,14.9193,14.6543,14.889,32600.0
2005-05-05 10:00:00,19.62,19.67,19.51,19.67,25600.0,14.8587,14.8966,14.7754,14.8966,25600.0
2005-05-05 10:30:00,19.67,19.9,19.65,19.89,14000.0,14.8966,15.0708,14.8815,15.0632,14000.0
2005-05-05 11:00:00,19.92,19.96,19.87,19.87,9400.0,15.0859,15.1162,15.0481,15.0481,9400.0
2005-05-05 11:30:00,19.84,19.9,19.81,19.83,11300.0,15.0254,15.0708,15.0026,15.0178,11300.0
2005-05-05 12:00:00,19.83,19.87,19.82,19.86,8000.0,15.0178,15.0481,15.0102,15.0405,8000.0
2005-05-05 12:30:00,19.87,19.88,19.6,19.66,22500.0,15.0481,15.0556,14.8436,14.889,22500.0
2005-05-05 13:00:00,19.67,19.79,19.6,19.71,22500.0,14.8966,14.9875,14.8436,14.9269,22500.0
2005-05-05 13:30:00,19.75,19.86,19.73,19.74,16900.0,14.9572,15.0405,14.942,14.9496,16900.0
2005-05-05 14:00:00,19.73,19.77,19.7,19.7,12400.0,14.942,14.9723,14.9193,14.9193,12400.0
2005-05-05 14:30:00,19.71,19.71,19.62,19.65,13700.0,14.9269,14.9269,14.8587,14.8815,13700.0
2005-05-05 15:00:00,19.65,19.85,19.65,19.83,24400.0,14.8815,15.0329,14.8815,15.0178,24400.0
2005-05-05 15:30:00,19.8,19.96,19.8,19.84,57600.0,14.9951,15.1162,14.9951,15.0254,57600.0
2005-05-06 09:30:00,19.85,19.99,19.85,19.94,32100.0,15.0329,15.139,15.0329,15.1011,32100.0
2005-05-06 10:00:00,19.94,20.12,19.94,20.02,17500.0,15.1011,15.2374,15.1011,15.1617,17500.0
2005-05-06 10:30:00,20.02,20.04,20.01,20.03,17100.0,15.1617,15.1768,15.1541,15.1692,17100.0
2005-05-06 11:00:00,20.03,20.06,20.02,20.04,10600.0,15.1692,15.192,15.1617,15.1768,10600.0
2005-05-06 11:30:00,20.03,20.06,20.0,20.0,14000.0,15.1692,15.192,15.1465,15.1465,14000.0
2005-05-06 12:00:00,20.0,20.02,20.0,20.02,10300.0,15.1465,15.1617,15.1465,15.1617,10300.0
2005-05-06 12:30:00,20.02,20.04,20.0,20.01,10200.0,15.1617,15.1768,15.1465,15.1541,10200.0
2005-05-06 13:00:00,20.02,20.1,20.01,20.1,12800.0,15.1617,15.2223,15.1541,15.2223,12800.0
2005-05-06 13:30:00,20.1,20.14,20.1,20.1,8200.0,15.2223,15.2526,15.2223,15.2223,8200.0
2005-05-06 14:00:00,20.11,20.2,20.11,20.16,7700.0,15.2298,15.298,15.2298,15.2677,7700.0
2005-05-06 14:30:00,20.16,20.17,20.09,20.11,11500.0,15.2677,15.2753,15.2147,15.2298,11500.0
2005-05-06 15:00:00,20.11,20.14,20.03,20.05,25600.0,15.2298,15.2526,15.1692,15.1844,25600.0
2005-05-06 15:30:00,20.05,20.06,19.92,20.02,41900.0,15.1844,15.192,15.0859,15.1617,41900.0
2005-05-09 09:30:00,20.02,20.02,19.8,19.8,4300.0,15.1617,15.1617,14.9951,14.9951,4300.0
2005-05-09 10:00:00,19.81,19.81,19.54,19.67,23700.0,15.0026,15.0026,14.7982,14.8966,23700.0
2005-05-09 10:30:00,19.67,19.76,19.66,19.74,22300.0,14.8966,14.9648,14.889,14.9496,22300.0
2005-05-09 11:00:00,19.74,19.87,19.73,19.87,5600.0,14.9496,15.0481,14.942,15.0481,5600.0
2005-05-09 11:30:00,19.86,19.93,19.86,19.92,6900.0,15.0405,15.0935,15.0405,15.0859,6900.0
2005-05-09 12:00:00,19.91,20.0,19.91,19.95,10300.0,15.0784,15.1465,15.0784,15.1087,10300.0
2005-05-09 12:30:00,19.95,19.98,19.93,19.97,6500.0,15.1087,15.1314,15.0935,15.1238,6500.0
2005-05-09 13:00:00,19.99,19.99,19.9,19.9,6200.0,15.139,15.139,15.0708,15.0708,6200.0
2005-05-09 13:30:00,19.91,20.0,19.91,19.97,17900.0,15.0784,15.1465,15.0784,15.1238,17900.0
2005-05-09 14:00:00,19.96,19.97,19.84,19.84,23000.0,15.1162,15.1238,15.0254,15.0254,23000.0
2005-05-09 14:30:00,19.83,19.84,19.73,19.76,15800.0,15.0178,15.0254,14.942,14.9648,15800.0
2005-05-09 15:00:00,19.76,19.76,19.67,19.71,24200.0,14.9648,14.9648,14.8966,14.9269,24200.0
2005-05-09 15:30:00,19.71,19.88,19.71,19.81,32900.0,14.9269,15.0556,14.9269,15.0026,32900.0
2005-05-10 09:30:00,19.8,19.8,19.57,19.57,21900.0,14.9951,14.9951,14.8209,14.8209,21900.0
2005-05-10 10:00:00,19.58,19.58,19.33,19.45,21400.0,14.8284,14.8284,14.6391,14.73,21400.0
2005-05-10 10:30:00,19.45,19.58,19.45,19.57,24100.0,14.73,14.8284,14.73,14.8209,24100.0
2005-05-10 11:00:00,19.55,19.65,19.54,19.55,14900.0,14.8057,14.8815,14.7982,14.8057,14900.0
2005-05-10 11:30:00,19.55,19.57,19.42,19.46,19000.0,14.8057,14.8209,14.7073,14.7376,19000.0
2005-05-10 12:00:00,19.47,19.55,19.47,19.55,10300.0,14.7451,14.8057,14.7451,14.8057,10300.0
2005-05-10 12:30:00,19.55,19.59,19.55,19.58,9500.0,14.8057,14.836,14.8057,14.8284,9500.0
2005-05-10 13:00:00,19.59,19.64,19.56,19.62,19200.0,14.836,14.8739,14.8133,14.8587,19200.0
2005-05-10 13:30:00,19.62,19.64,19.54,19.55,19600.0,14.8587,14.8739,14.7982,14.8057,19600.0
2005-05-10 14:00:00,19.55,19.6,19.54,19.55,14100.0,14.8057,14.8436,14.7982,14.8057,14100.0
2005-05-10 14:30:00,19.56,19.58,19.49,19.51,25000.0,14.8133,14.8284,14.7603,14.7754,25000.0
2005-05-10 15:00:00,19.51,19.51,19.47,19.47,19600.0,14.7754,14.7754,14.7451,14.7451,19600.0
2005-05-10 15:30:00,19.47,19.48,19.38,19.41,30600.0,14.7451,14.7527,14.677,14.6997,30600.0
2005-05-11 09:30:00,19.53,19.57,19.48,19.53,17400.0,14.7906,14.8209,14.7527,14.7906,17400.0
2005-05-11 10:00:00,19.53,19.53,19.32,19.33,14800.0,14.7906,14.7906,14.6315,14.6391,14800.0
2005-05-11 10:30:00,19.33,19.43,19.26,19.3,29700.0,14.6391,14.7149,14.5861,14.6164,29700.0
2005-05-11 11:00:00,19.3,19.34,19.23,19.26,12500.0,14.6164,14.6467,14.5634,14.5861,12500.0
2005-05-11 11:30:00,19.26,19.45,19.26,19.43,10300.0,14.5861,14.73,14.5861,14.7149,10300.0
2005-05-11 12:00:00,19.43,19.44,19.21,19.41,18000.0,14.7149,14.7224,14.5482,14.6997,18000.0
2005-05-11 12:30:00,19.39,19.43,19.34,19.39,7700.0,14.6846,14.7149,14.6467,14.6846,7700.0
2005-05-11 13:00:00,19.4,19.47,19.39,19.44,6500.0,14.6921,14.7451,14.6846,14.7224,6500.0
2005-05-11 13:30:00,19.48,19.48,19.42,19.43,6900.0,14.7527,14.7527,14.7073,14.7149,6900.0
2005-05-11 14:00:00,19.44,19.68,19.44,19.61,15500.0,14.7224,14.9042,14.7224,14.8512,15500.0
2005-05-11 14:30:00,19.62,19.71,19.61,19.64,14800.0,14.8587,14.9269,14.8512,14.8739,14800.0
2005-05-11 15:00:00,19.65,19.73,19.55,19.7,14000.0,14.8815,14.942,14.8057,14.9193,14000.0
2005-05-11 15:30:00,19.7,19.75,19.68,19.75,28700.0,14.9193,14.9572,14.9042,14.9572,28700.0
2005-05-12 09:30:00,19.77,19.92,19.73,19.77,20300.0,14.9723,15.0859,14.942,14.9723,20300.0
2005-05-12 10:00:00,19.82,20.09,19.77,20.02,23100.0,15.0102,15.2147,14.9723,15.1617,23100.0
2005-05-12 10:30:00,20.03,20.09,19.9,19.95,30100.0,15.1692,15.2147,15.0708,15.1087,30100.0
2005-05-12 11:00:00,19.95,20.0,19.94,19.99,12200.0,15.1087,15.1465,15.1011,15.139,12200.0
2005-05-12 11:30:00,19.99,20.0,19.93,19.97,11400.0,15.139,15.1465,15.0935,15.1238,11400.0
2005-05-12 12:00:00,19.98,20.07,19.95,19.99,14800.0,15.1314,15.1995,15.1087,15.139,14800.0
2005-05-12 12:30:00,19.98,19.98,19.96,19.96,12600.0,15.1314,15.1314,15.1162,15.1162,12600.0
2005-05-12 13:00:00,19.96,19.99,19.96,19.96,8100.0,15.1162,15.139,15.1162,15.1162,8100.0
2005-05-12 13:30:00,19.97,19.97,19.6,19.66,28200.0,15.1238,15.1238,14.8436,14.889,28200.0
2005-05-12 14:00:00,19.65,19.69,19.62,19.63,17200.0,14.8815,14.9118,14.8587,14.8663,17200.0
2005-05-12 14:30:00,19.62,19.71,19.62,19.68,20700.0,14.8587,14.9269,14.8587,14.9042,20700.0
2005-05-12 15:00:00,19.68,19.68,19.5,19.62,16100.0,14.9042,14.9042,14.7679,14.8587,16100.0
2005-05-12 15:30:00,19.62,19.66,19.51,19.51,28100.0,14.8587,14.889,14.7754,14.7754,28100.0
2005-05-13 09:30:00,19.6,19.6,19.39,19.39,5800.0,14.8436,14.8436,14.6846,14.6846,5800.0
2005-05-13 10:00:00,19.39,19.46,19.35,19.46,7500.0,14.6846,14.7376,14.6543,14.7376,7500.0
2005-05-13 10:30:00,19.46,19.63,19.43,19.63,10700.0,14.7376,14.8663,14.7149,14.8663,10700.0
2005-05-13 11:00:00,19.66,19.72,19.66,19.72,3800.0,14.889,14.9345,14.889,14.9345,3800.0
2005-05-13 11:30:00,19.72,19.72,19.59,19.66,6800.0,14.9345,14.9345,14.836,14.889,6800.0
2005-05-13 12:00:00,19.66,19.67,19.65,19.66,2700.0,14.889,14.8966,14.8815,14.889,2700.0
2005-05-13 12:30:00,19.64,19.64,19.49,19.5,6600.0,14.8739,14.8739,14.7603,14.7679,6600.0
2005-05-13 13:00:00,19.49,19.55,19.49,19.52,9700.0,14.7603,14.8057,14.7603,14.783,9700.0
2005-05-13 13:30:00,19.51,19.55,19.41,19.48,8100.0,14.7754,14.8057,14.6997,14.7527,8100.0
2005-05-13 14:00:00,19.49,19.54,19.3,19.31,12600.0,14.7603,14.7982,14.6164,14.624,12600.0
2005-05-13 14:30:00,19.32,19.32,19.15,19.2,13600.0,14.6315,14.6315,14.5028,14.5407,13600.0
2005-05-13 15:00:00,19.19,19.29,19.15,19.28,18900.0,14.5331,14.6088,14.5028,14.6013,18900.0
2005-05-13 15:30:00,19.27,19.32,19.14,19.26,28600.0,14.5937,14.6315,14.4952,14.5861,28600.0
2005-05-16 09:30:00,19.3,19.55,19.3,19.36,13700.0,14.6164,14.8057,14.6164,14.6618,13700.0
2005-05-16 10:00:00,19.35,19.41,19.3,19.37,51700.0,14.6543,14.6997,14.6164,14.6694,51700.0
2005-05-16 10:30:00,19.34,19.35,19.14,19.32,20100.0,14.6467,14.6543,14.4952,14.6315,20100.0
2005-05-16 11:00:00,19.32,19.34,19.27,19.28,9100.0,14.6315,14.6467,14.5937,14.6013,9100.0
2005-05-16 11:30:00,19.29,19.33,19.23,19.23,6100.0,14.6088,14.6391,14.5634,14.5634,6100.0
2005-05-16 12:00:00,19.27,19.28,19.19,19.22,8300.0,14.5937,14.6013,14.5331,14.5558,8300.0
2005-05-16 12:30:00,19.23,19.24,19.19,19.2,21500.0,14.5634,14.571,14.5331,14.5407,21500.0
2005-05-16 13:00:00,19.18,19.2,19.16,19.2,13300.0,14.5255,14.5407,14.5104,14.5407,13300.0
2005-05-16 13:30:00,19.23,19.36,19.23,19.35,10300.0,14.5634,14.6618,14.5634,14.6543,10300.0
2005-05-16 14:00:00,19.35,19.35,19.28,19.28,5200.0,14.6543,14.6543,14.6013,14.6013,5200.0
2005-05-16 14:30:00,19.29,19.37,19.28,19.37,9600.0,14.6088,14.6694,14.6013,14.6694,9600.0
2005-05-16 15:00:00,19.36,19.57,19.36,19.54,14700.0,14.6618,14.8209,14.6618,14.7982,14700.0
2005-05-16 15:30:00,19.55,19.63,19.49,19.61,29700.0,14.8057,14.8663,14.7603,14.8512,29700.0
2005-05-17 09:30:00,19.6,19.6,19.29,19.29,10500.0,14.8436,14.8436,14.6088,14.6088,10500.0
2005-05-17 10:00:00,19.3,19.36,19.15,19.15,10700.0,14.6164,14.6618,14.5028,14.5028,10700.0
2005-05-17 10:30:00,19.15,19.19,19.09,19.12,13300.0,14.5028,14.5331,14.4574,14.4801,13300.0
2005-05-17 11:00:00,19.12,19.14,19.05,19.14,10100.0,14.4801,14.4952,14.4271,14.4952,10100.0
2005-05-17 11:30:00,19.15,19.29,19.13,19.29,21600.0,14.5028,14.6088,14.4877,14.6088,21600.0
2005-05-17 12:00:00,19.28,19.28,19.22,19.22,6800.0,14.6013,14.6013,14.5558,14.5558,6800.0
2005-05-17 12:30:00,19.21,19.21,19.0,19.0,12500.0,14.5482,14.5482,14.3892,14.3892,12500.0
2005-05-17 13:00:00,19.0,19.15,18.96,19.1,17600.0,14.3892,14.5028,14.3589,14.4649,17600.0
2005-05-17 13:30:00,19.11,19.14,19.02,19.03,15100.0,14.4725,14.4952,14.4043,14.4119,15100.0
2005-05-17 14:00:00,19.02,19.15,18.99,19.09,26200.0,14.4043,14.5028,14.3816,14.4574,26200.0
2005-05-17 14:30:00,19.09,19.35,19.09,19.33,31500.0,14.4574,14.6543,14.4574,14.6391,31500.0
2005-05-17 15:00:00,19.33,19.4,19.28,19.39,27500.0,14.6391,14.6921,14.6013,14.6846,27500.0
2005-05-17 15:30:00,19.4,19.51,19.39,19.5,62200.0,14.6921,14.7754,14.6846,14.7679,62200.0
2005-05-18 09:30:00,19.55,19.86,19.55,19.72,18400.0,14.8775,15.1134,14.8775,15.0069,18400.0
2005-05-18 10:00:00,19.73,19.87,19.72,19.87,10500.0,15.0145,15.1211,15.0069,15.1211,10500.0
2005-05-18 10:30:00,19.87,19.95,19.87,19.95,8100.0,15.1211,15.1819,15.1211,15.1819,8100.0
2005-05-18 11:00:00,19.95,20.03,19.95,20.02,10100.0,15.1819,15.2428,15.1819,15.2352,10100.0
2005-05-18 11:30:00,20.03,20.15,20.01,20.15,10200.0,15.2428,15.3341,15.2276,15.3341,10200.0
2005-05-18 12:00:00,20.16,20.38,20.16,20.37,23100.0,15.3417,15.5092,15.3417,15.5016,23100.0
2005-05-18 12:30:00,20.38,20.5,20.38,20.48,13600.0,15.5092,15.6005,15.5092,15.5853,13600.0
2005-05-18 13:00:00,20.48,20.51,20.42,20.45,12700.0,15.5853,15.6081,15.5396,15.5624,12700.0
2005-05-18 13:30:00,20.44,20.44,20.29,20.35,11100.0,15.5548,15.5548,15.4407,15.4863,11100.0
2005-05-18 14:00:00,20.35,20.5,20.35,20.48,18600.0,15.4863,15.6005,15.4863,15.5853,18600.0
2005-05-18 14:30:00,20.49,20.55,20.39,20.55,17900.0,15.5929,15.6385,15.5168,15.6385,17900.0
2005-05-18 15:00:00,20.54,20.62,20.5,20.51,18700.0,15.6309,15.6918,15.6005,15.6081,18700.0
2005-05-18 15:30:00,20.5,20.63,20.45,20.62,29800.0,15.6005,15.6994,15.5624,15.6918,29800.0
2005-05-19 09:30:00,20.55,20.56,20.47,20.55,12000.0,15.6385,15.6461,15.5777,15.6385,12000.0
2005-05-19 10:00:00,20.55,20.64,20.49,20.63,8200.0,15.6385,15.707,15.5929,15.6994,8200.0
2005-05-19 10:30:00,20.63,20.63,20.44,20.45,11500.0,15.6994,15.6994,15.5548,15.5624,11500.0
2005-05-19 11:00:00,20.45,20.56,20.45,20.53,16500.0,15.5624,15.6461,15.5624,15.6233,16500.0
2005-05-19 11:30:00,20.52,20.53,20.42,20.46,16500.0,15.6157,15.6233,15.5396,15.57,16500.0
2005-05-19 12:00:00,20.45,20.46,20.39,20.41,8800.0,15.5624,15.57,15.5168,15.532,8800.0
2005-05-19 12:30:00,20.43,20.5,20.42,20.5,8900.0,15.5472,15.6005,15.5396,15.6005,8900.0
2005-05-19 13:00:00,20.5,20.5,20.47,20.49,5300.0,15.6005,15.6005,15.5777,15.5929,5300.0
2005-05-19 13:30:00,20.49,20.51,20.36,20.36,18600.0,15.5929,15.6081,15.4939,15.4939,18600.0
2005-05-19 14:00:00,20.35,20.51,20.31,20.51,13400.0,15.4863,15.6081,15.4559,15.6081,13400.0
2005-05-19 14:30:00,20.5,20.5,20.25,20.38,14600.0,15.6005,15.6005,15.4102,15.5092,14600.0
2005-05-19 15:00:00,20.38,20.51,20.37,20.43,18600.0,15.5092,15.6081,15.5016,15.5472,18600.0
2005-05-19 15:30:00,20.43,20.54,20.38,20.53,23500.0,15.5472,15.6309,15.5092,15.6233,23500.0
2005-05-20 09:30:00,20.54,20.54,20.35,20.36,6400.0,15.6309,15.6309,15.4863,15.4939,6400.0
2005-05-20 10:00:00,20.36,20.51,20.27,20.38,8300.0,15.4939,15.6081,15.4255,15.5092,8300.0
2005-05-20 10:30:00,20.39,20.39,20.26,20.26,5000.0,15.5168,15.5168,15.4178,15.4178,5000.0
2005-05-20 11:00:00,20.26,20.29,20.23,20.24,6600.0,15.4178,15.4407,15.395,15.4026,6600.0
2005-05-20 11:30:00,20.23,20.24,20.23,20.24,3700.0,15.395,15.4026,15.395,15.4026,3700.0
2005-05-20 12:00:00,20.24,20.39,20.23,20.38,5900.0,15.4026,15.5168,15.395,15.5092,5900.0
2005-05-20 12:30:00,20.41,20.52,20.37,20.52,5700.0,15.532,15.6157,15.5016,15.6157,5700.0
2005-05-20 13:00:00,20.5,20.55,20.49,20.52,5200.0,15.6005,15.6385,15.5929,15.6157,5200.0
2005-05-20 13:30:00,20.51,20.51,20.48,20.48,5600.0,15.6081,15.6081,15.5853,15.5853,5600.0
2005-05-20 14:00:00,20.47,20.48,20.44,20.44,3300.0,15.5777,15.5853,15.5548,15.5548,3300.0
2005-05-20 14:30:00,20.45,20.48,20.45,20.46,6200.0,15.5624,15.5853,15.5624,15.57,6200.0
2005-05-20 15:00:00,20.47,20.47,20.41,20.46,8000.0,15.5777,15.5777,15.532,15.57,8000.0
2005-05-20 15:30:00,20.47,20.63,20.47,20.63,27300.0,15.5777,15.6994,15.5777,15.6994,27300.0
2005-05-23 09:30:00,20.55,20.59,20.48,20.57,8100.0,15.6385,15.669,15.5853,15.6538,8100.0
2005-05-23 10:00:00,20.58,20.66,20.57,20.66,6400.0,15.6614,15.7222,15.6538,15.7222,6400.0
2005-05-23 10:30:00,20.68,20.7,20.51,20.52,7900.0,15.7375,15.7527,15.6081,15.6157,7900.0
2005-05-23 11:00:00,20.53,20.53,20.43,20.51,7000.0,15.6233,15.6233,15.5472,15.6081,7000.0
2005-05-23 11:30:00,20.51,20.53,20.45,20.5,3900.0,15.6081,15.6233,15.5624,15.6005,3900.0
2005-05-23 12:00:00,20.5,20.58,20.5,20.58,4200.0,15.6005,15.6614,15.6005,15.6614,4200.0
2005-05-23 12:30:00,20.57,20.58,20.49,20.49,3000.0,15.6538,15.6614,15.5929,15.5929,3000.0
2005-05-23 13:00:00,20.5,20.51,20.46,20.5,3800.0,15.6005,15.6081,15.57,15.6005,3800.0
2005-05-23 13:30:00,20.5,20.53,20.45,20.46,1100.0,15.6005,15.6233,15.5624,15.57,1100.0
2005-05-23 14:00:00,20.47,20.68,20.45,20.67,7100.0,15.5777,15.7375,15.5624,15.7299,7100.0
2005-05-23 14:30:00,20.65,20.69,20.65,20.68,5800.0,15.7146,15.7451,15.7146,15.7375,5800.0
2005-05-23 15:00:00,20.66,20.66,20.55,20.55,5100.0,15.7222,15.7222,15.6385,15.6385,5100.0
2005-05-23 15:30:00,20.56,20.67,20.49,20.49,17200.0,15.6461,15.7299,15.5929,15.5929,17200.0
2005-05-24 09:30:00,20.45,20.45,20.27,20.28,26900.0,15.5624,15.5624,15.4255,15.4331,26900.0
2005-05-24 10:00:00,20.3,20.3,20.19,20.23,11300.0,15.4483,15.4483,15.3646,15.395,11300.0
2005-05-24 10:30:00,20.23,20.25,20.21,20.25,17700.0,15.395,15.4102,15.3798,15.4102,17700.0
2005-05-24 11:00:00,20.25,20.48,20.25,20.48,14600.0,15.4102,15.5853,15.4102,15.5853,14600.0
2005-05-24 11:30:00,20.48,20.51,20.48,20.49,9400.0,15.5853,15.6081,15.5853,15.5929,9400.0
2005-05-24 12:00:00,20.5,20.56,20.5,20.53,6600.0,15.6005,15.6461,15.6005,15.6233,6600.0
2005-05-24 12:30:00,20.54,20.55,20.5,20.51,4300.0,15.6309,15.6385,15.6005,15.6081,4300.0
2005-05-24 13:00:00,20.49,20.5,20.47,20.47,1900.0,15.5929,15.6005,15.5777,15.5777,1900.0
2005-05-24 13:30:00,20.45,20.46,20.39,20.42,3500.0,15.5624,15.57,15.5168,15.5396,3500.0
2005-05-24 14:00:00,20.42,20.49,20.36,20.44,11900.0,15.5396,15.5929,15.4939,15.5548,11900.0
2005-05-24 14:30:00,20.43,20.43,20.35,20.38,2900.0,15.5472,15.5472,15.4863,15.5092,2900.0
2005-05-24 15:00:00,20.38,20.47,20.35,20.47,11900.0,15.5092,15.5777,15.4863,15.5777,11900.0
2005-05-24 15:30:00,20.47,20.48,20.34,20.34,5700.0,15.5777,15.5853,15.4787,15.4787,5700.0
2005-05-25 09:30:00,20.35,20.35,20.1,20.19,10600.0,15.4863,15.4863,15.2961,15.3646,10600.0
2005-05-25 10:00:00,20.25,20.25,20.02,20.12,11700.0,15.4102,15.4102,15.2352,15.3113,11700.0
2005-05-25 10:30:00,20.08,20.08,19.98,20.04,10300.0,15.2809,15.2809,15.2048,15.2504,10300.0
2005-05-25 11:00:00,20.09,20.12,20.06,20.11,6200.0,15.2885,15.3113,15.2656,15.3037,6200.0
2005-05-25 11:30:00,20.11,20.11,20.06,20.06,4100.0,15.3037,15.3037,15.2656,15.2656,4100.0
2005-05-25 12:00:00,20.06,20.12,20.06,20.09,3400.0,15.2656,15.3113,15.2656,15.2885,3400.0
2005-05-25 12:30:00,20.09,20.18,20.09,20.18,4700.0,15.2885,15.357,15.2885,15.357,4700.0
2005-05-25 13:00:00,20.17,20.21,20.15,20.15,4400.0,15.3494,15.3798,15.3341,15.3341,4400.0
2005-05-25 13:30:00,20.15,20.16,20.14,20.16,2100.0,15.3341,15.3417,15.3265,15.3417,2100.0
2005-05-25 14:00:00,20.17,20.17,20.09,20.11,5100.0,15.3494,15.3494,15.2885,15.3037,5100.0
2005-05-25 14:30:00,20.14,20.22,20.08,20.08,8500.0,15.3265,15.3874,15.2809,15.2809,8500.0
2005-05-25 15:00:00,20.07,20.1,20.0,20.01,26700.0,15.2733,15.2961,15.22,15.2276,26700.0
2005-05-25 15:30:00,20.02,20.09,20.0,20.06,22500.0,15.2352,15.2885,15.22,15.2656,22500.0
2005-05-26 09:30:00,20.15,20.4,20.15,20.4,9800.0,15.3341,15.5244,15.3341,15.5244,9800.0
2005-05-26 10:00:00,20.4,20.65,20.4,20.58,22100.0,15.5244,15.7146,15.5244,15.6614,22100.0
2005-05-26 10:30:00,20.59,20.6,20.54,20.56,61300.0,15.669,15.6766,15.6309,15.6461,61300.0
2005-05-26 11:00:00,20.56,20.58,20.52,20.58,7000.0,15.6461,15.6614,15.6157,15.6614,7000.0
2005-05-26 11:30:00,20.58,20.58,20.51,20.53,6800.0,15.6614,15.6614,15.6081,15.6233,6800.0
2005-05-26 12:00:00,20.53,20.57,20.51,20.52,7000.0,15.6233,15.6538,15.6081,15.6157,7000.0
2005-05-26 12:30:00,20.52,20.55,20.43,20.48,6900.0,15.6157,15.6385,15.5472,15.5853,6900.0
2005-05-26 13:00:00,20.49,20.55,20.47,20.55,32800.0,15.5929,15.6385,15.5777,15.6385,32800.0
2005-05-26 13:30:00,20.54,20.67,20.54,20.67,33300.0,15.6309,15.7299,15.6309,15.7299,33300.0
2005-05-26 14:00:00,20.67,20.69,20.63,20.69,5200.0,15.7299,15.7451,15.6994,15.7451,5200.0
2005-05-26 14:30:00,20.69,20.7,20.58,20.59,8400.0,15.7451,15.7527,15.6614,15.669,8400.0
2005-05-26 15:00:00,20.6,20.69,20.58,20.67,11600.0,15.6766,15.7451,15.6614,15.7299,11600.0
2005-05-26 15:30:00,20.66,20.74,20.61,20.65,44500.0,15.7222,15.7831,15.6842,15.7146,44500.0
2005-05-27 09:30:00,20.65,20.85,20.65,20.69,12600.0,15.7146,15.8668,15.7146,15.7451,12600.0
2005-05-27 10:00:00,20.69,20.78,20.69,20.77,19500.0,15.7451,15.8136,15.7451,15.806,19500.0
2005-05-27 10:30:00,20.77,20.98,20.77,20.9,30700.0,15.806,15.9658,15.806,15.9049,30700.0
2005-05-27 11:00:00,20.87,20.91,20.85,20.9,16300.0,15.8821,15.9125,15.8668,15.9049,16300.0
2005-05-27 11:30:00,20.9,20.93,20.9,20.9,11800.0,15.9049,15.9277,15.9049,15.9049,11800.0
2005-05-27 12:00:00,20.9,20.91,20.9,20.9,11800.0,15.9049,15.9125,15.9049,15.9049,11800.0
2005-05-27 12:30:00,20.9,20.93,20.9,20.9,23400.0,15.9049,15.9277,15.9049,15.9049,23400.0
2005-05-27 13:00:00,20.91,20.96,20.91,20.93,11400.0,15.9125,15.9505,15.9125,15.9277,11400.0
2005-05-27 13:30:00,20.92,20.96,20.92,20.96,21700.0,15.9201,15.9505,15.9201,15.9505,21700.0
2005-05-27 14:00:00,20.96,20.98,20.96,20.97,2100.0,15.9505,15.9658,15.9505,15.9582,2100.0
2005-05-27 14:30:00,20.97,20.97,20.95,20.96,15300.0,15.9582,15.9582,15.9429,15.9505,15300.0
2005-05-27 15:00:00,20.97,20.97,20.9,20.9,9200.0,15.9582,15.9582,15.9049,15.9049,9200.0
2005-05-27 15:30:00,20.88,20.88,20.8,20.81,11300.0,15.8897,15.8897,15.8288,15.8364,11300.0
2005-05-31 09:30:00,20.78,20.9,20.75,20.88,24300.0,15.8136,15.9049,15.7907,15.8897,24300.0
2005-05-31 10:00:00,20.9,20.98,20.87,20.95,16000.0,15.9049,15.9658,15.8821,15.9429,16000.0
2005-05-31 10:30:00,20.95,21.18,20.95,21.16,46500.0,15.9429,16.118,15.9429,16.1027,46500.0
2005-05-31 11:00:00,21.14,21.2,21.07,21.14,20900.0,16.0875,16.1332,16.0343,16.0875,20900.0
2005-05-31 11:30:00,21.1,21.16,21.1,21.16,23300.0,16.0571,16.1027,16.0571,16.1027,23300.0
2005-05-31 12:00:00,21.16,21.18,21.15,21.15,18100.0,16.1027,16.118,16.0951,16.0951,18100.0
2005-05-31 12:30:00,21.14,21.14,21.1,21.12,2100.0,16.0875,16.0875,16.0571,16.0723,2100.0
2005-05-31 13:00:00,21.12,21.19,21.12,21.12,15100.0,16.0723,16.1256,16.0723,16.0723,15100.0
2005-05-31 13:30:00,21.12,21.18,21.07,21.15,7400.0,16.0723,16.118,16.0343,16.0951,7400.0
2005-05-31 14:00:00,21.16,21.23,21.1,21.17,9200.0,16.1027,16.156,16.0571,16.1104,9200.0
2005-05-31 14:30:00,21.18,21.25,21.18,21.24,9900.0,16.118,16.1712,16.118,16.1636,9900.0
2005-05-31 15:00:00,21.24,21.25,21.15,21.25,20500.0,16.1636,16.1712,16.0951,16.1712,20500.0
2005-05-31 15:30:00,21.25,21.29,21.18,21.27,46500.0,16.1712,16.2017,16.118,16.1865,46500.0
2005-06-01 09:30:00,21.28,21.28,21.08,21.09,16300.0,16.1941,16.1941,16.0419,16.0495,16300.0
2005-06-01 10:00:00,21.09,21.46,21.09,21.45,47100.0,16.0495,16.331,16.0495,16.3234,47100.0
2005-06-01 10:30:00,21.45,21.48,21.21,21.34,27400.0,16.3234,16.3463,16.1408,16.2397,27400.0
2005-06-01 11:00:00,21.35,21.49,21.34,21.44,8700.0,16.2473,16.3539,16.2397,16.3158,8700.0
2005-06-01 11:30:00,21.47,21.49,21.43,21.48,10600.0,16.3387,16.3539,16.3082,16.3463,10600.0
2005-06-01 12:00:00,21.45,21.49,21.39,21.4,12600.0,16.3234,16.3539,16.2778,16.2854,12600.0
2005-06-01 12:30:00,21.4,21.42,21.32,21.42,3800.0,16.2854,16.3006,16.2245,16.3006,3800.0
2005-06-01 13:00:00,21.42,21.45,21.32,21.35,2500.0,16.3006,16.3234,16.2245,16.2473,2500.0
2005-06-01 13:30:00,21.35,21.39,21.29,21.39,5000.0,16.2473,16.2778,16.2017,16.2778,5000.0
2005-06-01 14:00:00,21.37,21.38,21.28,21.32,6500.0,16.2626,16.2702,16.1941,16.2245,6500.0
2005-06-01 14:30:00,21.29,21.34,21.15,21.15,18600.0,16.2017,16.2397,16.0951,16.0951,18600.0
2005-06-01 15:00:00,21.16,21.32,21.16,21.32,18400.0,16.1027,16.2245,16.1027,16.2245,18400.0
2005-06-01 15:30:00,21.36,21.44,21.36,21.41,13200.0,16.2549,16.3158,16.2549,16.293,13200.0
2005-06-02 09:30:00,21.3,21.3,21.15,21.18,17400.0,16.2093,16.2093,16.0951,16.118,17400.0
2005-06-02 10:00:00,21.18,21.37,21.18,21.34,21500.0,16.118,16.2626,16.118,16.2397,21500.0
2005-06-02 10:30:00,21.34,21.47,21.32,21.4,8700.0,16.2397,16.3387,16.2245,16.2854,8700.0
2005-06-02 11:00:00,21.38,21.44,21.37,21.43,6300.0,16.2702,16.3158,16.2626,16.3082,6300.0
2005-06-02 11:30:00,21.44,21.49,21.35,21.38,7400.0,16.3158,16.3539,16.2473,16.2702,7400.0
2005-06-02 12:00:00,21.38,21.45,21.38,21.43,5700.0,16.2702,16.3234,16.2702,16.3082,5700.0
2005-06-02 12:30:00,21.42,21.46,21.42,21.44,4700.0,16.3006,16.331,16.3006,16.3158,4700.0
2005-06-02 13:00:00,21.44,21.44,21.39,21.39,4300.0,16.3158,16.3158,16.2778,16.2778,4300.0
2005-06-02 13:30:00,21.4,21.4,21.31,21.35,6000.0,16.2854,16.2854,16.2169,16.2473,6000.0
2005-06-02 14:00:00,21.36,21.44,21.35,21.44,6100.0,16.2549,16.3158,16.2473,16.3158,6100.0
2005-06-02 14:30:00,21.45,21.52,21.45,21.49,54600.0,16.3234,16.3767,16.3234,16.3539,54600.0
2005-06-02 15:00:00,21.48,21.52,21.48,21.48,8900.0,16.3463,16.3767,16.3463,16.3463,8900.0
2005-06-02 15:30:00,21.48,21.48,21.4,21.4,17100.0,16.3463,16.3463,16.2854,16.2854,17100.0
2005-06-03 09:30:00,21.5,21.5,21.35,21.38,4900.0,16.3615,16.3615,16.2473,16.2702,4900.0
2005-06-03 10:00:00,21.37,21.39,21.31,21.33,11900.0,16.2626,16.2778,16.2169,16.2321,11900.0
2005-06-03 10:30:00,21.32,21.52,21.32,21.49,24500.0,16.2245,16.3767,16.2245,16.3539,24500.0
2005-06-03 11:00:00,21.49,21.51,21.33,21.34,13300.0,16.3539,16.3691,16.2321,16.2397,13300.0
2005-06-03 11:30:00,21.33,21.33,21.17,21.17,12800.0,16.2321,16.2321,16.1104,16.1104,12800.0
2005-06-03 12:00:00,21.16,21.18,21.11,21.15,14400.0,16.1027,16.118,16.0647,16.0951,14400.0
2005-06-03 12:30:00,21.15,21.15,21.09,21.12,13500.0,16.0951,16.0951,16.0495,16.0723,13500.0
2005-06-03 13:00:00,21.12,21.12,21.02,21.03,71000.0,16.0723,16.0723,15.9962,16.0038,71000.0
2005-06-03 13:30:00,21.04,21.08,21.04,21.07,14100.0,16.0114,16.0419,16.0114,16.0343,14100.0
2005-06-03 14:00:00,21.07,21.15,21.01,21.13,19900.0,16.0343,16.0951,15.9886,16.0799,19900.0
2005-06-03 14:30:00,21.13,21.14,21.04,21.04,5700.0,16.0799,16.0875,16.0114,16.0114,5700.0
2005-06-03 15:00:00,21.05,21.13,21.03,21.03,7700.0,16.019,16.0799,16.0038,16.0038,7700.0
2005-06-03 15:30:00,21.02,21.12,21.0,21.0,14300.0,15.9962,16.0723,15.981,15.981,14300.0
2005-06-06 09:30:00,21.05,21.05,20.89,20.89,13800.0,16.019,16.019,15.8973,15.8973,13800.0
2005-06-06 10:00:00,20.89,20.9,20.76,20.79,14400.0,15.8973,15.9049,15.7983,15.8212,14400.0
2005-06-06 10:30:00,20.78,20.86,20.75,20.82,12700.0,15.8136,15.8744,15.7907,15.844,12700.0
2005-06-06 11:00:00,20.83,21.03,20.83,21.03,9500.0,15.8516,16.0038,15.8516,16.0038,9500.0
2005-06-06 11:30:00,21.03,21.12,21.03,21.11,11600.0,16.0038,16.0723,16.0038,16.0647,11600.0
2005-06-06 12:00:00,21.12,21.18,21.11,21.14,11400.0,16.0723,16.118,16.0647,16.0875,11400.0
2005-06-06 12:30:00,21.14,21.14,21.05,21.06,2900.0,16.0875,16.0875,16.019,16.0266,2900.0
2005-06-06 13:00:00,21.06,21.06,20.99,21.05,5100.0,16.0266,16.0266,15.9734,16.019,5100.0
2005-06-06 13:30:00,21.04,21.2,21.01,21.2,6700.0,16.0114,16.1332,15.9886,16.1332,6700.0
2005-06-06 14:00:00,21.18,21.22,21.15,21.15,7800.0,16.118,16.1484,16.0951,16.0951,7800.0
2005-06-06 14:30:00,21.13,21.18,21.08,21.08,7000.0,16.0799,16.118,16.0419,16.0419,7000.0
2005-06-06 15:00:00,21.09,21.09,20.95,21.07,47900.0,16.0495,16.0495,15.9429,16.0343,47900.0
2005-06-06 15:30:00,21.06,21.06,20.94,20.99,12500.0,16.0266,16.0266,15.9353,15.9734,12500.0
2005-06-07 09:30:00,21.05,21.33,21.05,21.33,9100.0,16.019,16.2321,16.019,16.2321,9100.0
2005-06-07 10:00:00,21.35,21.67,21.34,21.67,48700.0,16.2473,16.4909,16.2397,16.4909,48700.0
2005-06-07 10:30:00,21.66,21.67,21.58,21.59,52300.0,16.4832,16.4909,16.4224,16.43,52300.0
2005-06-07 11:00:00,21.58,21.59,21.42,21.43,18200.0,16.4224,16.43,16.3006,16.3082,18200.0
2005-06-07 11:30:00,21.43,21.43,21.25,21.26,18100.0,16.3082,16.3082,16.1712,16.1788,18100.0
2005-06-07 12:00:00,21.26,21.26,21.19,21.26,41800.0,16.1788,16.1788,16.1256,16.1788,41800.0
2005-06-07 12:30:00,21.26,21.26,21.0,21.04,50400.0,16.1788,16.1788,15.981,16.0114,50400.0
2005-06-07 13:00:00,21.05,21.09,20.92,20.95,26800.0,16.019,16.0495,15.9201,15.9429,26800.0
2005-06-07 13:30:00,20.94,20.94,20.85,20.94,39600.0,15.9353,15.9353,15.8668,15.9353,39600.0
2005-06-07 14:00:00,20.94,20.94,20.62,20.71,78200.0,15.9353,15.9353,15.6918,15.7603,78200.0
2005-06-07 14:30:00,20.72,20.85,20.71,20.84,23800.0,15.7679,15.8668,15.7603,15.8592,23800.0
2005-06-07 15:00:00,20.83,20.83,20.66,20.82,23800.0,15.8516,15.8516,15.7222,15.844,23800.0
2005-06-07 15:30:00,20.77,20.77,20.65,20.66,30300.0,15.806,15.806,15.7146,15.7222,30300.0
2005-06-08 09:30:00,20.7,20.78,20.69,20.74,39100.0,15.7527,15.8136,15.7451,15.7831,39100.0
2005-06-08 10:00:00,20.73,20.75,20.65,20.7,21200.0,15.7755,15.7907,15.7146,15.7527,21200.0
2005-06-08 10:30:00,20.7,20.7,20.6,20.67,7400.0,15.7527,15.7527,15.6766,15.7299,7400.0
2005-06-08 11:00:00,20.67,20.68,20.65,20.68,4600.0,15.7299,15.7375,15.7146,15.7375,4600.0
2005-06-08 11:30:00,20.68,20.72,20.68,20.71,12900.0,15.7375,15.7679,15.7375,15.7603,12900.0
2005-06-08 12:00:00,20.72,20.72,20.71,20.72,7300.0,15.7679,15.7679,15.7603,15.7679,7300.0
2005-06-08 12:30:00,20.72,20.78,20.71,20.77,53500.0,15.7679,15.8136,15.7603,15.806,53500.0
2005-06-08 13:00:00,20.77,20.81,20.73,20.75,59400.0,15.806,15.8364,15.7755,15.7907,59400.0
2005-06-08 13:30:00,20.75,20.78,20.68,20.7,30100.0,15.7907,15.8136,15.7375,15.7527,30100.0
2005-06-08 14:00:00,20.71,20.72,20.67,20.69,27200.0,15.7603,15.7679,15.7299,15.7451,27200.0
2005-06-08 14:30:00,20.67,20.67,20.6,20.61,27300.0,15.7299,15.7299,15.6766,15.6842,27300.0
2005-06-08 15:00:00,20.64,20.66,20.63,20.66,29200.0,15.707,15.7222,15.6994,15.7222,29200.0
2005-06-08 15:30:00,20.66,20.68,20.63,20.66,53100.0,15.7222,15.7375,15.6994,15.7222,53100.0
2005-06-09 09:30:00,20.5,20.59,20.44,20.53,15900.0,15.6005,15.669,15.5548,15.6233,15900.0
2005-06-09 10:00:00,20.49,20.56,20.42,20.55,68900.0,15.5929,15.6461,15.5396,15.6385,68900.0
2005-06-09 10:30:00,20.54,20.66,20.53,20.66,15300.0,15.6309,15.7222,15.6233,15.7222,15300.0
2005-06-09 11:00:00,20.66,20.7,20.63,20.66,6200.0,15.7222,15.7527,15.6994,15.7222,6200.0
2005-06-09 11:30:00,20.62,20.72,20.62,20.68,16500.0,15.6918,15.7679,15.6918,15.7375,16500.0
2005-06-09 12:00:00,20.68,20.74,20.66,20.74,12400.0,15.7375,15.7831,15.7222,15.7831,12400.0
2005-06-09 12:30:00,20.74,20.89,20.73,20.89,15700.0,15.7831,15.8973,15.7755,15.8973,15700.0
2005-06-09 13:00:00,20.88,20.88,20.83,20.85,5800.0,15.8897,15.8897,15.8516,15.8668,5800.0
2005-06-09 13:30:00,20.85,20.94,20.84,20.92,5500.0,15.8668,15.9353,15.8592,15.9201,5500.0
2005-06-09 14:00:00,20.91,20.98,20.91,20.93,12500.0,15.9125,15.9658,15.9125,15.9277,12500.0
2005-06-09 14:30:00,20.93,21.06,20.93,20.99,15300.0,15.9277,16.0266,15.9277,15.9734,15300.0
2005-06-09 15:00:00,20.99,21.08,20.95,21.0,16600.0,15.9734,16.0419,15.9429,15.981,16600.0
2005-06-09 15:30:00,21.02,21.1,21.0,21.1,15800.0,15.9962,16.0571,15.981,16.0571,15800.0
2005-06-10 09:30:00,21.18,21.23,21.11,21.12,16200.0,16.118,16.156,16.0647,16.0723,16200.0
2005-06-10 10:00:00,21.12,21.15,21.06,21.09,20400.0,16.0723,16.0951,16.0266,16.0495,20400.0
2005-06-10 10:30:00,21.05,21.19,21.04,21.17,21800.0,16.019,16.1256,16.0114,16.1104,21800.0
2005-06-10 11:00:00,21.18,21.26,21.14,21.26,11200.0,16.118,16.1788,16.0875,16.1788,11200.0
2005-06-10 11:30:00,21.26,21.26,21.1,21.1,34100.0,16.1788,16.1788,16.0571,16.0571,34100.0
2005-06-10 12:00:00,21.07,21.07,20.85,20.9,29500.0,16.0343,16.0343,15.8668,15.9049,29500.0
2005-06-10 12:30:00,20.94,21.08,20.93,21.08,15700.0,15.9353,16.0419,15.9277,16.0419,15700.0
2005-06-10 13:00:00,21.07,21.08,21.01,21.02,3900.0,16.0343,16.0419,15.9886,15.9962,3900.0
2005-06-10 13:30:00,21.02,21.08,20.98,21.01,11100.0,15.9962,16.0419,15.9658,15.9886,11100.0
2005-06-10 14:00:00,21.0,21.0,20.89,20.95,15000.0,15.981,15.981,15.8973,15.9429,15000.0
2005-06-10 14:30:00,20.95,21.05,20.94,20.98,49900.0,15.9429,16.019,15.9353,15.9658,49900.0
2005-06-10 15:00:00,20.99,21.19,20.99,21.19,16800.0,15.9734,16.1256,15.9734,16.1256,16800.0
2005-06-10 15:30:00,21.18,21.18,21.08,21.11,23000.0,16.118,16.118,16.0419,16.0647,23000.0
2005-06-13 09:30:00,21.11,21.12,21.01,21.05,6700.0,16.0647,16.0723,15.9886,16.019,6700.0
2005-06-13 10:00:00,21.02,21.05,20.99,21.03,6300.0,15.9962,16.019,15.9734,16.0038,6300.0
2005-06-13 10:30:00,21.05,21.13,21.05,21.13,12400.0,16.019,16.0799,16.019,16.0799,12400.0
2005-06-13 11:00:00,21.14,21.21,21.12,21.15,16000.0,16.0875,16.1408,16.0723,16.0951,16000.0
2005-06-13 11:30:00,21.17,21.17,21.08,21.08,19900.0,16.1104,16.1104,16.0419,16.0419,19900.0
2005-06-13 12:00:00,21.08,21.12,21.08,21.11,4200.0,16.0419,16.0723,16.0419,16.0647,4200.0
2005-06-13 12:30:00,21.12,21.16,21.12,21.15,7200.0,16.0723,16.1027,16.0723,16.0951,7200.0
2005-06-13 13:00:00,21.15,21.16,21.11,21.16,4500.0,16.0951,16.1027,16.0647,16.1027,4500.0
2005-06-13 13:30:00,21.16,21.16,21.07,21.07,10400.0,16.1027,16.1027,16.0343,16.0343,10400.0
2005-06-13 14:00:00,21.08,21.12,21.01,21.02,9700.0,16.0419,16.0723,15.9886,15.9962,9700.0
2005-06-13 14:30:00,21.0,21.13,20.99,21.1,18900.0,15.981,16.0799,15.9734,16.0571,18900.0
2005-06-13 15:00:00,21.1,21.11,21.0,21.04,7400.0,16.0571,16.0647,15.981,16.0114,7400.0
2005-06-13 15:30:00,21.04,21.12,21.01,21.11,10100.0,16.0114,16.0723,15.9886,16.0647,10100.0
2005-06-14 09:30:00,21.05,21.11,20.94,21.11,8200.0,16.019,16.0647,15.9353,16.0647,8200.0
2005-06-14 10:00:00,21.11,21.18,21.05,21.07,10400.0,16.0647,16.118,16.019,16.0343,10400.0
2005-06-14 10:30:00,21.05,21.09,21.0,21.06,10400.0,16.019,16.0495,15.981,16.0266,10400.0
2005-06-14 11:00:00,21.07,21.13,21.06,21.06,4900.0,16.0343,16.0799,16.0266,16.0266,4900.0
2005-06-14 11:30:00,21.04,21.04,21.01,21.02,5300.0,16.0114,16.0114,15.9886,15.9962,5300.0
2005-06-14 12:00:00,21.02,21.04,21.0,21.0,13400.0,15.9962,16.0114,15.981,15.981,13400.0
2005-06-14 12:30:00,21.0,21.04,20.95,21.02,12700.0,15.981,16.0114,15.9429,15.9962,12700.0
2005-06-14 13:00:00,21.01,21.01,20.95,20.98,6900.0,15.9886,15.9886,15.9429,15.9658,6900.0
2005-06-14 13:30:00,20.97,21.13,20.95,21.13,10000.0,15.9582,16.0799,15.9429,16.0799,10000.0
2005-06-14 14:00:00,21.13,21.13,21.02,21.02,7400.0,16.0799,16.0799,15.9962,15.9962,7400.0
2005-06-14 14:30:00,21.02,21.07,20.98,21.07,20000.0,15.9962,16.0343,15.9658,16.0343,20000.0
2005-06-14 15:00:00,21.03,21.07,21.02,21.06,5800.0,16.0038,16.0343,15.9962,16.0266,5800.0
2005-06-14 15:30:00,21.06,21.15,21.01,21.1,20600.0,16.0266,16.0951,15.9886,16.0571,20600.0
2005-06-15 09:30:00,21.14,21.2,20.93,20.96,13700.0,16.0875,16.1332,15.9277,15.9505,13700.0
2005-06-15 10:00:00,20.95,20.96,20.85,20.9,16700.0,15.9429,15.9505,15.8668,15.9049,16700.0
2005-06-15 10:30:00,20.89,21.2,20.89,20.99,55000.0,15.8973,16.1332,15.8973,15.9734,55000.0
2005-06-15 11:00:00,20.98,21.01,20.94,20.97,151200.0,15.9658,15.9886,15.9353,15.9582,151200.0
2005-06-15 11:30:00,20.96,20.96,20.85,20.86,5000.0,15.9505,15.9505,15.8668,15.8744,5000.0
2005-06-15 12:00:00,20.85,20.88,20.81,20.86,5300.0,15.8668,15.8897,15.8364,15.8744,5300.0
2005-06-15 12:30:00,20.85,20.92,20.85,20.86,4400.0,15.8668,15.9201,15.8668,15.8744,4400.0
2005-06-15 13:00:00,20.86,20.97,20.86,20.89,4900.0,15.8744,15.9582,15.8744,15.8973,4900.0
2005-06-15 13:30:00,20.88,21.05,20.84,21.02,12400.0,15.8897,16.019,15.8592,15.9962,12400.0
2005-06-15 14:00:00,21.03,21.08,20.98,21.0,12800.0,16.0038,16.0419,15.9658,15.981,12800.0
2005-06-15 14:30:00,20.99,21.03,20.99,20.99,35900.0,15.9734,16.0038,15.9734,15.9734,35900.0
2005-06-15 15:00:00,20.99,21.03,20.99,21.02,12400.0,15.9734,16.0038,15.9734,15.9962,12400.0
2005-06-15 15:30:00,21.02,21.08,21.01,21.03,39000.0,15.9962,16.0419,15.9886,16.0038,39000.0
2005-06-16 09:30:00,21.0,21.02,20.94,21.02,24800.0,15.981,15.9962,15.9353,15.9962,24800.0
2005-06-16 10:00:00,21.0,21.08,21.0,21.04,30700.0,15.981,16.0419,15.981,16.0114,30700.0
2005-06-16 10:30:00,21.05,21.08,21.04,21.05,41500.0,16.019,16.0419,16.0114,16.019,41500.0
2005-06-16 11:00:00,21.06,21.08,21.03,21.07,16900.0,16.0266,16.0419,16.0038,16.0343,16900.0
2005-06-16 11:30:00,21.06,21.08,21.05,21.05,12200.0,16.0266,16.0419,16.019,16.019,12200.0
2005-06-16 12:00:00,21.07,21.07,20.95,21.04,27700.0,16.0343,16.0343,15.9429,16.0114,27700.0
2005-06-16 12:30:00,21.01,21.01,20.92,20.99,18600.0,15.9886,15.9886,15.9201,15.9734,18600.0
2005-06-16 13:00:00,20.96,21.0,20.96,20.99,3000.0,15.9505,15.981,15.9505,15.9734,3000.0
2005-06-16 13:30:00,20.99,21.0,20.97,20.97,8000.0,15.9734,15.981,15.9582,15.9582,8000.0
2005-06-16 14:00:00,20.98,21.02,20.98,21.01,24700.0,15.9658,15.9962,15.9658,15.9886,24700.0
2005-06-16 14:30:00,21.01,21.06,21.01,21.01,8200.0,15.9886,16.0266,15.9886,15.9886,8200.0
2005-06-16 15:00:00,21.01,21.05,20.96,21.02,67600.0,15.9886,16.019,15.9505,15.9962,67600.0
2005-06-16 15:30:00,21.01,21.05,20.96,20.99,54800.0,15.9886,16.019,15.9505,15.9734,54800.0
2005-06-17 09:30:00,21.2,21.5,21.15,21.23,123500.0,16.1332,16.3615,16.0951,16.156,123500.0
2005-06-17 10:00:00,21.22,21.22,21.13,21.15,9100.0,16.1484,16.1484,16.0799,16.0951,9100.0
2005-06-17 10:30:00,21.14,21.2,21.12,21.19,6700.0,16.0875,16.1332,16.0723,16.1256,6700.0
2005-06-17 11:00:00,21.19,21.19,20.96,21.02,11200.0,16.1256,16.1256,15.9505,15.9962,11200.0
2005-06-17 11:30:00,21.01,21.08,21.0,21.08,6100.0,15.9886,16.0419,15.981,16.0419,6100.0
2005-06-17 12:00:00,21.05,21.06,21.05,21.06,1800.0,16.019,16.0266,16.019,16.0266,1800.0
2005-06-17 12:30:00,21.07,21.1,21.06,21.07,3200.0,16.0343,16.0571,16.0266,16.0343,3200.0
2005-06-17 13:00:00,21.07,21.17,21.05,21.15,4500.0,16.0343,16.1104,16.019,16.0951,4500.0
2005-06-17 13:30:00,21.16,21.2,21.12,21.2,4400.0,16.1027,16.1332,16.0723,16.1332,4400.0
2005-06-17 14:00:00,21.15,21.22,21.14,21.21,3800.0,16.0951,16.1484,16.0875,16.1408,3800.0
2005-06-17 14:30:00,21.2,21.2,21.14,21.15,3700.0,16.1332,16.1332,16.0875,16.0951,3700.0
2005-06-17 15:00:00,21.15,21.15,21.1,21.15,32200.0,16.0951,16.0951,16.0571,16.0951,32200.0
2005-06-17 15:30:00,21.15,21.15,21.0,21.03,45500.0,16.0951,16.0951,15.981,16.0038,45500.0
2005-06-20 09:30:00,21.0,21.0,20.9,20.9,6000.0,15.981,15.981,15.9049,15.9049,6000.0
2005-06-20 10:00:00,20.89,20.9,20.75,20.85,23000.0,15.8973,15.9049,15.7907,15.8668,23000.0
2005-06-20 10:30:00,20.85,20.92,20.77,20.81,16900.0,15.8668,15.9201,15.806,15.8364,16900.0
2005-06-20 11:00:00,20.82,20.85,20.77,20.79,10200.0,15.844,15.8668,15.806,15.8212,10200.0
2005-06-20 11:30:00,20.79,20.85,20.79,20.82,9600.0,15.8212,15.8668,15.8212,15.844,9600.0
2005-06-20 12:00:00,20.83,20.86,20.77,20.8,8500.0,15.8516,15.8744,15.806,15.8288,8500.0
2005-06-20 12:30:00,20.79,20.8,20.76,20.79,12000.0,15.8212,15.8288,15.7983,15.8212,12000.0
2005-06-20 13:00:00,20.79,20.8,20.78,20.8,3900.0,15.8212,15.8288,15.8136,15.8288,3900.0
2005-06-20 13:30:00,20.8,20.86,20.79,20.85,9200.0,15.8288,15.8744,15.8212,15.8668,9200.0
2005-06-20 14:00:00,20.85,20.86,20.8,20.82,4400.0,15.8668,15.8744,15.8288,15.844,4400.0
2005-06-20 14:30:00,20.84,20.96,20.84,20.91,7100.0,15.8592,15.9505,15.8592,15.9125,7100.0
2005-06-20 15:00:00,20.91,20.97,20.91,20.92,4100.0,15.9125,15.9582,15.9125,15.9201,4100.0
2005-06-20 15:30:00,20.91,20.92,20.81,20.85,7800.0,15.9125,15.9201,15.8364,15.8668,7800.0
2005-06-21 09:30:00,20.87,20.87,20.81,20.83,6900.0,15.8821,15.8821,15.8364,15.8516,6900.0
2005-06-21 10:00:00,20.83,20.85,20.78,20.82,8300.0,15.8516,15.8668,15.8136,15.844,8300.0
2005-06-21 10:30:00,20.82,20.92,20.8,20.9,14500.0,15.844,15.9201,15.8288,15.9049,14500.0
2005-06-21 11:00:00,20.9,20.97,20.89,20.93,21900.0,15.9049,15.9582,15.8973,15.9277,21900.0
2005-06-21 11:30:00,20.91,20.93,20.91,20.91,3900.0,15.9125,15.9277,15.9125,15.9125,3900.0
2005-06-21 12:00:00,20.91,20.98,20.91,20.96,3400.0,15.9125,15.9658,15.9125,15.9505,3400.0
2005-06-21 12:30:00,20.94,21.05,20.92,21.04,5600.0,15.9353,16.019,15.9201,16.0114,5600.0
2005-06-21 13:00:00,21.06,21.06,20.96,20.96,1800.0,16.0266,16.0266,15.9505,15.9505,1800.0
2005-06-21 13:30:00,20.96,20.99,20.94,20.94,4600.0,15.9505,15.9734,15.9353,15.9353,4600.0
2005-06-21 14:00:00,20.94,20.94,20.89,20.91,3400.0,15.9353,15.9353,15.8973,15.9125,3400.0
2005-06-21 14:30:00,20.91,20.92,20.88,20.88,10600.0,15.9125,15.9201,15.8897,15.8897,10600.0
2005-06-21 15:00:00,20.88,20.88,20.81,20.82,6000.0,15.8897,15.8897,15.8364,15.844,6000.0
2005-06-21 15:30:00,20.82,20.87,20.81,20.87,12800.0,15.844,15.8821,15.8364,15.8821,12800.0
2005-06-22 09:30:00,20.95,21.03,20.95,20.96,4400.0,15.9429,16.0038,15.9429,15.9505,4400.0
2005-06-22 10:00:00,20.95,20.95,20.83,20.9,5000.0,15.9429,15.9429,15.8516,15.9049,5000.0
2005-06-22 10:30:00,20.9,20.94,20.85,20.85,5600.0,15.9049,15.9353,15.8668,15.8668,5600.0
2005-06-22 11:00:00,20.8,20.81,20.73,20.78,40200.0,15.8288,15.8364,15.7755,15.8136,40200.0
2005-06-22 11:30:00,20.75,20.85,20.75,20.85,3200.0,15.7907,15.8668,15.7907,15.8668,3200.0
2005-06-22 12:00:00,20.83,20.84,20.81,20.82,2300.0,15.8516,15.8592,15.8364,15.844,2300.0
2005-06-22 12:30:00,20.81,20.82,20.81,20.82,3400.0,15.8364,15.844,15.8364,15.844,3400.0
2005-06-22 13:00:00,20.82,20.91,20.82,20.9,9500.0,15.844,15.9125,15.844,15.9049,9500.0
2005-06-22 13:30:00,20.89,20.94,20.81,20.82,7600.0,15.8973,15.9353,15.8364,15.844,7600.0
2005-06-22 14:00:00,20.81,20.89,20.79,20.89,15800.0,15.8364,15.8973,15.8212,15.8973,15800.0
2005-06-22 14:30:00,20.89,20.89,20.83,20.85,10900.0,15.8973,15.8973,15.8516,15.8668,10900.0
2005-06-22 15:00:00,20.84,20.94,20.83,20.89,16400.0,15.8592,15.9353,15.8516,15.8973,16400.0
2005-06-22 15:30:00,20.87,20.88,20.75,20.87,25500.0,15.8821,15.8897,15.7907,15.8821,25500.0
2005-06-23 09:30:00,20.9,20.9,20.84,20.89,3800.0,15.9049,15.9049,15.8592,15.8973,3800.0
2005-06-23 10:00:00,20.88,20.88,20.79,20.79,3000.0,15.8897,15.8897,15.8212,15.8212,3000.0
2005-06-23 10:30:00,20.78,20.78,20.75,20.76,4400.0,15.8136,15.8136,15.7907,15.7983,4400.0
2005-06-23 11:00:00,20.76,20.93,20.76,20.93,3200.0,15.7983,15.9277,15.7983,15.9277,3200.0
2005-06-23 11:30:00,20.91,21.0,20.91,20.97,6900.0,15.9125,15.981,15.9125,15.9582,6900.0
2005-06-23 12:00:00,20.95,20.96,20.95,20.96,1300.0,15.9429,15.9505,15.9429,15.9505,1300.0
2005-06-23 12:30:00,20.96,20.96,20.92,20.93,10400.0,15.9505,15.9505,15.9201,15.9277,10400.0
2005-06-23 13:00:00,20.91,20.93,20.91,20.93,2100.0,15.9125,15.9277,15.9125,15.9277,2100.0
2005-06-23 13:30:00,20.93,20.93,20.75,20.76,12500.0,15.9277,15.9277,15.7907,15.7983,12500.0
2005-06-23 14:00:00,20.76,20.83,20.75,20.81,11600.0,15.7983,15.8516,15.7907,15.8364,11600.0
2005-06-23 14:30:00,20.8,20.84,20.75,20.76,8700.0,15.8288,15.8592,15.7907,15.7983,8700.0
2005-06-23 15:00:00,20.76,20.76,20.65,20.69,22100.0,15.7983,15.7983,15.7146,15.7451,22100.0
2005-06-23 15:30:00,20.68,20.73,20.65,20.68,30600.0,15.7375,15.7755,15.7146,15.7375,30600.0
2005-06-24 09:30:00,20.65,20.65,20.52,20.52,11200.0,15.7146,15.7146,15.6157,15.6157,11200.0
2005-06-24 10:00:00,20.52,20.53,20.43,20.44,15300.0,15.6157,15.6233,15.5472,15.5548,15300.0
2005-06-24 10:30:00,20.44,20.57,20.4,20.56,19600.0,15.5548,15.6538,15.5244,15.6461,19600.0
2005-06-24 11:00:00,20.56,20.56,20.47,20.47,9100.0,15.6461,15.6461,15.5777,15.5777,9100.0
2005-06-24 11:30:00,20.48,20.48,20.41,20.42,7200.0,15.5853,15.5853,15.532,15.5396,7200.0
2005-06-24 12:00:00,20.42,20.45,20.41,20.44,6000.0,15.5396,15.5624,15.532,15.5548,6000.0
2005-06-24 12:30:00,20.44,20.45,20.44,20.45,1900.0,15.5548,15.5624,15.5548,15.5624,1900.0
2005-06-24 13:00:00,20.44,20.52,20.43,20.52,36600.0,15.5548,15.6157,15.5472,15.6157,36600.0
2005-06-24 13:30:00,20.52,20.58,20.5,20.56,52500.0,15.6157,15.6614,15.6005,15.6461,52500.0
2005-06-24 14:00:00,20.55,20.64,20.54,20.58,31800.0,15.6385,15.707,15.6309,15.6614,31800.0
2005-06-24 14:30:00,20.58,20.6,20.57,20.6,18400.0,15.6614,15.6766,15.6538,15.6766,18400.0
2005-06-24 15:00:00,20.6,20.72,20.6,20.72,46100.0,15.6766,15.7679,15.6766,15.7679,46100.0
2005-06-24 15:30:00,20.75,20.79,20.75,20.78,45600.0,15.7907,15.8212,15.7907,15.8136,45600.0
2005-06-27 09:30:00,20.8,20.95,20.73,20.74,75600.0,15.8288,15.9429,15.7755,15.7831,75600.0
2005-06-27 10:00:00,20.74,20.79,20.71,20.73,86000.0,15.7831,15.8212,15.7603,15.7755,86000.0
2005-06-27 10:30:00,20.74,20.76,20.7,20.71,31700.0,15.7831,15.7983,15.7527,15.7603,31700.0
2005-06-27 11:00:00,20.7,20.71,20.65,20.69,23100.0,15.7527,15.7603,15.7146,15.7451,23100.0
2005-06-27 11:30:00,20.69,20.69,20.64,20.66,16900.0,15.7451,15.7451,15.707,15.7222,16900.0
2005-06-27 12:00:00,20.65,20.76,20.65,20.76,7000.0,15.7146,15.7983,15.7146,15.7983,7000.0
2005-06-27 12:30:00,20.74,20.75,20.64,20.65,13200.0,15.7831,15.7907,15.707,15.7146,13200.0
2005-06-27 13:00:00,20.61,20.61,20.56,20.58,18600.0,15.6842,15.6842,15.6461,15.6614,18600.0
2005-06-27 13:30:00,20.58,20.65,20.55,20.55,6400.0,15.6614,15.7146,15.6385,15.6385,6400.0
2005-06-27 14:00:00,20.55,20.55,20.52,20.55,6400.0,15.6385,15.6385,15.6157,15.6385,6400.0
2005-06-27 14:30:00,20.56,20.71,20.56,20.69,14500.0,15.6461,15.7603,15.6461,15.7451,14500.0
2005-06-27 15:00:00,20.67,20.72,20.63,20.69,17100.0,15.7299,15.7679,15.6994,15.7451,17100.0
2005-06-27 15:30:00,20.69,20.69,20.46,20.52,55800.0,15.7451,15.7451,15.57,15.6157,55800.0
2005-06-28 09:30:00,20.65,20.93,20.64,20.91,12000.0,15.7146,15.9277,15.707,15.9125,12000.0
2005-06-28 10:00:00,20.92,21.0,20.9,20.96,12400.0,15.9201,15.981,15.9049,15.9505,12400.0
2005-06-28 10:30:00,20.99,21.0,20.96,20.99,4100.0,15.9734,15.981,15.9505,15.9734,4100.0
2005-06-28 11:00:00,20.98,21.0,20.93,21.0,14900.0,15.9658,15.981,15.9277,15.981,14900.0
2005-06-28 11:30:00,20.99,21.0,20.97,20.99,8800.0,15.9734,15.981,15.9582,15.9734,8800.0
2005-06-28 12:00:00,21.0,21.03,21.0,21.03,14300.0,15.981,16.0038,15.981,16.0038,14300.0
2005-06-28 12:30:00,21.02,21.08,21.02,21.06,4200.0,15.9962,16.0419,15.9962,16.0266,4200.0
2005-06-28 13:00:00,21.06,21.13,21.06,21.12,4700.0,16.0266,16.0799,16.0266,16.0723,4700.0
2005-06-28 13:30:00,21.13,21.13,21.01,21.01,4200.0,16.0799,16.0799,15.9886,15.9886,4200.0
2005-06-28 14:00:00,21.02,21.02,20.9,20.92,5700.0,15.9962,15.9962,15.9049,15.9201,5700.0
2005-06-28 14:30:00,20.92,21.01,20.89,20.94,13100.0,15.9201,15.9886,15.8973,15.9353,13100.0
2005-06-28 15:00:00,20.95,20.98,20.76,20.78,39400.0,15.9429,15.9658,15.7983,15.8136,39400.0
2005-06-28 15:30:00,20.78,20.8,20.77,20.79,37600.0,15.8136,15.8288,15.806,15.8212,37600.0
2005-06-29 09:30:00,20.79,20.79,20.55,20.7,53300.0,15.8212,15.8212,15.6385,15.7527,53300.0
2005-06-29 10:00:00,20.7,20.7,20.65,20.68,19200.0,15.7527,15.7527,15.7146,15.7375,19200.0
2005-06-29 10:30:00,20.68,20.74,20.67,20.67,18400.0,15.7375,15.7831,15.7299,15.7299,18400.0
2005-06-29 11:00:00,20.68,20.7,20.53,20.67,47500.0,15.7375,15.7527,15.6233,15.7299,47500.0
2005-06-29 11:30:00,20.68,20.79,20.68,20.79,13100.0,15.7375,15.8212,15.7375,15.8212,13100.0
2005-06-29 12:00:00,20.79,20.82,20.76,20.82,7400.0,15.8212,15.844,15.7983,15.844,7400.0
2005-06-29 12:30:00,20.82,20.85,20.8,20.85,6900.0,15.844,15.8668,15.8288,15.8668,6900.0
2005-06-29 13:00:00,20.84,20.9,20.84,20.85,4900.0,15.8592,15.9049,15.8592,15.8668,4900.0
2005-06-29 13:30:00,20.86,20.87,20.85,20.87,8600.0,15.8744,15.8821,15.8668,15.8821,8600.0
2005-06-29 14:00:00,20.84,20.91,20.83,20.87,16800.0,15.8592,15.9125,15.8516,15.8821,16800.0
2005-06-29 14:30:00,20.87,20.92,20.84,20.88,6000.0,15.8821,15.9201,15.8592,15.8897,6000.0
2005-06-29 15:00:00,20.87,21.0,20.83,20.96,33200.0,15.8821,15.981,15.8516,15.9505,33200.0
2005-06-29 15:30:00,20.97,21.23,20.96,21.22,80300.0,15.9582,16.156,15.9505,16.1484,80300.0
2005-06-30 09:30:00,21.3,21.35,21.08,21.09,10100.0,16.2093,16.2473,16.0419,16.0495,10100.0
2005-06-30 10:00:00,21.1,21.12,21.1,21.11,9300.0,16.0571,16.0723,16.0571,16.0647,9300.0
2005-06-30 10:30:00,21.13,21.18,21.11,21.17,49500.0,16.0799,16.118,16.0647,16.1104,49500.0
2005-06-30 11:00:00,21.16,21.25,21.13,21.25,50800.0,16.1027,16.1712,16.0799,16.1712,50800.0
2005-06-30 11:30:00,21.25,21.25,21.2,21.21,24100.0,16.1712,16.1712,16.1332,16.1408,24100.0
2005-06-30 12:00:00,21.22,21.23,21.21,21.21,22800.0,16.1484,16.156,16.1408,16.1408,22800.0
2005-06-30 12:30:00,21.21,21.26,21.21,21.25,21400.0,16.1408,16.1788,16.1408,16.1712,21400.0
2005-06-30 13:00:00,21.25,21.26,21.24,21.24,6100.0,16.1712,16.1788,16.1636,16.1636,6100.0
2005-06-30 13:30:00,21.23,21.26,21.21,21.26,18500.0,16.156,16.1788,16.1408,16.1788,18500.0
2005-06-30 14:00:00,21.26,21.33,21.25,21.25,34700.0,16.1788,16.2321,16.1712,16.1712,34700.0
2005-06-30 14:30:00,21.26,21.26,21.22,21.23,44700.0,16.1788,16.1788,16.1484,16.156,44700.0
2005-06-30 15:00:00,21.23,21.25,21.21,21.24,45400.0,16.156,16.1712,16.1408,16.1636,45400.0
2005-06-30 15:30:00,21.21,21.23,21.16,21.16,68300.0,16.1408,16.156,16.1027,16.1027,68300.0
2005-07-01 09:30:00,21.17,21.17,20.56,20.74,29600.0,16.1104,16.1104,15.6461,15.7831,29600.0
2005-07-01 10:00:00,20.74,20.82,20.68,20.82,44000.0,15.7831,15.844,15.7375,15.844,44000.0
2005-07-01 10:30:00,20.82,20.92,20.8,20.82,20100.0,15.844,15.9201,15.8288,15.844,20100.0
2005-07-01 11:00:00,20.81,20.81,20.73,20.76,13400.0,15.8364,15.8364,15.7755,15.7983,13400.0
2005-07-01 11:30:00,20.75,20.79,20.69,20.69,18800.0,15.7907,15.8212,15.7451,15.7451,18800.0
2005-07-01 12:00:00,20.7,20.77,20.69,20.77,105900.0,15.7527,15.806,15.7451,15.806,105900.0
2005-07-01 12:30:00,20.75,20.76,20.71,20.72,4500.0,15.7907,15.7983,15.7603,15.7679,4500.0
2005-07-01 13:00:00,20.71,20.72,20.7,20.7,11000.0,15.7603,15.7679,15.7527,15.7527,11000.0
2005-07-01 13:30:00,20.71,20.71,20.66,20.67,9800.0,15.7603,15.7603,15.7222,15.7299,9800.0
2005-07-01 14:00:00,20.67,20.72,20.66,20.67,16500.0,15.7299,15.7679,15.7222,15.7299,16500.0
2005-07-01 14:30:00,20.67,20.72,20.66,20.7,22600.0,15.7299,15.7679,15.7222,15.7527,22600.0
2005-07-01 15:00:00,20.71,20.71,20.67,20.68,16600.0,15.7603,15.7603,15.7299,15.7375,16600.0
2005-07-01 15:30:00,20.68,20.68,20.6,20.68,55700.0,15.7375,15.7375,15.6766,15.7375,55700.0
2005-07-05 09:30:00,20.6,20.61,20.5,20.5,16100.0,15.6766,15.6842,15.6005,15.6005,16100.0
2005-07-05 10:00:00,20.56,20.66,20.55,20.63,23300.0,15.6461,15.7222,15.6385,15.6994,23300.0
2005-07-05 10:30:00,20.63,20.79,20.63,20.79,15200.0,15.6994,15.8212,15.6994,15.8212,15200.0
2005-07-05 11:00:00,20.81,20.86,20.77,20.81,10700.0,15.8364,15.8744,15.806,15.8364,10700.0
2005-07-05 11:30:00,20.83,20.83,20.82,20.83,1200.0,15.8516,15.8516,15.844,15.8516,1200.0
2005-07-05 12:00:00,20.83,20.85,20.82,20.84,8900.0,15.8516,15.8668,15.844,15.8592,8900.0
2005-07-05 12:30:00,20.84,20.9,20.84,20.89,8200.0,15.8592,15.9049,15.8592,15.8973,8200.0
2005-07-05 13:00:00,20.89,20.9,20.85,20.88,7900.0,15.8973,15.9049,15.8668,15.8897,7900.0
2005-07-05 13:30:00,20.87,20.95,20.86,20.9,8800.0,15.8821,15.9429,15.8744,15.9049,8800.0
2005-07-05 14:00:00,20.92,20.93,20.83,20.84,2800.0,15.9201,15.9277,15.8516,15.8592,2800.0
2005-07-05 14:30:00,20.84,20.85,20.8,20.84,16700.0,15.8592,15.8668,15.8288,15.8592,16700.0
2005-07-05 15:00:00,20.84,20.85,20.78,20.85,6900.0,15.8592,15.8668,15.8136,15.8668,6900.0
2005-07-05 15:30:00,20.85,20.92,20.81,20.85,27600.0,15.8668,15.9201,15.8364,15.8668,27600.0
2005-07-06 09:30:00,20.83,20.83,20.73,20.74,6300.0,15.8516,15.8516,15.7755,15.7831,6300.0
2005-07-06 10:00:00,20.74,20.84,20.71,20.74,43800.0,15.7831,15.8592,15.7603,15.7831,43800.0
2005-07-06 10:30:00,20.72,20.8,20.71,20.8,5400.0,15.7679,15.8288,15.7603,15.8288,5400.0
2005-07-06 11:00:00,20.81,20.81,20.74,20.76,3800.0,15.8364,15.8364,15.7831,15.7983,3800.0
2005-07-06 11:30:00,20.77,20.87,20.77,20.87,2900.0,15.806,15.8821,15.806,15.8821,2900.0
2005-07-06 12:00:00,20.83,20.9,20.83,20.86,2400.0,15.8516,15.9049,15.8516,15.8744,2400.0
2005-07-06 12:30:00,20.87,20.88,20.84,20.87,6800.0,15.8821,15.8897,15.8592,15.8821,6800.0
2005-07-06 13:00:00,20.87,20.92,20.86,20.92,3100.0,15.8821,15.9201,15.8744,15.9201,3100.0
2005-07-06 13:30:00,20.92,20.94,20.91,20.93,1700.0,15.9201,15.9353,15.9125,15.9277,1700.0
2005-07-06 14:00:00,20.94,20.94,20.85,20.85,9400.0,15.9353,15.9353,15.8668,15.8668,9400.0
2005-07-06 14:30:00,20.85,20.85,20.8,20.81,15600.0,15.8668,15.8668,15.8288,15.8364,15600.0
2005-07-06 15:00:00,20.82,20.91,20.8,20.88,7700.0,15.844,15.9125,15.8288,15.8897,7700.0
2005-07-06 15:30:00,20.88,20.92,20.85,20.89,48300.0,15.8897,15.9201,15.8668,15.8973,48300.0
2005-07-07 09:30:00,20.75,20.75,20.58,20.58,17100.0,15.7907,15.7907,15.6614,15.6614,17100.0
2005-07-07 10:00:00,20.58,20.75,20.58,20.73,27600.0,15.6614,15.7907,15.6614,15.7755,27600.0
2005-07-07 10:30:00,20.73,20.78,20.66,20.72,33300.0,15.7755,15.8136,15.7222,15.7679,33300.0
2005-07-07 11:00:00,20.71,20.79,20.7,20.78,15100.0,15.7603,15.8212,15.7527,15.8136,15100.0
2005-07-07 11:30:00,20.78,20.78,20.68,20.74,9200.0,15.8136,15.8136,15.7375,15.7831,9200.0
2005-07-07 12:00:00,20.74,20.85,20.74,20.81,7900.0,15.7831,15.8668,15.7831,15.8364,7900.0
2005-07-07 12:30:00,20.79,20.79,20.72,20.76,4600.0,15.8212,15.8212,15.7679,15.7983,4600.0
2005-07-07 13:00:00,20.76,20.84,20.76,20.84,4100.0,15.7983,15.8592,15.7983,15.8592,4100.0
2005-07-07 13:30:00,20.84,21.05,20.84,21.01,13300.0,15.8592,16.019,15.8592,15.9886,13300.0
2005-07-07 14:00:00,21.01,21.01,20.94,20.94,16300.0,15.9886,15.9886,15.9353,15.9353,16300.0
2005-07-07 14:30:00,20.93,20.93,20.88,20.89,8900.0,15.9277,15.9277,15.8897,15.8973,8900.0
2005-07-07 15:00:00,20.95,21.08,20.88,20.88,11000.0,15.9429,16.0419,15.8897,15.8897,11000.0
2005-07-07 15:30:00,20.88,20.95,20.88,20.94,11900.0,15.8897,15.9429,15.8897,15.9353,11900.0
2005-07-08 09:30:00,21.0,21.15,20.99,21.13,6600.0,15.981,16.0951,15.9734,16.0799,6600.0
2005-07-08 10:00:00,21.11,21.25,21.1,21.21,21700.0,16.0647,16.1712,16.0571,16.1408,21700.0
2005-07-08 10:30:00,21.21,21.25,21.14,21.24,12800.0,16.1408,16.1712,16.0875,16.1636,12800.0
2005-07-08 11:00:00,21.21,21.22,21.2,21.21,2400.0,16.1408,16.1484,16.1332,16.1408,2400.0
2005-07-08 11:30:00,21.21,21.22,21.19,21.22,9900.0,16.1408,16.1484,16.1256,16.1484,9900.0
2005-07-08 12:00:00,21.22,21.31,21.22,21.3,7200.0,16.1484,16.2169,16.1484,16.2093,7200.0
2005-07-08 12:30:00,21.31,21.46,21.31,21.45,7400.0,16.2169,16.331,16.2169,16.3234,7400.0
2005-07-08 13:00:00,21.45,21.49,21.45,21.47,2700.0,16.3234,16.3539,16.3234,16.3387,2700.0
2005-07-08 13:30:00,21.46,21.49,21.45,21.47,5200.0,16.331,16.3539,16.3234,16.3387,5200.0
2005-07-08 14:00:00,21.47,21.53,21.44,21.53,28300.0,16.3387,16.3843,16.3158,16.3843,28300.0
2005-07-08 14:30:00,21.56,21.69,21.55,21.69,13000.0,16.4071,16.5061,16.3995,16.5061,13000.0
2005-07-08 15:00:00,21.68,21.75,21.66,21.74,26800.0,16.4985,16.5517,16.4832,16.5441,26800.0
2005-07-08 15:30:00,21.74,21.79,21.71,21.77,23800.0,16.5441,16.5822,16.5213,16.567,23800.0
2005-07-11 09:30:00,21.8,21.9,21.7,21.9,9300.0,16.5898,16.6659,16.5137,16.6659,9300.0
2005-07-11 10:00:00,21.9,21.99,21.82,21.99,9100.0,16.6659,16.7344,16.605,16.7344,9100.0
2005-07-11 10:30:00,21.99,22.06,21.96,22.0,14500.0,16.7344,16.7876,16.7115,16.742,14500.0
2005-07-11 11:00:00,22.02,22.2,22.02,22.2,14700.0,16.7572,16.8942,16.7572,16.8942,14700.0
2005-07-11 11:30:00,22.2,22.2,22.11,22.13,8500.0,16.8942,16.8942,16.8257,16.8409,8500.0
2005-07-11 12:00:00,22.14,22.15,22.09,22.09,7400.0,16.8485,16.8561,16.8105,16.8105,7400.0
2005-07-11 12:30:00,22.05,22.06,21.96,21.98,5600.0,16.78,16.7876,16.7115,16.7268,5600.0
2005-07-11 13:00:00,21.96,22.0,21.94,21.98,6700.0,16.7115,16.742,16.6963,16.7268,6700.0
2005-07-11 13:30:00,21.98,22.04,21.98,21.99,6400.0,16.7268,16.7724,16.7268,16.7344,6400.0
2005-07-11 14:00:00,22.0,22.05,21.98,21.98,6400.0,16.742,16.78,16.7268,16.7268,6400.0
2005-07-11 14:30:00,21.98,22.05,21.98,21.99,10200.0,16.7268,16.78,16.7268,16.7344,10200.0
2005-07-11 15:00:00,21.98,21.98,21.84,21.9,14300.0,16.7268,16.7268,16.6202,16.6659,14300.0
2005-07-11 15:30:00,21.92,22.1,21.92,22.1,22700.0,16.6811,16.8181,16.6811,16.8181,22700.0
2005-07-12 09:30:00,21.97,22.05,21.91,21.92,14400.0,16.7192,16.78,16.6735,16.6811,14400.0
2005-07-12 10:00:00,21.91,21.95,21.81,21.89,7900.0,16.6735,16.7039,16.5974,16.6583,7900.0
2005-07-12 10:30:00,21.86,22.02,21.86,21.96,10600.0,16.6354,16.7572,16.6354,16.7115,10600.0
2005-07-12 11:00:00,21.97,21.97,21.8,21.8,5800.0,16.7192,16.7192,16.5898,16.5898,5800.0
2005-07-12 11:30:00,21.8,21.86,21.79,21.83,8500.0,16.5898,16.6354,16.5822,16.6126,8500.0
2005-07-12 12:00:00,21.83,21.92,21.81,21.88,11000.0,16.6126,16.6811,16.5974,16.6507,11000.0
2005-07-12 12:30:00,21.87,21.92,21.81,21.84,5400.0,16.6431,16.6811,16.5974,16.6202,5400.0
2005-07-12 13:00:00,21.82,21.89,21.8,21.89,5300.0,16.605,16.6583,16.5898,16.6583,5300.0
2005-07-12 13:30:00,21.88,21.93,21.78,21.88,104900.0,16.6507,16.6887,16.5746,16.6507,104900.0
2005-07-12 14:00:00,21.89,21.89,21.78,21.85,81000.0,16.6583,16.6583,16.5746,16.6278,81000.0
2005-07-12 14:30:00,21.85,21.93,21.85,21.93,8600.0,16.6278,16.6887,16.6278,16.6887,8600.0
2005-07-12 15:00:00,21.93,22.0,21.85,21.86,31000.0,16.6887,16.742,16.6278,16.6354,31000.0
2005-07-12 15:30:00,21.85,21.9,21.8,21.85,26000.0,16.6278,16.6659,16.5898,16.6278,26000.0
2005-07-13 09:30:00,21.81,21.94,21.81,21.89,3200.0,16.5974,16.6963,16.5974,16.6583,3200.0
2005-07-13 10:00:00,21.89,21.99,21.83,21.92,37800.0,16.6583,16.7344,16.6126,16.6811,37800.0
2005-07-13 10:30:00,21.94,22.03,21.91,21.98,7300.0,16.6963,16.7648,16.6735,16.7268,7300.0
2005-07-13 11:00:00,22.0,22.05,21.95,22.01,11500.0,16.742,16.78,16.7039,16.7496,11500.0
2005-07-13 11:30:00,22.01,22.01,21.92,21.95,21500.0,16.7496,16.7496,16.6811,16.7039,21500.0
2005-07-13 12:00:00,21.95,22.08,21.95,22.08,30400.0,16.7039,16.8029,16.7039,16.8029,30400.0
2005-07-13 12:30:00,22.07,22.07,21.99,22.01,10800.0,16.7953,16.7953,16.7344,16.7496,10800.0
2005-07-13 13:00:00,22.01,22.11,22.01,22.09,25400.0,16.7496,16.8257,16.7496,16.8105,25400.0
2005-07-13 13:30:00,22.1,22.15,22.02,22.06,5700.0,16.8181,16.8561,16.7572,16.7876,5700.0
2005-07-13 14:00:00,22.08,22.12,22.04,22.06,3700.0,16.8029,16.8333,16.7724,16.7876,3700.0
2005-07-13 14:30:00,22.11,22.15,22.1,22.1,5500.0,16.8257,16.8561,16.8181,16.8181,5500.0
2005-07-13 15:00:00,22.13,22.13,22.01,22.05,17200.0,16.8409,16.8409,16.7496,16.78,17200.0
2005-07-13 15:30:00,22.06,22.14,22.02,22.05,36100.0,16.7876,16.8485,16.7572,16.78,36100.0
2005-07-14 09:30:00,22.22,22.23,22.09,22.13,15700.0,16.9094,16.917,16.8105,16.8409,15700.0
2005-07-14 10:00:00,22.1,22.21,22.08,22.2,36000.0,16.8181,16.9018,16.8029,16.8942,36000.0
2005-07-14 10:30:00,22.21,22.23,22.11,22.15,6100.0,16.9018,16.917,16.8257,16.8561,6100.0
2005-07-14 11:00:00,22.11,22.18,22.11,22.16,9800.0,16.8257,16.879,16.8257,16.8637,9800.0
2005-07-14 11:30:00,22.14,22.18,22.11,22.11,5200.0,16.8485,16.879,16.8257,16.8257,5200.0
2005-07-14 12:00:00,22.12,22.15,22.0,22.0,49100.0,16.8333,16.8561,16.742,16.742,49100.0
2005-07-14 12:30:00,22.0,22.04,22.0,22.02,8600.0,16.742,16.7724,16.742,16.7572,8600.0
2005-07-14 13:00:00,22.03,22.18,22.03,22.17,14000.0,16.7648,16.879,16.7648,16.8714,14000.0
2005-07-14 13:30:00,22.16,22.16,22.05,22.05,8600.0,16.8637,16.8637,16.78,16.78,8600.0
2005-07-14 14:00:00,22.11,22.12,22.05,22.05,6700.0,16.8257,16.8333,16.78,16.78,6700.0
2005-07-14 14:30:00,22.05,22.11,22.05,22.09,8400.0,16.78,16.8257,16.78,16.8105,8400.0
2005-07-14 15:00:00,22.09,22.11,22.08,22.1,7800.0,16.8105,16.8257,16.8029,16.8181,7800.0
2005-07-14 15:30:00,22.11,22.15,22.08,22.15,105400.0,16.8257,16.8561,16.8029,16.8561,105400.0
2005-07-15 09:30:00,22.2,22.36,22.2,22.25,50200.0,16.8942,17.0159,16.8942,16.9322,50200.0
2005-07-15 10:00:00,22.25,22.29,22.21,22.22,67200.0,16.9322,16.9627,16.9018,16.9094,67200.0
2005-07-15 10:30:00,22.21,22.28,22.21,22.25,22000.0,16.9018,16.9551,16.9018,16.9322,22000.0
2005-07-15 11:00:00,22.24,22.32,22.23,22.25,9500.0,16.9246,16.9855,16.917,16.9322,9500.0
2005-07-15 11:30:00,22.26,22.26,22.16,22.2,36400.0,16.9398,16.9398,16.8637,16.8942,36400.0
2005-07-15 12:00:00,22.2,22.2,22.15,22.16,89000.0,16.8942,16.8942,16.8561,16.8637,89000.0
2005-07-15 12:30:00,22.15,22.16,22.13,22.15,5400.0,16.8561,16.8637,16.8409,16.8561,5400.0
2005-07-15 13:00:00,22.15,22.17,22.15,22.16,4200.0,16.8561,16.8714,16.8561,16.8637,4200.0
2005-07-15 13:30:00,22.17,22.17,22.15,22.15,4300.0,16.8714,16.8714,16.8561,16.8561,4300.0
2005-07-15 14:00:00,22.15,22.22,22.13,22.22,22500.0,16.8561,16.9094,16.8409,16.9094,22500.0
2005-07-15 14:30:00,22.22,22.26,22.22,22.26,10000.0,16.9094,16.9398,16.9094,16.9398,10000.0
2005-07-15 15:00:00,22.26,22.44,22.25,22.36,18000.0,16.9398,17.0768,16.9322,17.0159,18000.0
2005-07-15 15:30:00,22.36,22.43,22.29,22.37,42500.0,17.0159,17.0692,16.9627,17.0235,42500.0
2005-07-18 09:30:00,22.28,22.38,22.23,22.28,18200.0,16.9551,17.0312,16.917,16.9551,18200.0
2005-07-18 10:00:00,22.26,22.3,22.16,22.29,4300.0,16.9398,16.9703,16.8637,16.9627,4300.0
2005-07-18 10:30:00,22.25,22.26,22.21,22.23,7400.0,16.9322,16.9398,16.9018,16.917,7400.0
2005-07-18 11:00:00,22.22,22.29,22.21,22.22,18900.0,16.9094,16.9627,16.9018,16.9094,18900.0
2005-07-18 11:30:00,22.21,22.25,22.2,22.22,19300.0,16.9018,16.9322,16.8942,16.9094,19300.0
2005-07-18 12:00:00,22.22,22.27,22.21,22.26,7100.0,16.9094,16.9475,16.9018,16.9398,7100.0
2005-07-18 12:30:00,22.26,22.26,22.22,22.24,3400.0,16.9398,16.9398,16.9094,16.9246,3400.0
2005-07-18 13:00:00,22.25,22.25,22.21,22.22,4400.0,16.9322,16.9322,16.9018,16.9094,4400.0
2005-07-18 13:30:00,22.22,22.3,22.22,22.28,6000.0,16.9094,16.9703,16.9094,16.9551,6000.0
2005-07-18 14:00:00,22.3,22.3,22.26,22.29,4800.0,16.9703,16.9703,16.9398,16.9627,4800.0
2005-07-18 14:30:00,22.29,22.3,22.24,22.27,18500.0,16.9627,16.9703,16.9246,16.9475,18500.0
2005-07-18 15:00:00,22.28,22.28,22.21,22.23,14500.0,16.9551,16.9551,16.9018,16.917,14500.0
2005-07-18 15:30:00,22.22,22.24,22.15,22.15,30300.0,16.9094,16.9246,16.8561,16.8561,30300.0
2005-07-19 09:30:00,22.25,22.44,22.25,22.44,4000.0,16.9322,17.0768,16.9322,17.0768,4000.0
2005-07-19 10:00:00,22.36,22.57,22.33,22.57,43500.0,17.0159,17.1757,16.9931,17.1757,43500.0
2005-07-19 10:30:00,22.55,22.55,22.37,22.38,25100.0,17.1605,17.1605,17.0235,17.0312,25100.0
2005-07-19 11:00:00,22.38,22.4,22.32,22.39,26700.0,17.0312,17.0464,16.9855,17.0388,26700.0
2005-07-19 11:30:00,22.38,22.4,22.37,22.39,5700.0,17.0312,17.0464,17.0235,17.0388,5700.0
2005-07-19 12:00:00,22.38,22.38,22.36,22.37,2600.0,17.0312,17.0312,17.0159,17.0235,2600.0
2005-07-19 12:30:00,22.37,22.4,22.36,22.4,6100.0,17.0235,17.0464,17.0159,17.0464,6100.0
2005-07-19 13:00:00,22.4,22.44,22.38,22.39,17600.0,17.0464,17.0768,17.0312,17.0388,17600.0
2005-07-19 13:30:00,22.39,22.45,22.38,22.44,4000.0,17.0388,17.0844,17.0312,17.0768,4000.0
2005-07-19 14:00:00,22.45,22.55,22.43,22.55,8600.0,17.0844,17.1605,17.0692,17.1605,8600.0
2005-07-19 14:30:00,22.54,22.56,22.42,22.42,8000.0,17.1529,17.1681,17.0616,17.0616,8000.0
2005-07-19 15:00:00,22.41,22.42,22.38,22.38,13400.0,17.054,17.0616,17.0312,17.0312,13400.0
2005-07-19 15:30:00,22.39,22.48,22.39,22.48,14600.0,17.0388,17.1073,17.0388,17.1073,14600.0
2005-07-20 09:30:00,22.37,22.45,22.35,22.43,9400.0,17.0235,17.0844,17.0083,17.0692,9400.0
2005-07-20 10:00:00,22.42,22.42,22.22,22.28,12100.0,17.0616,17.0616,16.9094,16.9551,12100.0
2005-07-20 10:30:00,22.28,22.48,22.27,22.48,6000.0,16.9551,17.1073,16.9475,17.1073,6000.0
2005-07-20 11:00:00,22.48,22.71,22.48,22.71,4700.0,17.1073,17.2823,17.1073,17.2823,4700.0
2005-07-20 11:30:00,22.71,22.81,22.71,22.8,13700.0,17.2823,17.3584,17.2823,17.3508,13700.0
2005-07-20 12:00:00,22.78,22.83,22.77,22.82,4600.0,17.3356,17.3736,17.3279,17.366,4600.0
2005-07-20 12:30:00,22.8,22.83,22.76,22.81,9200.0,17.3508,17.3736,17.3203,17.3584,9200.0
2005-07-20 13:00:00,22.81,22.89,22.81,22.86,6900.0,17.3584,17.4193,17.3584,17.3964,6900.0
2005-07-20 13:30:00,22.86,22.96,22.86,22.94,11300.0,17.3964,17.4725,17.3964,17.4573,11300.0
2005-07-20 14:00:00,22.94,23.0,22.93,23.0,8900.0,17.4573,17.503,17.4497,17.503,8900.0
2005-07-20 14:30:00,23.0,23.0,22.86,22.9,23500.0,17.503,17.503,17.3964,17.4269,23500.0
2005-07-20 15:00:00,22.9,23.02,22.9,23.02,24300.0,17.4269,17.5182,17.4269,17.5182,24300.0
2005-07-20 15:30:00,23.02,23.05,22.98,23.05,35400.0,17.5182,17.541,17.4878,17.541,35400.0
2005-07-21 09:30:00,23.0,23.01,22.67,22.85,18500.0,17.503,17.5106,17.2518,17.3888,18500.0
2005-07-21 10:00:00,22.84,22.87,22.61,22.68,7800.0,17.3812,17.404,17.2062,17.2595,7800.0
2005-07-21 10:30:00,22.65,22.7,22.4,22.41,10100.0,17.2366,17.2747,17.0464,17.054,10100.0
2005-07-21 11:00:00,22.4,22.53,22.38,22.47,7200.0,17.0464,17.1453,17.0312,17.0996,7200.0
2005-07-21 11:30:00,22.45,22.55,22.39,22.47,11700.0,17.0844,17.1605,17.0388,17.0996,11700.0
2005-07-21 12:00:00,22.47,22.67,22.47,22.64,5100.0,17.0996,17.2518,17.0996,17.229,5100.0
2005-07-21 12:30:00,22.66,22.98,22.66,22.96,8900.0,17.2442,17.4878,17.2442,17.4725,8900.0
2005-07-21 13:00:00,22.96,23.01,22.79,22.84,13700.0,17.4725,17.5106,17.3432,17.3812,13700.0
2005-07-21 13:30:00,22.9,22.92,22.85,22.89,12100.0,17.4269,17.4421,17.3888,17.4193,12100.0
2005-07-21 14:00:00,22.88,22.88,22.59,22.59,12300.0,17.4117,17.4117,17.191,17.191,12300.0
2005-07-21 14:30:00,22.57,22.74,22.52,22.66,14700.0,17.1757,17.3051,17.1377,17.2442,14700.0
2005-07-21 15:00:00,22.67,22.7,22.52,22.53,8100.0,17.2518,17.2747,17.1377,17.1453,8100.0
2005-07-21 15:30:00,22.54,22.56,22.39,22.4,21100.0,17.1529,17.1681,17.0388,17.0464,21100.0
2005-07-22 09:30:00,22.4,22.76,22.37,22.72,7200.0,17.0464,17.3203,17.0235,17.2899,7200.0
2005-07-22 10:00:00,22.7,22.71,22.57,22.57,4500.0,17.2747,17.2823,17.1757,17.1757,4500.0
2005-07-22 10:30:00,22.57,22.62,22.45,22.59,5500.0,17.1757,17.2138,17.0844,17.191,5500.0
2005-07-22 11:00:00,22.58,22.74,22.58,22.65,3300.0,17.1834,17.3051,17.1834,17.2366,3300.0
2005-07-22 11:30:00,22.61,22.61,22.53,22.55,3700.0,17.2062,17.2062,17.1453,17.1605,3700.0
2005-07-22 12:00:00,22.56,22.67,22.55,22.66,8400.0,17.1681,17.2518,17.1605,17.2442,8400.0
2005-07-22 12:30:00,22.7,22.71,22.6,22.6,37100.0,17.2747,17.2823,17.1986,17.1986,37100.0
2005-07-22 13:00:00,22.61,22.82,22.61,22.82,7400.0,17.2062,17.366,17.2062,17.366,7400.0
2005-07-22 13:30:00,22.82,22.89,22.81,22.89,2900.0,17.366,17.4193,17.3584,17.4193,2900.0
2005-07-22 14:00:00,22.9,22.95,22.87,22.95,7800.0,17.4269,17.4649,17.404,17.4649,7800.0
2005-07-22 14:30:00,22.93,23.14,22.93,23.14,19200.0,17.4497,17.6095,17.4497,17.6095,19200.0
2005-07-22 15:00:00,23.13,23.16,23.12,23.15,5100.0,17.6019,17.6247,17.5943,17.6171,5100.0
2005-07-22 15:30:00,23.13,23.33,23.06,23.33,29900.0,17.6019,17.7541,17.5486,17.7541,29900.0
2005-07-25 09:30:00,23.25,23.36,23.23,23.33,28200.0,17.6932,17.7769,17.678,17.7541,28200.0
2005-07-25 10:00:00,23.3,23.33,23.27,23.31,14300.0,17.7313,17.7541,17.7084,17.7389,14300.0
2005-07-25 10:30:00,23.31,23.33,23.22,23.32,15300.0,17.7389,17.7541,17.6704,17.7465,15300.0
2005-07-25 11:00:00,23.32,23.34,23.22,23.23,14300.0,17.7465,17.7617,17.6704,17.678,14300.0
2005-07-25 11:30:00,23.23,23.25,23.0,23.03,20300.0,17.678,17.6932,17.503,17.5258,20300.0
2005-07-25 12:00:00,23.02,23.09,22.96,22.96,15200.0,17.5182,17.5715,17.4725,17.4725,15200.0
2005-07-25 12:30:00,22.95,23.02,22.85,22.94,12000.0,17.4649,17.5182,17.3888,17.4573,12000.0
2005-07-25 13:00:00,22.94,23.07,22.93,23.06,8200.0,17.4573,17.5562,17.4497,17.5486,8200.0
2005-07-25 13:30:00,23.06,23.13,23.0,23.02,13500.0,17.5486,17.6019,17.503,17.5182,13500.0
2005-07-25 14:00:00,23.0,23.05,23.0,23.05,13800.0,17.503,17.541,17.503,17.541,13800.0
2005-07-25 14:30:00,23.05,23.06,23.0,23.01,16600.0,17.541,17.5486,17.503,17.5106,16600.0
2005-07-25 15:00:00,23.01,23.04,23.0,23.02,21600.0,17.5106,17.5334,17.503,17.5182,21600.0
2005-07-25 15:30:00,23.01,23.08,23.0,23.07,32800.0,17.5106,17.5639,17.503,17.5562,32800.0
2005-07-26 09:30:00,22.98,23.0,22.92,22.98,28300.0,17.4878,17.503,17.4421,17.4878,28300.0
2005-07-26 10:00:00,22.93,23.05,22.9,22.96,36200.0,17.4497,17.541,17.4269,17.4725,36200.0
2005-07-26 10:30:00,22.97,23.03,22.95,23.0,13200.0,17.4801,17.5258,17.4649,17.503,13200.0
2005-07-26 11:00:00,23.0,23.01,22.81,22.84,24900.0,17.503,17.5106,17.3584,17.3812,24900.0
2005-07-26 11:30:00,22.85,22.86,22.66,22.67,9100.0,17.3888,17.3964,17.2442,17.2518,9100.0
2005-07-26 12:00:00,22.68,22.7,22.45,22.45,13800.0,17.2595,17.2747,17.0844,17.0844,13800.0
2005-07-26 12:30:00,22.45,22.65,22.45,22.64,22700.0,17.0844,17.2366,17.0844,17.229,22700.0
2005-07-26 13:00:00,22.6,22.82,22.6,22.77,14300.0,17.1986,17.366,17.1986,17.3279,14300.0
2005-07-26 13:30:00,22.77,22.94,22.75,22.9,82000.0,17.3279,17.4573,17.3127,17.4269,82000.0
2005-07-26 14:00:00,22.89,22.94,22.86,22.86,29400.0,17.4193,17.4573,17.3964,17.3964,29400.0
2005-07-26 14:30:00,22.86,22.9,22.82,22.84,12500.0,17.3964,17.4269,17.366,17.3812,12500.0
2005-07-26 15:00:00,22.84,23.07,22.77,23.02,32900.0,17.3812,17.5562,17.3279,17.5182,32900.0
2005-07-26 15:30:00,23.01,23.15,22.98,23.13,96900.0,17.5106,17.6171,17.4878,17.6019,96900.0
2005-07-27 09:30:00,23.8,24.1,23.39,24.09,117000.0,18.1118,18.3401,17.7998,18.3325,117000.0
2005-07-27 10:00:00,24.1,24.3,23.96,23.97,172300.0,18.3401,18.4923,18.2335,18.2411,172300.0
2005-07-27 10:30:00,23.98,24.07,23.9,23.96,59000.0,18.2488,18.3172,18.1879,18.2335,59000.0
2005-07-27 11:00:00,23.96,24.04,23.9,23.9,25400.0,18.2335,18.2944,18.1879,18.1879,25400.0
2005-07-27 11:30:00,23.89,23.94,23.74,23.76,196300.0,18.1803,18.2183,18.0661,18.0813,196300.0
2005-07-27 12:00:00,23.76,23.85,23.76,23.83,25900.0,18.0813,18.1498,18.0813,18.1346,25900.0
2005-07-27 12:30:00,23.83,23.84,23.8,23.84,9800.0,18.1346,18.1422,18.1118,18.1422,9800.0
2005-07-27 13:00:00,23.83,23.84,23.73,23.78,12000.0,18.1346,18.1422,18.0585,18.0966,12000.0
2005-07-27 13:30:00,23.79,23.81,23.78,23.81,22000.0,18.1042,18.1194,18.0966,18.1194,22000.0
2005-07-27 14:00:00,23.81,23.91,23.79,23.9,62400.0,18.1194,18.1955,18.1042,18.1879,62400.0
2005-07-27 14:30:00,23.91,23.92,23.9,23.91,37900.0,18.1955,18.2031,18.1879,18.1955,37900.0
2005-07-27 15:00:00,23.91,24.0,23.89,23.96,35100.0,18.1955,18.264,18.1803,18.2335,35100.0
2005-07-27 15:30:00,23.98,24.0,23.9,23.97,89100.0,18.2488,18.264,18.1879,18.2411,89100.0
2005-07-28 09:30:00,23.99,24.09,23.99,24.08,41000.0,18.2564,18.3325,18.2564,18.3249,41000.0
2005-07-28 10:00:00,24.05,24.17,24.05,24.15,77600.0,18.302,18.3933,18.302,18.3781,77600.0
2005-07-28 10:30:00,24.14,24.19,24.03,24.04,64700.0,18.3705,18.4086,18.2868,18.2944,64700.0
2005-07-28 11:00:00,24.03,24.05,23.97,23.98,16900.0,18.2868,18.302,18.2411,18.2488,16900.0
2005-07-28 11:30:00,23.98,25.0,23.98,24.46,2410400.0,18.2488,19.025,18.2488,18.614,2410400.0
2005-07-28 12:00:00,24.55,24.55,24.36,24.46,95900.0,18.6825,18.6825,18.5379,18.614,95900.0
2005-07-28 12:30:00,24.42,24.44,24.19,24.27,59700.0,18.5836,18.5988,18.4086,18.4694,59700.0
2005-07-28 13:00:00,24.26,24.42,24.26,24.41,15800.0,18.4618,18.5836,18.4618,18.576,15800.0
2005-07-28 13:30:00,24.41,24.5,24.41,24.5,91600.0,18.576,18.6445,18.576,18.6445,91600.0
2005-07-28 14:00:00,24.53,24.7,24.53,24.69,41700.0,18.6673,18.7967,18.6673,18.7891,41700.0
2005-07-28 14:30:00,24.68,24.72,24.61,24.67,99200.0,18.7815,18.8119,18.7282,18.7738,99200.0
2005-07-28 15:00:00,24.67,24.69,24.64,24.68,88700.0,18.7738,18.7891,18.751,18.7815,88700.0
2005-07-28 15:30:00,24.68,24.69,24.64,24.67,106500.0,18.7815,18.7891,18.751,18.7738,106500.0
2005-07-29 09:30:00,24.5,24.75,24.37,24.75,35800.0,18.6445,18.8347,18.5455,18.8347,35800.0
2005-07-29 10:00:00,24.75,24.75,24.5,24.6,218100.0,18.8347,18.8347,18.6445,18.7206,218100.0
2005-07-29 10:30:00,24.6,24.71,24.52,24.67,40500.0,18.7206,18.8043,18.6597,18.7738,40500.0
2005-07-29 11:00:00,24.68,24.74,24.57,24.69,16300.0,18.7815,18.8271,18.6977,18.7891,16300.0
2005-07-29 11:30:00,24.7,24.75,24.64,24.74,13900.0,18.7967,18.8347,18.751,18.8271,13900.0
2005-07-29 12:00:00,24.74,24.76,24.63,24.63,24300.0,18.8271,18.8423,18.7434,18.7434,24300.0
2005-07-29 12:30:00,24.61,24.66,24.51,24.52,12700.0,18.7282,18.7662,18.6521,18.6597,12700.0
2005-07-29 13:00:00,24.53,24.58,24.52,24.55,14300.0,18.6673,18.7054,18.6597,18.6825,14300.0
2005-07-29 13:30:00,24.55,24.57,24.5,24.57,18700.0,18.6825,18.6977,18.6445,18.6977,18700.0
2005-07-29 14:00:00,24.57,24.59,24.53,24.56,18500.0,18.6977,18.713,18.6673,18.6901,18500.0
2005-07-29 14:30:00,24.56,24.56,24.39,24.41,27200.0,18.6901,18.6901,18.5608,18.576,27200.0
2005-07-29 15:00:00,24.41,24.46,24.36,24.46,30000.0,18.576,18.614,18.5379,18.614,30000.0
2005-07-29 15:30:00,24.46,24.46,24.38,24.46,33500.0,18.614,18.614,18.5532,18.614,33500.0
2005-08-01 09:30:00,24.37,24.48,24.3,24.31,42800.0,18.5455,18.6293,18.4923,18.4999,42800.0
2005-08-01 10:00:00,24.31,24.49,24.31,24.44,47300.0,18.4999,18.6369,18.4999,18.5988,47300.0
2005-08-01 10:30:00,24.44,24.49,24.38,24.4,31400.0,18.5988,18.6369,18.5532,18.5684,31400.0
2005-08-01 11:00:00,24.4,24.49,24.38,24.47,25900.0,18.5684,18.6369,18.5532,18.6216,25900.0
2005-08-01 11:30:00,24.47,24.49,24.43,24.46,45400.0,18.6216,18.6369,18.5912,18.614,45400.0
2005-08-01 12:00:00,24.47,24.47,24.37,24.4,14700.0,18.6216,18.6216,18.5455,18.5684,14700.0
2005-08-01 12:30:00,24.42,24.45,24.39,24.4,25700.0,18.5836,18.6064,18.5608,18.5684,25700.0
2005-08-01 13:00:00,24.39,24.4,24.3,24.32,9400.0,18.5608,18.5684,18.4923,18.5075,9400.0
2005-08-01 13:30:00,24.29,24.3,24.25,24.27,19800.0,18.4847,18.4923,18.4542,18.4694,19800.0
2005-08-01 14:00:00,24.27,24.39,24.27,24.37,17700.0,18.4694,18.5608,18.4694,18.5455,17700.0
2005-08-01 14:30:00,24.37,24.39,24.3,24.32,22000.0,18.5455,18.5608,18.4923,18.5075,22000.0
2005-08-01 15:00:00,24.32,24.32,24.27,24.3,23500.0,18.5075,18.5075,18.4694,18.4923,23500.0
2005-08-01 15:30:00,24.33,24.39,24.26,24.27,52300.0,18.5151,18.5608,18.4618,18.4694,52300.0
2005-08-02 09:30:00,24.35,24.5,24.25,24.5,35100.0,18.5303,18.6445,18.4542,18.6445,35100.0
2005-08-02 10:00:00,24.51,24.64,24.5,24.59,26100.0,18.6521,18.751,18.6445,18.713,26100.0
2005-08-02 10:30:00,24.59,24.65,24.55,24.57,15900.0,18.713,18.7586,18.6825,18.6977,15900.0
2005-08-02 11:00:00,24.59,24.6,24.5,24.56,11400.0,18.713,18.7206,18.6445,18.6901,11400.0
2005-08-02 11:30:00,24.56,24.6,24.56,24.57,16000.0,18.6901,18.7206,18.6901,18.6977,16000.0
2005-08-02 12:00:00,24.57,24.57,24.46,24.46,31000.0,18.6977,18.6977,18.614,18.614,31000.0
2005-08-02 12:30:00,24.47,24.49,24.44,24.44,12000.0,18.6216,18.6369,18.5988,18.5988,12000.0
2005-08-02 13:00:00,24.45,24.46,24.42,24.45,19100.0,18.6064,18.614,18.5836,18.6064,19100.0
2005-08-02 13:30:00,24.46,24.48,24.4,24.43,18700.0,18.614,18.6293,18.5684,18.5912,18700.0
2005-08-02 14:00:00,24.43,24.5,24.3,24.31,104700.0,18.5912,18.6445,18.4923,18.4999,104700.0
2005-08-02 14:30:00,24.37,24.42,24.36,24.38,40100.0,18.5455,18.5836,18.5379,18.5532,40100.0
2005-08-02 15:00:00,24.38,24.42,24.35,24.42,17600.0,18.5532,18.5836,18.5303,18.5836,17600.0
2005-08-02 15:30:00,24.41,24.46,24.37,24.42,26900.0,18.576,18.614,18.5455,18.5836,26900.0
2005-08-03 09:30:00,24.43,24.43,24.29,24.34,14500.0,18.5912,18.5912,18.4847,18.5227,14500.0
2005-08-03 10:00:00,24.33,24.41,24.3,24.32,67300.0,18.5151,18.576,18.4923,18.5075,67300.0
2005-08-03 10:30:00,24.31,24.32,24.18,24.32,25000.0,18.4999,18.5075,18.401,18.5075,25000.0
2005-08-03 11:00:00,24.27,24.36,24.22,24.22,12300.0,18.4694,18.5379,18.4314,18.4314,12300.0
2005-08-03 11:30:00,24.24,24.27,24.2,24.23,169100.0,18.4466,18.4694,18.4162,18.439,169100.0
2005-08-03 12:00:00,24.23,24.24,24.0,24.09,17800.0,18.439,18.4466,18.264,18.3325,17800.0
2005-08-03 12:30:00,24.01,24.06,24.0,24.01,25800.0,18.2716,18.3096,18.264,18.2716,25800.0
2005-08-03 13:00:00,24.01,24.01,23.94,23.98,10000.0,18.2716,18.2716,18.2183,18.2488,10000.0
2005-08-03 13:30:00,23.96,24.0,23.96,23.98,11300.0,18.2335,18.264,18.2335,18.2488,11300.0
2005-08-03 14:00:00,23.99,24.0,23.92,23.97,18300.0,18.2564,18.264,18.2031,18.2411,18300.0
2005-08-03 14:30:00,23.97,24.0,23.95,23.99,29000.0,18.2411,18.264,18.2259,18.2564,29000.0
2005-08-03 15:00:00,23.99,24.04,23.97,24.03,73000.0,18.2564,18.2944,18.2411,18.2868,73000.0
2005-08-03 15:30:00,24.02,24.06,23.99,24.0,109800.0,18.2792,18.3096,18.2564,18.264,109800.0
2005-08-04 09:30:00,24.0,24.01,23.94,23.95,19000.0,18.264,18.2716,18.2183,18.2259,19000.0
2005-08-04 10:00:00,23.94,24.05,23.94,23.98,12800.0,18.2183,18.302,18.2183,18.2488,12800.0
2005-08-04 10:30:00,23.97,24.0,23.95,24.0,16300.0,18.2411,18.264,18.2259,18.264,16300.0
2005-08-04 11:00:00,24.0,24.0,23.96,23.96,49500.0,18.264,18.264,18.2335,18.2335,49500.0
2005-08-04 11:30:00,23.97,23.98,23.91,23.92,13800.0,18.2411,18.2488,18.1955,18.2031,13800.0
2005-08-04 12:00:00,23.91,23.94,23.9,23.91,36400.0,18.1955,18.2183,18.1879,18.1955,36400.0
2005-08-04 12:30:00,23.92,23.93,23.9,23.9,5500.0,18.2031,18.2107,18.1879,18.1879,5500.0
2005-08-04 13:00:00,23.91,23.93,23.91,23.92,4700.0,18.1955,18.2107,18.1955,18.2031,4700.0
2005-08-04 13:30:00,23.92,23.98,23.91,23.98,9900.0,18.2031,18.2488,18.1955,18.2488,9900.0
2005-08-04 14:00:00,23.98,23.98,23.95,23.96,7000.0,18.2488,18.2488,18.2259,18.2335,7000.0
2005-08-04 14:30:00,23.95,23.96,23.94,23.96,12200.0,18.2259,18.2335,18.2183,18.2335,12200.0
2005-08-04 15:00:00,23.95,23.97,23.9,23.93,15600.0,18.2259,18.2411,18.1879,18.2107,15600.0
2005-08-04 15:30:00,23.95,23.95,23.9,23.9,31100.0,18.2259,18.2259,18.1879,18.1879,31100.0
2005-08-05 09:30:00,23.93,23.96,23.9,23.91,24600.0,18.2107,18.2335,18.1879,18.1955,24600.0
2005-08-05 10:00:00,23.91,23.97,23.91,23.93,20100.0,18.1955,18.2411,18.1955,18.2107,20100.0
2005-08-05 10:30:00,23.94,23.96,23.9,23.94,15700.0,18.2183,18.2335,18.1879,18.2183,15700.0
2005-08-05 11:00:00,23.93,23.93,23.77,23.77,43900.0,18.2107,18.2107,18.0889,18.0889,43900.0
2005-08-05 11:30:00,23.76,23.77,23.63,23.64,22400.0,18.0813,18.0889,17.9824,17.99,22400.0
2005-08-05 12:00:00,23.65,23.77,23.62,23.77,15900.0,17.9976,18.0889,17.9748,18.0889,15900.0
2005-08-05 12:30:00,23.77,23.8,23.73,23.74,7600.0,18.0889,18.1118,18.0585,18.0661,7600.0
2005-08-05 13:00:00,23.75,23.78,23.74,23.76,6200.0,18.0737,18.0966,18.0661,18.0813,6200.0
2005-08-05 13:30:00,23.76,23.78,23.67,23.67,11400.0,18.0813,18.0966,18.0128,18.0128,11400.0
2005-08-05 14:00:00,23.66,23.7,23.57,23.58,10500.0,18.0052,18.0357,17.9367,17.9444,10500.0
2005-08-05 14:30:00,23.58,23.61,23.5,23.54,32600.0,17.9444,17.9672,17.8835,17.9139,32600.0
2005-08-05 15:00:00,23.51,23.63,23.48,23.62,51100.0,17.8911,17.9824,17.8683,17.9748,51100.0
2005-08-05 15:30:00,23.65,23.72,23.51,23.52,41900.0,17.9976,18.0509,17.8911,17.8987,41900.0
2005-08-08 09:30:00,23.6,23.8,23.6,23.71,13800.0,17.9596,18.1118,17.9596,18.0433,13800.0
2005-08-08 10:00:00,23.8,23.97,23.8,23.88,12800.0,18.1118,18.2411,18.1118,18.1727,12800.0
2005-08-08 10:30:00,23.87,23.87,23.75,23.75,12400.0,18.165,18.165,18.0737,18.0737,12400.0
2005-08-08 11:00:00,23.76,23.76,23.66,23.67,7500.0,18.0813,18.0813,18.0052,18.0128,7500.0
2005-08-08 11:30:00,23.67,23.74,23.66,23.74,5800.0,18.0128,18.0661,18.0052,18.0661,5800.0
2005-08-08 12:00:00,23.74,23.83,23.74,23.77,5300.0,18.0661,18.1346,18.0661,18.0889,5300.0
2005-08-08 12:30:00,23.77,23.85,23.77,23.85,146100.0,18.0889,18.1498,18.0889,18.1498,146100.0
2005-08-08 13:00:00,23.85,23.85,23.78,23.82,5200.0,18.1498,18.1498,18.0966,18.127,5200.0
2005-08-08 13:30:00,23.82,23.84,23.8,23.84,10000.0,18.127,18.1422,18.1118,18.1422,10000.0
2005-08-08 14:00:00,23.85,23.88,23.76,23.77,179900.0,18.1498,18.1727,18.0813,18.0889,179900.0
2005-08-08 14:30:00,23.77,23.81,23.76,23.81,11200.0,18.0889,18.1194,18.0813,18.1194,11200.0
2005-08-08 15:00:00,23.81,23.88,23.76,23.79,17400.0,18.1194,18.1727,18.0813,18.1042,17400.0
2005-08-08 15:30:00,23.77,23.85,23.75,23.85,35600.0,18.0889,18.1498,18.0737,18.1498,35600.0
2005-08-09 09:30:00,23.92,24.0,23.89,23.99,9100.0,18.2031,18.264,18.1803,18.2564,9100.0
2005-08-09 10:00:00,23.97,24.04,23.96,24.0,21200.0,18.2411,18.2944,18.2335,18.264,21200.0
2005-08-09 10:30:00,24.0,24.08,24.0,24.02,8500.0,18.264,18.3249,18.264,18.2792,8500.0
2005-08-09 11:00:00,24.02,24.05,24.02,24.04,46400.0,18.2792,18.302,18.2792,18.2944,46400.0
2005-08-09 11:30:00,24.04,24.08,24.04,24.06,10500.0,18.2944,18.3249,18.2944,18.3096,10500.0
2005-08-09 12:00:00,24.06,24.07,24.05,24.06,30300.0,18.3096,18.3172,18.302,18.3096,30300.0
2005-08-09 12:30:00,24.06,24.08,24.05,24.05,13400.0,18.3096,18.3249,18.302,18.302,13400.0
2005-08-09 13:00:00,24.04,24.05,24.01,24.04,19800.0,18.2944,18.302,18.2716,18.2944,19800.0
2005-08-09 13:30:00,24.04,24.04,23.95,23.95,5300.0,18.2944,18.2944,18.2259,18.2259,5300.0
2005-08-09 14:00:00,23.96,23.99,23.91,23.99,6500.0,18.2335,18.2564,18.1955,18.2564,6500.0
2005-08-09 14:30:00,23.99,24.01,23.87,23.87,12000.0,18.2564,18.2716,18.165,18.165,12000.0
2005-08-09 15:00:00,23.85,23.85,23.71,23.75,16200.0,18.1498,18.1498,18.0433,18.0737,16200.0
2005-08-09 15:30:00,23.75,23.89,23.72,23.88,16300.0,18.0737,18.1803,18.0509,18.1727,16300.0
2005-08-10 09:30:00,23.85,24.15,23.82,24.14,31100.0,18.1498,18.3781,18.127,18.3705,31100.0
2005-08-10 10:00:00,24.14,24.21,23.97,23.98,22200.0,18.3705,18.4238,18.2411,18.2488,22200.0
2005-08-10 10:30:00,23.98,24.06,23.98,24.03,42600.0,18.2488,18.3096,18.2488,18.2868,42600.0
2005-08-10 11:00:00,23.99,24.0,23.93,23.93,14100.0,18.2564,18.264,18.2107,18.2107,14100.0
2005-08-10 11:30:00,23.94,24.03,23.94,23.96,8000.0,18.2183,18.2868,18.2183,18.2335,8000.0
2005-08-10 12:00:00,23.96,24.0,23.91,23.91,2800.0,18.2335,18.264,18.1955,18.1955,2800.0
2005-08-10 12:30:00,23.91,23.92,23.79,23.79,10400.0,18.1955,18.2031,18.1042,18.1042,10400.0
2005-08-10 13:00:00,23.8,23.9,23.78,23.87,6700.0,18.1118,18.1879,18.0966,18.165,6700.0
2005-08-10 13:30:00,23.88,23.89,23.74,23.75,14300.0,18.1727,18.1803,18.0661,18.0737,14300.0
2005-08-10 14:00:00,23.77,23.8,23.67,23.67,12400.0,18.0889,18.1118,18.0128,18.0128,12400.0
2005-08-10 14:30:00,23.68,23.79,23.66,23.72,13100.0,18.0205,18.1042,18.0052,18.0509,13100.0
2005-08-10 15:00:00,23.73,23.73,23.63,23.65,33300.0,18.0585,18.0585,17.9824,17.9976,33300.0
2005-08-10 15:30:00,23.63,23.73,23.62,23.71,69100.0,17.9824,18.0585,17.9748,18.0433,69100.0
2005-08-11 09:30:00,23.71,23.73,23.55,23.65,12500.0,18.0433,18.0585,17.9215,17.9976,12500.0
2005-08-11 10:00:00,23.71,23.96,23.71,23.94,30400.0,18.0433,18.2335,18.0433,18.2183,30400.0
2005-08-11 10:30:00,23.94,23.95,23.75,23.86,25200.0,18.2183,18.2259,18.0737,18.1574,25200.0
2005-08-11 11:00:00,23.86,23.86,23.77,23.8,10200.0,18.1574,18.1574,18.0889,18.1118,10200.0
2005-08-11 11:30:00,23.77,23.8,23.74,23.8,3900.0,18.0889,18.1118,18.0661,18.1118,3900.0
2005-08-11 12:00:00,23.75,23.82,23.67,23.67,7000.0,18.0737,18.127,18.0128,18.0128,7000.0
2005-08-11 12:30:00,23.64,23.7,23.64,23.7,4900.0,17.99,18.0357,17.99,18.0357,4900.0
2005-08-11 13:00:00,23.7,23.77,23.7,23.73,6800.0,18.0357,18.0889,18.0357,18.0585,6800.0
2005-08-11 13:30:00,23.74,23.81,23.7,23.81,5600.0,18.0661,18.1194,18.0357,18.1194,5600.0
2005-08-11 14:00:00,23.81,23.84,23.78,23.81,11400.0,18.1194,18.1422,18.0966,18.1194,11400.0
2005-08-11 14:30:00,23.82,23.87,23.82,23.86,32400.0,18.127,18.165,18.127,18.1574,32400.0
2005-08-11 15:00:00,23.85,23.91,23.82,23.91,21700.0,18.1498,18.1955,18.127,18.1955,21700.0
2005-08-11 15:30:00,23.91,23.98,23.9,23.95,55000.0,18.1955,18.2488,18.1879,18.2259,55000.0
2005-08-12 09:30:00,23.85,23.86,23.57,23.65,12900.0,18.1498,18.1574,17.9367,17.9976,12900.0
2005-08-12 10:00:00,23.59,23.8,23.59,23.77,7200.0,17.952,18.1118,17.952,18.0889,7200.0
2005-08-12 10:30:00,23.75,23.8,23.74,23.8,6800.0,18.0737,18.1118,18.0661,18.1118,6800.0
2005-08-12 11:00:00,23.82,23.85,23.72,23.73,6600.0,18.127,18.1498,18.0509,18.0585,6600.0
2005-08-12 11:30:00,23.73,23.78,23.65,23.66,9400.0,18.0585,18.0966,17.9976,18.0052,9400.0
2005-08-12 12:00:00,23.69,23.7,23.63,23.66,5300.0,18.0281,18.0357,17.9824,18.0052,5300.0
2005-08-12 12:30:00,23.66,23.69,23.65,23.66,7000.0,18.0052,18.0281,17.9976,18.0052,7000.0
2005-08-12 13:00:00,23.66,23.73,23.65,23.73,13500.0,18.0052,18.0585,17.9976,18.0585,13500.0
2005-08-12 13:30:00,23.72,23.72,23.69,23.72,4600.0,18.0509,18.0509,18.0281,18.0509,4600.0
2005-08-12 14:00:00,23.71,23.85,23.71,23.83,4400.0,18.0433,18.1498,18.0433,18.1346,4400.0
2005-08-12 14:30:00,23.83,23.88,23.83,23.88,6000.0,18.1346,18.1727,18.1346,18.1727,6000.0
2005-08-12 15:00:00,23.87,23.96,23.84,23.96,9600.0,18.165,18.2335,18.1422,18.2335,9600.0
2005-08-12 15:30:00,23.96,23.97,23.72,23.76,19100.0,18.2335,18.2411,18.0509,18.0813,19100.0
2005-08-15 09:30:00,23.8,23.96,23.74,23.75,10500.0,18.1118,18.2335,18.0661,18.0737,10500.0
2005-08-15 10:00:00,23.75,23.85,23.71,23.73,18700.0,18.0737,18.1498,18.0433,18.0585,18700.0
2005-08-15 10:30:00,23.76,23.76,23.71,23.74,5200.0,18.0813,18.0813,18.0433,18.0661,5200.0
2005-08-15 11:00:00,23.75,23.79,23.75,23.79,10400.0,18.0737,18.1042,18.0737,18.1042,10400.0
2005-08-15 11:30:00,23.78,23.89,23.78,23.83,10400.0,18.0966,18.1803,18.0966,18.1346,10400.0
2005-08-15 12:00:00,23.84,23.99,23.84,23.98,10600.0,18.1422,18.2564,18.1422,18.2488,10600.0
2005-08-15 12:30:00,23.97,24.0,23.96,23.98,6800.0,18.2411,18.264,18.2335,18.2488,6800.0
2005-08-15 13:00:00,23.97,23.99,23.93,23.98,34500.0,18.2411,18.2564,18.2107,18.2488,34500.0
2005-08-15 13:30:00,23.97,23.98,23.95,23.95,45800.0,18.2411,18.2488,18.2259,18.2259,45800.0
2005-08-15 14:00:00,23.96,23.99,23.96,23.98,5700.0,18.2335,18.2564,18.2335,18.2488,5700.0
2005-08-15 14:30:00,23.97,23.97,23.91,23.94,31900.0,18.2411,18.2411,18.1955,18.2183,31900.0
2005-08-15 15:00:00,23.93,23.99,23.92,23.97,20900.0,18.2107,18.2564,18.2031,18.2411,20900.0
2005-08-15 15:30:00,23.97,24.0,23.96,24.0,49000.0,18.2411,18.264,18.2335,18.264,49000.0
2005-08-16 09:30:00,23.95,23.99,23.83,23.85,18900.0,18.2259,18.2564,18.1346,18.1498,18900.0
2005-08-16 10:00:00,23.84,23.95,23.77,23.88,15100.0,18.1422,18.2259,18.0889,18.1727,15100.0
2005-08-16 10:30:00,23.88,23.88,23.73,23.74,8600.0,18.1727,18.1727,18.0585,18.0661,8600.0
2005-08-16 11:00:00,23.73,23.74,23.7,23.7,37200.0,18.0585,18.0661,18.0357,18.0357,37200.0
2005-08-16 11:30:00,23.71,23.73,23.65,23.65,6200.0,18.0433,18.0585,17.9976,17.9976,6200.0
2005-08-16 12:00:00,23.65,23.65,23.58,23.58,16100.0,17.9976,17.9976,17.9444,17.9444,16100.0
2005-08-16 12:30:00,23.58,23.62,23.5,23.6,50100.0,17.9444,17.9748,17.8835,17.9596,50100.0
2005-08-16 13:00:00,23.59,23.6,23.51,23.51,15100.0,17.952,17.9596,17.8911,17.8911,15100.0
2005-08-16 13:30:00,23.5,23.59,23.5,23.52,24100.0,17.8835,17.952,17.8835,17.8987,24100.0
2005-08-16 14:00:00,23.52,23.52,23.51,23.51,13700.0,17.8987,17.8987,17.8911,17.8911,13700.0
2005-08-16 14:30:00,23.5,23.53,23.48,23.49,21600.0,17.8835,17.9063,17.8683,17.8759,21600.0
2005-08-16 15:00:00,23.49,23.51,23.45,23.47,37000.0,17.8759,17.8911,17.8454,17.8606,37000.0
2005-08-16 15:30:00,23.47,23.5,23.46,23.5,41100.0,17.8606,17.8835,17.853,17.8835,41100.0
2005-08-17 09:30:00,23.53,23.53,23.36,23.38,13800.0,17.9063,17.9063,17.7769,17.7922,13800.0
2005-08-17 10:00:00,23.37,23.5,23.36,23.49,9100.0,17.7845,17.8835,17.7769,17.8759,9100.0
2005-08-17 10:30:00,23.4,23.55,23.36,23.51,11500.0,17.8074,17.9215,17.7769,17.8911,11500.0
2005-08-17 11:00:00,23.53,23.55,23.51,23.52,5500.0,17.9063,17.9215,17.8911,17.8987,5500.0
2005-08-17 11:30:00,23.5,23.52,23.45,23.5,3600.0,17.8835,17.8987,17.8454,17.8835,3600.0
2005-08-17 12:00:00,23.48,23.51,23.43,23.5,2600.0,17.8683,17.8911,17.8302,17.8835,2600.0
2005-08-17 12:30:00,23.49,23.55,23.49,23.51,2400.0,17.8759,17.9215,17.8759,17.8911,2400.0
2005-08-17 13:00:00,23.51,23.54,23.51,23.54,4700.0,17.8911,17.9139,17.8911,17.9139,4700.0
2005-08-17 13:30:00,23.53,23.55,23.51,23.51,4800.0,17.9063,17.9215,17.8911,17.8911,4800.0
2005-08-17 14:00:00,23.52,23.53,23.5,23.5,6000.0,17.8987,17.9063,17.8835,17.8835,6000.0
2005-08-17 14:30:00,23.5,23.55,23.47,23.52,8800.0,17.8835,17.9215,17.8606,17.8987,8800.0
2005-08-17 15:00:00,23.52,23.55,23.52,23.53,6700.0,17.8987,17.9215,17.8987,17.9063,6700.0
2005-08-17 15:30:00,23.54,23.54,23.45,23.45,17800.0,17.9139,17.9139,17.8454,17.8454,17800.0
2005-08-18 09:30:00,23.4,23.4,23.19,23.3,18800.0,17.8074,17.8074,17.6476,17.7313,18800.0
2005-08-18 10:00:00,23.3,23.44,23.3,23.41,45000.0,17.7313,17.8378,17.7313,17.815,45000.0
2005-08-18 10:30:00,23.44,23.45,23.38,23.39,5300.0,17.8378,17.8454,17.7922,17.7998,5300.0
2005-08-18 11:00:00,23.37,23.43,23.36,23.41,28200.0,17.7845,17.8302,17.7769,17.815,28200.0
2005-08-18 11:30:00,23.41,23.51,23.41,23.46,47100.0,17.815,17.8911,17.815,17.853,47100.0
2005-08-18 12:00:00,23.47,23.49,23.45,23.46,3900.0,17.8606,17.8759,17.8454,17.853,3900.0
2005-08-18 12:30:00,23.46,23.46,23.44,23.44,21400.0,17.853,17.853,17.8378,17.8378,21400.0
2005-08-18 13:00:00,23.44,23.47,23.44,23.46,4300.0,17.8378,17.8606,17.8378,17.853,4300.0
2005-08-18 13:30:00,23.47,23.5,23.44,23.46,3900.0,17.8606,17.8835,17.8378,17.853,3900.0
2005-08-18 14:00:00,23.46,23.48,23.44,23.44,10900.0,17.853,17.8683,17.8378,17.8378,10900.0
2005-08-18 14:30:00,23.41,23.48,23.38,23.4,12100.0,17.815,17.8683,17.7922,17.8074,12100.0
2005-08-18 15:00:00,23.4,23.45,23.4,23.4,6400.0,17.8074,17.8454,17.8074,17.8074,6400.0
2005-08-18 15:30:00,23.41,23.45,23.4,23.41,18100.0,17.815,17.8454,17.8074,17.815,18100.0
2005-08-19 09:30:00,23.45,23.49,23.4,23.45,13400.0,17.8454,17.8759,17.8074,17.8454,13400.0
2005-08-19 10:00:00,23.45,23.51,23.4,23.5,18000.0,17.8454,17.8911,17.8074,17.8835,18000.0
2005-08-19 10:30:00,23.5,23.53,23.41,23.41,13300.0,17.8835,17.9063,17.815,17.815,13300.0
2005-08-19 11:00:00,23.41,23.46,23.39,23.43,11600.0,17.815,17.853,17.7998,17.8302,11600.0
2005-08-19 11:30:00,23.42,23.47,23.4,23.46,14500.0,17.8226,17.8606,17.8074,17.853,14500.0
2005-08-19 12:00:00,23.47,23.47,23.45,23.45,4500.0,17.8606,17.8606,17.8454,17.8454,4500.0
2005-08-19 12:30:00,23.43,23.47,23.42,23.47,7000.0,17.8302,17.8606,17.8226,17.8606,7000.0
2005-08-19 13:00:00,23.47,23.47,23.41,23.43,5300.0,17.8606,17.8606,17.815,17.8302,5300.0
2005-08-19 13:30:00,23.44,23.45,23.43,23.43,1300.0,17.8378,17.8454,17.8302,17.8302,1300.0
2005-08-19 14:00:00,23.45,23.47,23.45,23.45,6200.0,17.8454,17.8606,17.8454,17.8454,6200.0
2005-08-19 14:30:00,23.43,23.45,23.4,23.45,8700.0,17.8302,17.8454,17.8074,17.8454,8700.0
2005-08-19 15:00:00,23.44,23.47,23.42,23.45,8100.0,17.8378,17.8606,17.8226,17.8454,8100.0
2005-08-19 15:30:00,23.45,23.46,23.4,23.43,10300.0,17.8454,17.853,17.8074,17.8302,10300.0
2005-08-22 09:30:00,23.47,23.55,23.4,23.45,8200.0,17.8606,17.9215,17.8074,17.8454,8200.0
2005-08-22 10:00:00,23.45,23.52,23.42,23.48,25500.0,17.8454,17.8987,17.8226,17.8683,25500.0
2005-08-22 10:30:00,23.48,23.56,23.34,23.56,155300.0,17.8683,17.9291,17.7617,17.9291,155300.0
2005-08-22 11:00:00,23.54,23.54,23.42,23.44,14000.0,17.9139,17.9139,17.8226,17.8378,14000.0
2005-08-22 11:30:00,23.44,23.47,23.42,23.45,11700.0,17.8378,17.8606,17.8226,17.8454,11700.0
2005-08-22 12:00:00,23.47,23.47,23.41,23.43,30000.0,17.8606,17.8606,17.815,17.8302,30000.0
2005-08-22 12:30:00,23.43,23.46,23.41,23.45,12200.0,17.8302,17.853,17.815,17.8454,12200.0
2005-08-22 13:00:00,23.43,23.46,23.38,23.44,15700.0,17.8302,17.853,17.7922,17.8378,15700.0
2005-08-22 13:30:00,23.42,23.49,23.4,23.47,18400.0,17.8226,17.8759,17.8074,17.8606,18400.0
2005-08-22 14:00:00,23.48,23.48,23.41,23.47,7800.0,17.8683,17.8683,17.815,17.8606,7800.0
2005-08-22 14:30:00,23.47,23.49,23.42,23.44,18900.0,17.8606,17.8759,17.8226,17.8378,18900.0
2005-08-22 15:00:00,23.46,23.48,23.39,23.44,12200.0,17.853,17.8683,17.7998,17.8378,12200.0
2005-08-22 15:30:00,23.43,23.5,23.43,23.5,55900.0,17.8302,17.8835,17.8302,17.8835,55900.0
2005-08-23 09:30:00,23.4,23.4,23.3,23.3,8500.0,17.8842,17.8842,17.8078,17.8078,8500.0
2005-08-23 10:00:00,23.3,23.34,23.21,23.26,24300.0,17.8078,17.8383,17.739,17.7772,24300.0
2005-08-23 10:30:00,23.27,23.3,23.21,23.27,28400.0,17.7848,17.8078,17.739,17.7848,28400.0
2005-08-23 11:00:00,23.27,23.33,23.25,23.32,93700.0,17.7848,17.8307,17.7696,17.8231,93700.0
2005-08-23 11:30:00,23.3,23.3,23.25,23.3,41600.0,17.8078,17.8078,17.7696,17.8078,41600.0
2005-08-23 12:00:00,23.29,23.29,23.16,23.16,19400.0,17.8001,17.8001,17.7008,17.7008,19400.0
2005-08-23 12:30:00,23.2,23.22,23.16,23.2,23100.0,17.7313,17.7466,17.7008,17.7313,23100.0
2005-08-23 13:00:00,23.19,23.19,23.13,23.13,6600.0,17.7237,17.7237,17.6778,17.6778,6600.0
2005-08-23 13:30:00,23.13,23.23,23.12,23.18,10300.0,17.6778,17.7543,17.6702,17.7161,10300.0
2005-08-23 14:00:00,23.13,23.17,23.1,23.16,10400.0,17.6778,17.7084,17.6549,17.7008,10400.0
2005-08-23 14:30:00,23.16,23.27,23.15,23.27,12300.0,17.7008,17.7848,17.6931,17.7848,12300.0
2005-08-23 15:00:00,23.26,23.27,23.23,23.26,20200.0,17.7772,17.7848,17.7543,17.7772,20200.0
2005-08-23 15:30:00,23.24,23.25,23.12,23.19,124800.0,17.7619,17.7696,17.6702,17.7237,124800.0
2005-08-24 09:30:00,23.19,23.22,23.14,23.16,3000.0,17.7237,17.7466,17.6855,17.7008,3000.0
2005-08-24 10:00:00,23.2,23.29,23.18,23.22,34500.0,17.7313,17.8001,17.7161,17.7466,34500.0
2005-08-24 10:30:00,23.23,23.3,23.23,23.25,15400.0,17.7543,17.8078,17.7543,17.7696,15400.0
2005-08-24 11:00:00,23.27,23.28,23.23,23.25,23600.0,17.7848,17.7925,17.7543,17.7696,23600.0
2005-08-24 11:30:00,23.24,23.24,23.19,23.2,17000.0,17.7619,17.7619,17.7237,17.7313,17000.0
2005-08-24 12:00:00,23.19,23.24,23.16,23.23,9500.0,17.7237,17.7619,17.7008,17.7543,9500.0
2005-08-24 12:30:00,23.23,23.25,23.21,23.23,6800.0,17.7543,17.7696,17.739,17.7543,6800.0
2005-08-24 13:00:00,23.23,23.25,23.22,23.23,8900.0,17.7543,17.7696,17.7466,17.7543,8900.0
2005-08-24 13:30:00,23.24,23.29,23.21,23.29,14300.0,17.7619,17.8001,17.739,17.8001,14300.0
2005-08-24 14:00:00,23.28,23.3,23.25,23.27,8500.0,17.7925,17.8078,17.7696,17.7848,8500.0
2005-08-24 14:30:00,23.27,23.29,23.24,23.24,8100.0,17.7848,17.8001,17.7619,17.7619,8100.0
2005-08-24 15:00:00,23.24,23.25,23.11,23.11,51700.0,17.7619,17.7696,17.6626,17.6626,51700.0
2005-08-24 15:30:00,23.11,23.2,23.08,23.14,40400.0,17.6626,17.7313,17.6396,17.6855,40400.0
2005-08-25 09:30:00,24.76,24.76,24.0,24.26,730800.0,18.9236,18.9236,18.3428,18.5415,730800.0
2005-08-25 10:00:00,24.29,24.38,24.17,24.35,307100.0,18.5644,18.6332,18.4727,18.6103,307100.0
2005-08-25 10:30:00,24.35,24.48,24.3,24.46,197900.0,18.6103,18.7096,18.5721,18.6943,197900.0
2005-08-25 11:00:00,24.46,24.68,24.45,24.65,196800.0,18.6943,18.8625,18.6867,18.8396,196800.0
2005-08-25 11:30:00,24.66,24.75,24.64,24.72,165100.0,18.8472,18.916,18.8319,18.8931,165100.0
2005-08-25 12:00:00,24.72,24.73,24.68,24.71,60600.0,18.8931,18.9007,18.8625,18.8854,60600.0
2005-08-25 12:30:00,24.72,24.84,24.69,24.79,204700.0,18.8931,18.9848,18.8701,18.9466,204700.0
2005-08-25 13:00:00,24.78,24.78,24.54,24.61,72000.0,18.9389,18.9389,18.7555,18.809,72000.0
2005-08-25 13:30:00,24.62,24.74,24.62,24.72,46100.0,18.8166,18.9083,18.8166,18.8931,46100.0
2005-08-25 14:00:00,24.7,24.84,24.7,24.84,104000.0,18.8778,18.9848,18.8778,18.9848,104000.0
2005-08-25 14:30:00,24.84,24.84,24.76,24.81,58600.0,18.9848,18.9848,18.9236,18.9618,58600.0
2005-08-25 15:00:00,24.8,24.8,24.52,24.53,252000.0,18.9542,18.9542,18.7402,18.7478,252000.0
2005-08-25 15:30:00,24.51,24.51,24.35,24.48,107700.0,18.7326,18.7326,18.6103,18.7096,107700.0
2005-08-26 09:30:00,24.5,24.51,24.19,24.3,49400.0,18.7249,18.7326,18.488,18.5721,49400.0
2005-08-26 10:00:00,24.29,24.29,24.04,24.04,73100.0,18.5644,18.5644,18.3733,18.3733,73100.0
2005-08-26 10:30:00,24.02,24.2,23.91,24.2,27200.0,18.3581,18.4956,18.274,18.4956,27200.0
2005-08-26 11:00:00,24.21,24.29,23.96,24.0,51400.0,18.5033,18.5644,18.3122,18.3428,51400.0
2005-08-26 11:30:00,24.0,24.06,24.0,24.05,82900.0,18.3428,18.3886,18.3428,18.381,82900.0
2005-08-26 12:00:00,24.05,24.11,24.05,24.07,6500.0,18.381,18.4268,18.381,18.3963,6500.0
2005-08-26 12:30:00,24.07,24.2,24.07,24.12,17200.0,18.3963,18.4956,18.3963,18.4345,17200.0
2005-08-26 13:00:00,24.12,24.12,24.05,24.06,14800.0,18.4345,18.4345,18.381,18.3886,14800.0
2005-08-26 13:30:00,24.06,24.07,24.0,24.01,31500.0,18.3886,18.3963,18.3428,18.3504,31500.0
2005-08-26 14:00:00,24.01,24.15,23.96,24.14,23600.0,18.3504,18.4574,18.3122,18.4498,23600.0
2005-08-26 14:30:00,24.13,24.21,24.09,24.15,11800.0,18.4421,18.5033,18.4116,18.4574,11800.0
2005-08-26 15:00:00,24.08,24.15,24.03,24.08,32000.0,18.4039,18.4574,18.3657,18.4039,32000.0
2005-08-26 15:30:00,24.13,24.17,24.0,24.0,33500.0,18.4421,18.4727,18.3428,18.3428,33500.0
2005-08-29 09:30:00,23.82,23.95,23.77,23.91,37000.0,18.2052,18.3046,18.167,18.274,37000.0
2005-08-29 10:00:00,23.93,23.95,23.78,23.81,50200.0,18.2893,18.3046,18.1746,18.1976,50200.0
2005-08-29 10:30:00,23.81,23.81,23.7,23.79,45300.0,18.1976,18.1976,18.1135,18.1823,45300.0
2005-08-29 11:00:00,23.78,23.83,23.75,23.8,24600.0,18.1746,18.2128,18.1517,18.1899,24600.0
2005-08-29 11:30:00,23.79,23.83,23.79,23.83,18400.0,18.1823,18.2128,18.1823,18.2128,18400.0
2005-08-29 12:00:00,23.83,23.83,23.78,23.79,45800.0,18.2128,18.2128,18.1746,18.1823,45800.0
2005-08-29 12:30:00,23.79,23.8,23.78,23.79,12400.0,18.1823,18.1899,18.1746,18.1823,12400.0
2005-08-29 13:00:00,23.8,23.85,23.78,23.82,33400.0,18.1899,18.2281,18.1746,18.2052,33400.0
2005-08-29 13:30:00,23.82,23.84,23.79,23.84,45700.0,18.2052,18.2205,18.1823,18.2205,45700.0
2005-08-29 14:00:00,23.84,23.86,23.8,23.84,30300.0,18.2205,18.2358,18.1899,18.2205,30300.0
2005-08-29 14:30:00,23.85,23.89,23.82,23.88,20700.0,18.2281,18.2587,18.2052,18.2511,20700.0
2005-08-29 15:00:00,23.89,23.9,23.84,23.86,34900.0,18.2587,18.2663,18.2205,18.2358,34900.0
2005-08-29 15:30:00,23.87,24.13,23.86,24.0,64900.0,18.2434,18.4421,18.2358,18.3428,64900.0
2005-08-30 09:30:00,24.02,24.02,23.7,23.79,12000.0,18.3581,18.3581,18.1135,18.1823,12000.0
2005-08-30 10:00:00,23.79,23.82,23.7,23.71,23600.0,18.1823,18.2052,18.1135,18.1211,23600.0
2005-08-30 10:30:00,23.68,23.76,23.68,23.75,37800.0,18.0982,18.1593,18.0982,18.1517,37800.0
2005-08-30 11:00:00,23.76,23.8,23.66,23.72,23200.0,18.1593,18.1899,18.0829,18.1288,23200.0
2005-08-30 11:30:00,23.74,23.75,23.62,23.73,23100.0,18.1441,18.1517,18.0523,18.1364,23100.0
2005-08-30 12:00:00,23.73,23.77,23.72,23.74,13100.0,18.1364,18.167,18.1288,18.1441,13100.0
2005-08-30 12:30:00,23.75,23.75,23.71,23.71,13000.0,18.1517,18.1517,18.1211,18.1211,13000.0
2005-08-30 13:00:00,23.71,23.75,23.7,23.75,12700.0,18.1211,18.1517,18.1135,18.1517,12700.0
2005-08-30 13:30:00,23.74,23.8,23.74,23.75,11900.0,18.1441,18.1899,18.1441,18.1517,11900.0
2005-08-30 14:00:00,23.73,23.73,23.65,23.69,38500.0,18.1364,18.1364,18.0753,18.1058,38500.0
2005-08-30 14:30:00,23.7,23.72,23.6,23.63,25700.0,18.1135,18.1288,18.0371,18.06,25700.0
2005-08-30 15:00:00,23.63,23.7,23.6,23.65,52400.0,18.06,18.1135,18.0371,18.0753,52400.0
2005-08-30 15:30:00,23.66,23.82,23.66,23.71,94300.0,18.0829,18.2052,18.0829,18.1211,94300.0
2005-08-31 09:30:00,23.75,23.75,23.63,23.63,26500.0,18.1517,18.1517,18.06,18.06,26500.0
2005-08-31 10:00:00,23.61,23.74,23.59,23.72,30100.0,18.0447,18.1441,18.0294,18.1288,30100.0
2005-08-31 10:30:00,23.72,23.95,23.72,23.9,20800.0,18.1288,18.3046,18.1288,18.2663,20800.0
2005-08-31 11:00:00,23.89,24.04,23.89,24.02,20300.0,18.2587,18.3733,18.2587,18.3581,20300.0
2005-08-31 11:30:00,23.99,24.01,23.96,24.01,35200.0,18.3351,18.3504,18.3122,18.3504,35200.0
2005-08-31 12:00:00,24.01,24.06,23.97,24.05,33300.0,18.3504,18.3886,18.3198,18.381,33300.0
2005-08-31 12:30:00,24.06,24.1,24.04,24.07,16300.0,18.3886,18.4192,18.3733,18.3963,16300.0
2005-08-31 13:00:00,24.05,24.12,24.02,24.05,17000.0,18.381,18.4345,18.3581,18.381,17000.0
2005-08-31 13:30:00,24.06,24.1,24.03,24.09,19100.0,18.3886,18.4192,18.3657,18.4116,19100.0
2005-08-31 14:00:00,24.07,24.11,24.02,24.11,38200.0,18.3963,18.4268,18.3581,18.4268,38200.0
2005-08-31 14:30:00,24.12,24.21,24.11,24.21,44400.0,18.4345,18.5033,18.4268,18.5033,44400.0
2005-08-31 15:00:00,24.2,24.54,24.16,24.46,91900.0,18.4956,18.7555,18.4651,18.6943,91900.0
2005-08-31 15:30:00,24.45,24.46,24.3,24.31,121100.0,18.6867,18.6943,18.5721,18.5797,121100.0
2005-09-01 09:30:00,24.37,24.37,24.16,24.21,29000.0,18.6256,18.6256,18.4651,18.5033,29000.0
2005-09-01 10:00:00,24.21,24.28,24.04,24.18,18100.0,18.5033,18.5568,18.3733,18.4803,18100.0
2005-09-01 10:30:00,24.18,24.18,24.14,24.15,26800.0,18.4803,18.4803,18.4498,18.4574,26800.0
2005-09-01 11:00:00,24.13,24.3,24.13,24.25,25200.0,18.4421,18.5721,18.4421,18.5338,25200.0
2005-09-01 11:30:00,24.22,24.3,24.2,24.23,27400.0,18.5109,18.5721,18.4956,18.5186,27400.0
2005-09-01 12:00:00,24.23,24.24,24.2,24.22,15600.0,18.5186,18.5262,18.4956,18.5109,15600.0
2005-09-01 12:30:00,24.21,24.23,24.2,24.2,10200.0,18.5033,18.5186,18.4956,18.4956,10200.0
2005-09-01 13:00:00,24.2,24.23,24.2,24.22,18200.0,18.4956,18.5186,18.4956,18.5109,18200.0
2005-09-01 13:30:00,24.22,24.23,24.09,24.11,28400.0,18.5109,18.5186,18.4116,18.4268,28400.0
2005-09-01 14:00:00,24.11,24.11,24.05,24.07,34700.0,18.4268,18.4268,18.381,18.3963,34700.0
2005-09-01 14:30:00,24.06,24.06,23.99,24.0,20700.0,18.3886,18.3886,18.3351,18.3428,20700.0
2005-09-01 15:00:00,24.0,24.03,23.92,24.02,30300.0,18.3428,18.3657,18.2816,18.3581,30300.0
2005-09-01 15:30:00,24.02,24.17,24.02,24.14,132800.0,18.3581,18.4727,18.3581,18.4498,132800.0
2005-09-02 09:30:00,24.1,24.11,24.03,24.04,10400.0,18.4192,18.4268,18.3657,18.3733,10400.0
2005-09-02 10:00:00,24.1,24.23,24.1,24.23,36400.0,18.4192,18.5186,18.4192,18.5186,36400.0
2005-09-02 10:30:00,24.2,24.23,24.15,24.15,34900.0,18.4956,18.5186,18.4574,18.4574,34900.0
2005-09-02 11:00:00,24.16,24.17,24.15,24.15,20700.0,18.4651,18.4727,18.4574,18.4574,20700.0
2005-09-02 11:30:00,24.15,24.17,24.13,24.13,84500.0,18.4574,18.4727,18.4421,18.4421,84500.0
2005-09-02 12:00:00,24.14,24.17,24.13,24.16,35700.0,18.4498,18.4727,18.4421,18.4651,35700.0
2005-09-02 12:30:00,24.17,24.17,24.16,24.17,5800.0,18.4727,18.4727,18.4651,18.4727,5800.0
2005-09-02 13:00:00,24.16,24.17,24.16,24.17,4400.0,18.4651,18.4727,18.4651,18.4727,4400.0
2005-09-02 13:30:00,24.17,24.17,24.12,24.13,211400.0,18.4727,18.4727,18.4345,18.4421,211400.0
2005-09-02 14:00:00,24.11,24.15,24.09,24.12,34000.0,18.4268,18.4574,18.4116,18.4345,34000.0
2005-09-02 14:30:00,24.11,24.13,24.08,24.09,44100.0,18.4268,18.4421,18.4039,18.4116,44100.0
2005-09-02 15:00:00,24.09,24.1,24.05,24.1,42100.0,18.4116,18.4192,18.381,18.4192,42100.0
2005-09-02 15:30:00,24.1,24.17,24.1,24.12,56800.0,18.4192,18.4727,18.4192,18.4345,56800.0
2005-09-06 09:30:00,24.07,24.45,24.01,24.45,49800.0,18.3963,18.6867,18.3504,18.6867,49800.0
2005-09-06 10:00:00,24.45,24.45,24.24,24.43,39500.0,18.6867,18.6867,18.5262,18.6714,39500.0
2005-09-06 10:30:00,24.43,24.56,24.34,24.52,65000.0,18.6714,18.7708,18.6026,18.7402,65000.0
2005-09-06 11:00:00,24.52,24.53,24.43,24.47,25600.0,18.7402,18.7478,18.6714,18.702,25600.0
2005-09-06 11:30:00,24.46,24.46,24.37,24.38,12400.0,18.6943,18.6943,18.6256,18.6332,12400.0
2005-09-06 12:00:00,24.39,24.46,24.38,24.44,14500.0,18.6408,18.6943,18.6332,18.6791,14500.0
2005-09-06 12:30:00,24.45,24.51,24.45,24.49,18000.0,18.6867,18.7326,18.6867,18.7173,18000.0
2005-09-06 13:00:00,24.49,24.5,24.44,24.45,13600.0,18.7173,18.7249,18.6791,18.6867,13600.0
2005-09-06 13:30:00,24.45,24.48,24.41,24.43,15000.0,18.6867,18.7096,18.6561,18.6714,15000.0
2005-09-06 14:00:00,24.44,24.45,24.39,24.45,26800.0,18.6791,18.6867,18.6408,18.6867,26800.0
2005-09-06 14:30:00,24.44,24.45,24.38,24.4,33800.0,18.6791,18.6867,18.6332,18.6485,33800.0
2005-09-06 15:00:00,24.4,24.42,24.38,24.41,56400.0,18.6485,18.6638,18.6332,18.6561,56400.0
2005-09-06 15:30:00,24.41,24.42,24.38,24.4,55300.0,18.6561,18.6638,18.6332,18.6485,55300.0
2005-09-07 09:30:00,24.45,24.45,24.21,24.28,57300.0,18.6867,18.6867,18.5033,18.5568,57300.0
2005-09-07 10:00:00,24.26,24.31,24.25,24.29,72500.0,18.5415,18.5797,18.5338,18.5644,72500.0
2005-09-07 10:30:00,24.25,24.33,24.25,24.32,31600.0,18.5338,18.595,18.5338,18.5873,31600.0
2005-09-07 11:00:00,24.33,24.45,24.31,24.43,29500.0,18.595,18.6867,18.5797,18.6714,29500.0
2005-09-07 11:30:00,24.43,24.44,24.36,24.39,12400.0,18.6714,18.6791,18.6179,18.6408,12400.0
2005-09-07 12:00:00,24.39,24.57,24.39,24.56,9900.0,18.6408,18.7784,18.6408,18.7708,9900.0
2005-09-07 12:30:00,24.58,24.63,24.57,24.58,21100.0,18.7861,18.8243,18.7784,18.7861,21100.0
2005-09-07 13:00:00,24.58,24.63,24.51,24.51,16200.0,18.7861,18.8243,18.7326,18.7326,16200.0
2005-09-07 13:30:00,24.54,24.55,24.47,24.55,28400.0,18.7555,18.7631,18.702,18.7631,28400.0
2005-09-07 14:00:00,24.56,24.73,24.56,24.7,33400.0,18.7708,18.9007,18.7708,18.8778,33400.0
2005-09-07 14:30:00,24.74,24.8,24.66,24.67,44100.0,18.9083,18.9542,18.8472,18.8548,44100.0
2005-09-07 15:00:00,24.69,24.74,24.67,24.72,38000.0,18.8701,18.9083,18.8548,18.8931,38000.0
2005-09-07 15:30:00,24.72,24.85,24.7,24.83,70100.0,18.8931,18.9924,18.8778,18.9771,70100.0
2005-09-08 09:30:00,24.65,24.66,24.45,24.57,11700.0,18.8396,18.8472,18.6867,18.7784,11700.0
2005-09-08 10:00:00,24.54,24.58,24.48,24.51,14000.0,18.7555,18.7861,18.7096,18.7326,14000.0
2005-09-08 10:30:00,24.51,24.57,24.47,24.48,11100.0,18.7326,18.7784,18.702,18.7096,11100.0
2005-09-08 11:00:00,24.5,24.57,24.47,24.55,11600.0,18.7249,18.7784,18.702,18.7631,11600.0
2005-09-08 11:30:00,24.55,24.62,24.52,24.56,6900.0,18.7631,18.8166,18.7402,18.7708,6900.0
2005-09-08 12:00:00,24.53,24.56,24.5,24.52,2900.0,18.7478,18.7708,18.7249,18.7402,2900.0
2005-09-08 12:30:00,24.51,24.59,24.51,24.59,6800.0,18.7326,18.7937,18.7326,18.7937,6800.0
2005-09-08 13:00:00,24.57,24.62,24.57,24.62,15000.0,18.7784,18.8166,18.7784,18.8166,15000.0
2005-09-08 13:30:00,24.62,24.62,24.6,24.6,7100.0,18.8166,18.8166,18.8013,18.8013,7100.0
2005-09-08 14:00:00,24.61,24.62,24.6,24.6,14600.0,18.809,18.8166,18.8013,18.8013,14600.0
2005-09-08 14:30:00,24.6,24.64,24.6,24.6,20600.0,18.8013,18.8319,18.8013,18.8013,20600.0
2005-09-08 15:00:00,24.6,24.64,24.6,24.61,20400.0,18.8013,18.8319,18.8013,18.809,20400.0
2005-09-08 15:30:00,24.61,24.65,24.6,24.64,28100.0,18.809,18.8396,18.8013,18.8319,28100.0
2005-09-09 09:30:00,24.7,24.82,24.69,24.76,36300.0,18.8778,18.9695,18.8701,18.9236,36300.0
2005-09-09 10:00:00,24.76,24.8,24.66,24.66,38600.0,18.9236,18.9542,18.8472,18.8472,38600.0
2005-09-09 10:30:00,24.68,24.69,24.58,24.58,9200.0,18.8625,18.8701,18.7861,18.7861,9200.0
2005-09-09 11:00:00,24.6,24.61,24.52,24.55,8800.0,18.8013,18.809,18.7402,18.7631,8800.0
2005-09-09 11:30:00,24.56,24.65,24.56,24.62,8400.0,18.7708,18.8396,18.7708,18.8166,8400.0
2005-09-09 12:00:00,24.62,24.63,24.5,24.51,22300.0,18.8166,18.8243,18.7249,18.7326,22300.0
2005-09-09 12:30:00,24.51,24.51,24.46,24.5,17500.0,18.7326,18.7326,18.6943,18.7249,17500.0
2005-09-09 13:00:00,24.5,24.57,24.5,24.55,11300.0,18.7249,18.7784,18.7249,18.7631,11300.0
2005-09-09 13:30:00,24.54,24.58,24.54,24.56,6400.0,18.7555,18.7861,18.7555,18.7708,6400.0
2005-09-09 14:00:00,24.56,24.57,24.55,24.56,3600.0,18.7708,18.7784,18.7631,18.7708,3600.0
2005-09-09 14:30:00,24.56,24.57,24.54,24.57,11000.0,18.7708,18.7784,18.7555,18.7784,11000.0
2005-09-09 15:00:00,24.57,24.68,24.56,24.68,18700.0,18.7784,18.8625,18.7708,18.8625,18700.0
2005-09-09 15:30:00,24.68,24.79,24.68,24.79,82300.0,18.8625,18.9466,18.8625,18.9466,82300.0
2005-09-12 09:30:00,24.85,24.9,24.6,24.81,17600.0,18.9924,19.0306,18.8013,18.9618,17600.0
2005-09-12 10:00:00,24.82,24.86,24.7,24.76,11800.0,18.9695,19.0001,18.8778,18.9236,11800.0
2005-09-12 10:30:00,24.73,24.83,24.65,24.82,10800.0,18.9007,18.9771,18.8396,18.9695,10800.0
2005-09-12 11:00:00,24.81,24.81,24.68,24.68,9500.0,18.9618,18.9618,18.8625,18.8625,9500.0
2005-09-12 11:30:00,24.66,24.67,24.6,24.62,7800.0,18.8472,18.8548,18.8013,18.8166,7800.0
2005-09-12 12:00:00,24.61,24.75,24.61,24.74,11600.0,18.809,18.916,18.809,18.9083,11600.0
2005-09-12 12:30:00,24.74,24.74,24.69,24.7,6200.0,18.9083,18.9083,18.8701,18.8778,6200.0
2005-09-12 13:00:00,24.7,24.7,24.54,24.54,17000.0,18.8778,18.8778,18.7555,18.7555,17000.0
2005-09-12 13:30:00,24.53,24.55,24.46,24.47,29100.0,18.7478,18.7631,18.6943,18.702,29100.0
2005-09-12 14:00:00,24.47,24.5,24.43,24.48,14600.0,18.702,18.7249,18.6714,18.7096,14600.0
2005-09-12 14:30:00,24.49,24.52,24.47,24.51,26500.0,18.7173,18.7402,18.702,18.7326,26500.0
2005-09-12 15:00:00,24.51,24.58,24.5,24.57,68200.0,18.7326,18.7861,18.7249,18.7784,68200.0
2005-09-12 15:30:00,24.57,24.58,24.54,24.57,176200.0,18.7784,18.7861,18.7555,18.7784,176200.0
2005-09-13 09:30:00,24.55,24.89,24.31,24.73,158200.0,18.7631,19.023,18.5797,18.9007,158200.0
2005-09-13 10:00:00,24.73,24.76,24.64,24.7,42700.0,18.9007,18.9236,18.8319,18.8778,42700.0
2005-09-13 10:30:00,24.7,24.74,24.7,24.71,18600.0,18.8778,18.9083,18.8778,18.8854,18600.0
2005-09-13 11:00:00,24.72,24.75,24.66,24.7,20000.0,18.8931,18.916,18.8472,18.8778,20000.0
2005-09-13 11:30:00,24.7,24.73,24.7,24.72,6500.0,18.8778,18.9007,18.8778,18.8931,6500.0
2005-09-13 12:00:00,24.72,24.8,24.71,24.79,8200.0,18.8931,18.9542,18.8854,18.9466,8200.0
2005-09-13 12:30:00,24.78,25.05,24.77,24.88,34200.0,18.9389,19.1453,18.9313,19.0153,34200.0
2005-09-13 13:00:00,24.88,24.96,24.83,24.86,42500.0,19.0153,19.0765,18.9771,19.0001,42500.0
2005-09-13 13:30:00,24.86,24.87,24.79,24.81,13500.0,19.0001,19.0077,18.9466,18.9618,13500.0
2005-09-13 14:00:00,24.81,25.0,24.75,24.96,55900.0,18.9618,19.1071,18.916,19.0765,55900.0
2005-09-13 14:30:00,24.95,24.97,24.83,24.85,16900.0,19.0688,19.0841,18.9771,18.9924,16900.0
2005-09-13 15:00:00,24.88,24.93,24.8,24.8,32400.0,19.0153,19.0536,18.9542,18.9542,32400.0
2005-09-13 15:30:00,24.8,25.0,24.8,24.99,100800.0,18.9542,19.1071,18.9542,19.0994,100800.0
2005-09-14 09:30:00,24.97,24.99,24.9,24.95,26600.0,19.0841,19.0994,19.0306,19.0688,26600.0
2005-09-14 10:00:00,24.93,24.97,24.9,24.9,28100.0,19.0536,19.0841,19.0306,19.0306,28100.0
2005-09-14 10:30:00,24.91,25.23,24.9,25.16,211000.0,19.0383,19.2828,19.0306,19.2293,211000.0
2005-09-14 11:00:00,25.13,25.24,25.01,25.04,66600.0,19.2064,19.2905,19.1147,19.1376,66600.0
2005-09-14 11:30:00,25.03,25.2,25.01,25.1,21600.0,19.13,19.2599,19.1147,19.1835,21600.0
2005-09-14 12:00:00,25.1,25.1,24.93,25.0,47700.0,19.1835,19.1835,19.0536,19.1071,47700.0
2005-09-14 12:30:00,25.01,25.04,24.93,25.03,23400.0,19.1147,19.1376,19.0536,19.13,23400.0
2005-09-14 13:00:00,25.04,25.23,25.04,25.22,34000.0,19.1376,19.2828,19.1376,19.2752,34000.0
2005-09-14 13:30:00,25.21,25.22,25.13,25.17,30300.0,19.2676,19.2752,19.2064,19.237,30300.0
2005-09-14 14:00:00,25.17,25.19,25.1,25.15,40600.0,19.237,19.2523,19.1835,19.2217,40600.0
2005-09-14 14:30:00,25.15,25.19,25.13,25.15,45300.0,19.2217,19.2523,19.2064,19.2217,45300.0
2005-09-14 15:00:00,25.14,25.14,24.98,25.03,49800.0,19.2141,19.2141,19.0918,19.13,49800.0
2005-09-14 15:30:00,25.03,25.09,24.97,25.02,92100.0,19.13,19.1758,19.0841,19.1223,92100.0
2005-09-15 09:30:00,25.07,25.31,24.99,25.22,35700.0,19.1606,19.344,19.0994,19.2752,35700.0
2005-09-15 10:00:00,25.22,25.3,25.18,25.2,48200.0,19.2752,19.3363,19.2446,19.2599,48200.0
2005-09-15 10:30:00,25.21,25.3,25.14,25.23,79100.0,19.2676,19.3363,19.2141,19.2828,79100.0
2005-09-15 11:00:00,25.22,25.24,25.2,25.24,20300.0,19.2752,19.2905,19.2599,19.2905,20300.0
2005-09-15 11:30:00,25.25,25.27,25.06,25.07,84600.0,19.2981,19.3134,19.1529,19.1606,84600.0
2005-09-15 12:00:00,25.06,25.19,25.05,25.18,22000.0,19.1529,19.2523,19.1453,19.2446,22000.0
2005-09-15 12:30:00,25.19,25.22,25.15,25.21,23400.0,19.2523,19.2752,19.2217,19.2676,23400.0
2005-09-15 13:00:00,25.22,25.31,25.21,25.31,24800.0,19.2752,19.344,19.2676,19.344,24800.0
2005-09-15 13:30:00,25.31,25.31,25.27,25.27,13400.0,19.344,19.344,19.3134,19.3134,13400.0
2005-09-15 14:00:00,25.27,25.3,25.25,25.3,31800.0,19.3134,19.3363,19.2981,19.3363,31800.0
2005-09-15 14:30:00,25.31,25.31,25.27,25.28,32800.0,19.344,19.344,19.3134,19.3211,32800.0
2005-09-15 15:00:00,25.28,25.32,25.25,25.25,45300.0,19.3211,19.3516,19.2981,19.2981,45300.0
2005-09-15 15:30:00,25.26,25.26,25.13,25.21,45000.0,19.3058,19.3058,19.2064,19.2676,45000.0
2005-09-16 09:30:00,25.36,25.64,25.3,25.46,223200.0,19.3822,19.5962,19.3363,19.4586,223200.0
2005-09-16 10:00:00,25.44,25.52,25.26,25.27,16300.0,19.4433,19.5045,19.3058,19.3134,16300.0
2005-09-16 10:30:00,25.24,25.25,25.04,25.05,12200.0,19.2905,19.2981,19.1376,19.1453,12200.0
2005-09-16 11:00:00,25.04,25.04,24.84,24.87,20200.0,19.1376,19.1376,18.9848,19.0077,20200.0
2005-09-16 11:30:00,24.88,24.9,24.81,24.83,13100.0,19.0153,19.0306,18.9618,18.9771,13100.0
2005-09-16 12:00:00,24.81,24.82,24.67,24.67,23400.0,18.9618,18.9695,18.8548,18.8548,23400.0
2005-09-16 12:30:00,24.67,24.7,24.6,24.69,25400.0,18.8548,18.8778,18.8013,18.8701,25400.0
2005-09-16 13:00:00,24.68,24.69,24.66,24.68,35100.0,18.8625,18.8701,18.8472,18.8625,35100.0
2005-09-16 13:30:00,24.68,24.68,24.6,24.64,37500.0,18.8625,18.8625,18.8013,18.8319,37500.0
2005-09-16 14:00:00,24.63,24.75,24.63,24.71,32900.0,18.8243,18.916,18.8243,18.8854,32900.0
2005-09-16 14:30:00,24.71,24.91,24.71,24.87,43000.0,18.8854,19.0383,18.8854,19.0077,43000.0
2005-09-16 15:00:00,24.89,24.95,24.87,24.95,19800.0,19.023,19.0688,19.0077,19.0688,19800.0
2005-09-16 15:30:00,24.98,25.05,24.7,24.86,146400.0,19.0918,19.1453,18.8778,19.0001,146400.0
2005-09-19 09:30:00,24.25,24.57,24.25,24.45,39500.0,18.5338,18.7784,18.5338,18.6867,39500.0
2005-09-19 10:00:00,24.46,24.53,24.41,24.53,17600.0,18.6943,18.7478,18.6561,18.7478,17600.0
2005-09-19 10:30:00,24.53,24.6,24.5,24.5,26100.0,18.7478,18.8013,18.7249,18.7249,26100.0
2005-09-19 11:00:00,24.49,24.53,24.45,24.52,10600.0,18.7173,18.7478,18.6867,18.7402,10600.0
2005-09-19 11:30:00,24.52,24.6,24.47,24.6,20400.0,18.7402,18.8013,18.702,18.8013,20400.0
2005-09-19 12:00:00,24.6,24.75,24.6,24.75,44600.0,18.8013,18.916,18.8013,18.916,44600.0
2005-09-19 12:30:00,24.75,24.86,24.75,24.84,48600.0,18.916,19.0001,18.916,18.9848,48600.0
2005-09-19 13:00:00,24.85,24.95,24.85,24.86,34000.0,18.9924,19.0688,18.9924,19.0001,34000.0
2005-09-19 13:30:00,24.87,24.95,24.87,24.95,24400.0,19.0077,19.0688,19.0077,19.0688,24400.0
2005-09-19 14:00:00,24.94,24.95,24.76,24.77,25900.0,19.0612,19.0688,18.9236,18.9313,25900.0
2005-09-19 14:30:00,24.76,24.78,24.7,24.7,33600.0,18.9236,18.9389,18.8778,18.8778,33600.0
2005-09-19 15:00:00,24.7,24.73,24.63,24.71,28500.0,18.8778,18.9007,18.8243,18.8854,28500.0
2005-09-19 15:30:00,24.7,24.77,24.7,24.77,58700.0,18.8778,18.9313,18.8778,18.9313,58700.0
2005-09-20 09:30:00,24.88,25.45,24.84,25.35,93600.0,19.0153,19.451,18.9848,19.3746,93600.0
2005-09-20 10:00:00,25.3,25.39,25.18,25.2,45200.0,19.3363,19.4051,19.2446,19.2599,45200.0
2005-09-20 10:30:00,25.2,25.23,25.11,25.16,22400.0,19.2599,19.2828,19.1911,19.2293,22400.0
2005-09-20 11:00:00,25.17,25.2,25.16,25.18,12600.0,19.237,19.2599,19.2293,19.2446,12600.0
2005-09-20 11:30:00,25.19,25.2,25.15,25.16,12100.0,19.2523,19.2599,19.2217,19.2293,12100.0
2005-09-20 12:00:00,25.17,25.2,25.15,25.2,38700.0,19.237,19.2599,19.2217,19.2599,38700.0
2005-09-20 12:30:00,25.2,25.31,25.2,25.27,40200.0,19.2599,19.344,19.2599,19.3134,40200.0
2005-09-20 13:00:00,25.27,25.29,25.25,25.29,83200.0,19.3134,19.3287,19.2981,19.3287,83200.0
2005-09-20 13:30:00,25.29,25.3,25.26,25.28,12000.0,19.3287,19.3363,19.3058,19.3211,12000.0
2005-09-20 14:00:00,25.28,25.36,25.18,25.18,27600.0,19.3211,19.3822,19.2446,19.2446,27600.0
2005-09-20 14:30:00,25.19,25.19,24.65,24.75,27500.0,19.2523,19.2523,18.8396,18.916,27500.0
2005-09-20 15:00:00,24.75,24.93,24.65,24.93,53800.0,18.916,19.0536,18.8396,19.0536,53800.0
2005-09-20 15:30:00,24.9,24.93,24.85,24.9,39400.0,19.0306,19.0536,18.9924,19.0306,39400.0
2005-09-21 09:30:00,24.88,24.97,24.76,24.93,26900.0,19.0153,19.0841,18.9236,19.0536,26900.0
2005-09-21 10:00:00,24.94,25.26,24.92,25.22,57300.0,19.0612,19.3058,19.0459,19.2752,57300.0
2005-09-21 10:30:00,25.25,25.32,25.23,25.3,32600.0,19.2981,19.3516,19.2828,19.3363,32600.0
2005-09-21 11:00:00,25.3,25.3,25.09,25.1,22200.0,19.3363,19.3363,19.1758,19.1835,22200.0
2005-09-21 11:30:00,25.11,25.12,24.98,25.02,36400.0,19.1911,19.1988,19.0918,19.1223,36400.0
2005-09-21 12:00:00,25.02,25.02,24.97,25.02,11000.0,19.1223,19.1223,19.0841,19.1223,11000.0
2005-09-21 12:30:00,25.0,25.03,24.99,25.01,10200.0,19.1071,19.13,19.0994,19.1147,10200.0
2005-09-21 13:00:00,25.02,25.04,24.91,24.92,17300.0,19.1223,19.1376,19.0383,19.0459,17300.0
2005-09-21 13:30:00,24.93,24.93,24.88,24.92,29800.0,19.0536,19.0536,19.0153,19.0459,29800.0
2005-09-21 14:00:00,24.93,24.93,24.9,24.9,19800.0,19.0536,19.0536,19.0306,19.0306,19800.0
2005-09-21 14:30:00,24.89,25.0,24.89,24.99,25200.0,19.023,19.1071,19.023,19.0994,25200.0
2005-09-21 15:00:00,24.99,24.99,24.87,24.88,36000.0,19.0994,19.0994,19.0077,19.0153,36000.0
2005-09-21 15:30:00,24.88,24.94,24.85,24.87,49200.0,19.0153,19.0612,18.9924,19.0077,49200.0
2005-09-22 09:30:00,24.86,24.86,24.75,24.83,16700.0,19.0001,19.0001,18.916,18.9771,16700.0
2005-09-22 10:00:00,24.89,25.08,24.89,25.08,18000.0,19.023,19.1682,19.023,19.1682,18000.0
2005-09-22 10:30:00,25.08,25.2,25.04,25.18,46400.0,19.1682,19.2599,19.1376,19.2446,46400.0
2005-09-22 11:00:00,25.18,25.3,25.16,25.23,62800.0,19.2446,19.3363,19.2293,19.2828,62800.0
2005-09-22 11:30:00,25.2,25.24,25.16,25.21,34700.0,19.2599,19.2905,19.2293,19.2676,34700.0
2005-09-22 12:00:00,25.2,25.26,25.2,25.22,27500.0,19.2599,19.3058,19.2599,19.2752,27500.0
2005-09-22 12:30:00,25.23,25.44,25.23,25.43,28400.0,19.2828,19.4433,19.2828,19.4357,28400.0
2005-09-22 13:00:00,25.42,25.57,25.37,25.52,37800.0,19.4281,19.5427,19.3898,19.5045,37800.0
2005-09-22 13:30:00,25.5,25.75,25.5,25.61,33400.0,19.4892,19.6803,19.4892,19.5733,33400.0
2005-09-22 14:00:00,25.6,25.73,25.6,25.71,43700.0,19.5656,19.665,19.5656,19.6497,43700.0
2005-09-22 14:30:00,25.7,25.76,25.66,25.74,38300.0,19.6421,19.6879,19.6115,19.6726,38300.0
2005-09-22 15:00:00,25.74,26.06,25.74,26.01,86300.0,19.6726,19.9172,19.6726,19.879,86300.0
2005-09-22 15:30:00,26.01,26.09,26.0,26.07,94300.0,19.879,19.9401,19.8713,19.9248,94300.0
2005-09-23 09:30:00,26.0,26.09,25.78,26.03,46100.0,19.8713,19.9401,19.7032,19.8943,46100.0
2005-09-23 10:00:00,26.03,26.42,26.03,26.39,60700.0,19.8943,20.1923,19.8943,20.1694,60700.0
2005-09-23 10:30:00,26.33,26.4,26.23,26.4,40500.0,20.1235,20.177,20.0471,20.177,40500.0
2005-09-23 11:00:00,26.4,26.51,26.35,26.35,55200.0,20.177,20.2611,20.1388,20.1388,55200.0
2005-09-23 11:30:00,26.33,26.34,26.24,26.24,98900.0,20.1235,20.1312,20.0548,20.0548,98900.0
2005-09-23 12:00:00,26.24,26.25,26.15,26.15,38200.0,20.0548,20.0624,19.986,19.986,38200.0
2005-09-23 12:30:00,26.16,26.16,26.1,26.15,15600.0,19.9936,19.9936,19.9478,19.986,15600.0
2005-09-23 13:00:00,26.14,26.26,26.14,26.18,43900.0,19.9783,20.07,19.9783,20.0089,43900.0
2005-09-23 13:30:00,26.16,26.41,26.16,26.41,47600.0,19.9936,20.1847,19.9936,20.1847,47600.0
2005-09-23 14:00:00,26.42,26.54,26.41,26.53,42500.0,20.1923,20.284,20.1847,20.2764,42500.0
2005-09-23 14:30:00,26.53,26.55,26.47,26.51,31500.0,20.2764,20.2917,20.2305,20.2611,31500.0
2005-09-23 15:00:00,26.52,26.54,26.46,26.54,67900.0,20.2688,20.284,20.2229,20.284,67900.0
2005-09-23 15:30:00,26.54,26.54,26.44,26.47,58500.0,20.284,20.284,20.2076,20.2305,58500.0
2005-09-26 09:30:00,26.6,26.75,26.5,26.5,18300.0,20.3299,20.4445,20.2535,20.2535,18300.0
2005-09-26 10:00:00,26.51,26.67,26.51,26.6,27600.0,20.2611,20.3834,20.2611,20.3299,27600.0
2005-09-26 10:30:00,26.62,26.68,26.57,26.58,12400.0,20.3452,20.391,20.307,20.3146,12400.0
2005-09-26 11:00:00,26.54,26.58,26.34,26.35,23700.0,20.284,20.3146,20.1312,20.1388,23700.0
2005-09-26 11:30:00,26.35,26.41,26.34,26.41,10600.0,20.1388,20.1847,20.1312,20.1847,10600.0
2005-09-26 12:00:00,26.43,26.6,26.41,26.56,14300.0,20.2,20.3299,20.1847,20.2993,14300.0
2005-09-26 12:30:00,26.55,26.56,26.34,26.41,18900.0,20.2917,20.2993,20.1312,20.1847,18900.0
2005-09-26 13:00:00,26.41,26.42,26.3,26.31,14300.0,20.1847,20.1923,20.1006,20.1083,14300.0
2005-09-26 13:30:00,26.3,26.4,26.27,26.4,8900.0,20.1006,20.177,20.0777,20.177,8900.0
2005-09-26 14:00:00,26.36,26.4,26.24,26.25,20400.0,20.1465,20.177,20.0548,20.0624,20400.0
2005-09-26 14:30:00,26.21,26.23,26.1,26.13,25600.0,20.0318,20.0471,19.9478,19.9707,25600.0
2005-09-26 15:00:00,26.13,26.22,26.13,26.17,32700.0,19.9707,20.0395,19.9707,20.0013,32700.0
2005-09-26 15:30:00,26.18,26.22,26.08,26.11,129700.0,20.0089,20.0395,19.9325,19.9554,129700.0
2005-09-27 09:30:00,26.2,26.25,26.16,26.18,22600.0,20.0242,20.0624,19.9936,20.0089,22600.0
2005-09-27 10:00:00,26.18,26.22,26.04,26.04,33100.0,20.0089,20.0395,19.9019,19.9019,33100.0
2005-09-27 10:30:00,26.02,26.04,25.89,25.89,39700.0,19.8866,19.9019,19.7873,19.7873,39700.0
2005-09-27 11:00:00,25.89,25.89,25.81,25.81,23300.0,19.7873,19.7873,19.7261,19.7261,23300.0
2005-09-27 11:30:00,25.82,26.0,25.79,25.97,18800.0,19.7338,19.8713,19.7108,19.8484,18800.0
2005-09-27 12:00:00,25.97,26.1,25.97,25.98,19100.0,19.8484,19.9478,19.8484,19.856,19100.0
2005-09-27 12:30:00,25.98,26.0,25.96,25.97,18200.0,19.856,19.8713,19.8408,19.8484,18200.0
2005-09-27 13:00:00,25.97,25.99,25.91,25.91,12700.0,19.8484,19.8637,19.8025,19.8025,12700.0
2005-09-27 13:30:00,25.91,25.98,25.91,25.94,31500.0,19.8025,19.856,19.8025,19.8255,31500.0
2005-09-27 14:00:00,25.94,26.0,25.93,26.0,48500.0,19.8255,19.8713,19.8178,19.8713,48500.0
2005-09-27 14:30:00,26.0,26.1,25.97,26.1,67600.0,19.8713,19.9478,19.8484,19.9478,67600.0
2005-09-27 15:00:00,26.1,26.15,26.04,26.12,65100.0,19.9478,19.986,19.9019,19.963,65100.0
2005-09-27 15:30:00,26.13,26.26,26.05,26.18,48100.0,19.9707,20.07,19.9095,20.0089,48100.0
2005-09-28 09:30:00,26.28,26.28,26.05,26.16,11800.0,20.0853,20.0853,19.9095,19.9936,11800.0
2005-09-28 10:00:00,26.17,26.3,26.14,26.3,7600.0,20.0013,20.1006,19.9783,20.1006,7600.0
2005-09-28 10:30:00,26.3,26.37,26.27,26.32,12600.0,20.1006,20.1541,20.0777,20.1159,12600.0
2005-09-28 11:00:00,26.33,26.34,26.28,26.32,13300.0,20.1235,20.1312,20.0853,20.1159,13300.0
2005-09-28 11:30:00,26.32,26.32,26.11,26.11,10200.0,20.1159,20.1159,19.9554,19.9554,10200.0
2005-09-28 12:00:00,26.09,26.1,25.94,25.99,10900.0,19.9401,19.9478,19.8255,19.8637,10900.0
2005-09-28 12:30:00,25.99,26.0,25.97,25.97,6100.0,19.8637,19.8713,19.8484,19.8484,6100.0
2005-09-28 13:00:00,25.95,25.96,25.88,25.93,9500.0,19.8331,19.8408,19.7796,19.8178,9500.0
2005-09-28 13:30:00,25.93,25.93,25.82,25.86,12300.0,19.8178,19.8178,19.7338,19.7643,12300.0
2005-09-28 14:00:00,25.87,25.89,25.72,25.89,66400.0,19.772,19.7873,19.6573,19.7873,66400.0
2005-09-28 14:30:00,25.9,26.05,25.88,26.03,36600.0,19.7949,19.9095,19.7796,19.8943,36600.0
2005-09-28 15:00:00,26.03,26.03,25.97,26.01,41200.0,19.8943,19.8943,19.8484,19.879,41200.0
2005-09-28 15:30:00,26.01,26.3,26.01,26.25,73900.0,19.879,20.1006,19.879,20.0624,73900.0
2005-09-29 09:30:00,26.31,26.47,26.2,26.42,61600.0,20.1083,20.2305,20.0242,20.1923,61600.0
2005-09-29 10:00:00,26.4,26.94,26.4,26.93,164200.0,20.177,20.5898,20.177,20.5821,164200.0
2005-09-29 10:30:00,26.93,27.04,26.89,26.96,71600.0,20.5821,20.6662,20.5515,20.605,71600.0
2005-09-29 11:00:00,26.95,27.42,26.95,27.12,119100.0,20.5974,20.9566,20.5974,20.7273,119100.0
2005-09-29 11:30:00,27.13,27.28,27.12,27.17,136500.0,20.735,20.8496,20.7273,20.7655,136500.0
2005-09-29 12:00:00,27.17,27.19,26.88,26.88,31000.0,20.7655,20.7808,20.5439,20.5439,31000.0
2005-09-29 12:30:00,26.88,26.9,26.79,26.85,38400.0,20.5439,20.5592,20.4751,20.521,38400.0
2005-09-29 13:00:00,26.84,27.0,26.84,26.98,65200.0,20.5133,20.6356,20.5133,20.6203,65200.0
2005-09-29 13:30:00,26.99,27.0,26.83,26.95,39800.0,20.628,20.6356,20.5057,20.5974,39800.0
2005-09-29 14:00:00,26.95,27.02,26.95,26.99,74700.0,20.5974,20.6509,20.5974,20.628,74700.0
2005-09-29 14:30:00,27.0,27.04,26.96,26.99,117400.0,20.6356,20.6662,20.605,20.628,117400.0
2005-09-29 15:00:00,26.99,27.0,26.94,26.97,86700.0,20.628,20.6356,20.5898,20.6127,86700.0
2005-09-29 15:30:00,26.97,27.04,26.9,27.0,169300.0,20.6127,20.6662,20.5592,20.6356,169300.0
2005-09-30 09:30:00,27.0,27.01,26.87,26.97,26400.0,20.6356,20.6433,20.5363,20.6127,26400.0
2005-09-30 10:00:00,26.97,26.98,26.85,26.96,60200.0,20.6127,20.6203,20.521,20.605,60200.0
2005-09-30 10:30:00,26.96,27.15,26.92,27.13,85900.0,20.605,20.7503,20.5745,20.735,85900.0
2005-09-30 11:00:00,27.13,27.13,26.9,26.9,16000.0,20.735,20.735,20.5592,20.5592,16000.0
2005-09-30 11:30:00,26.91,26.95,26.89,26.92,23200.0,20.5668,20.5974,20.5515,20.5745,23200.0
2005-09-30 12:00:00,26.93,26.97,26.92,26.95,7900.0,20.5821,20.6127,20.5745,20.5974,7900.0
2005-09-30 12:30:00,26.96,26.96,26.91,26.95,6300.0,20.605,20.605,20.5668,20.5974,6300.0
2005-09-30 13:00:00,26.93,26.98,26.92,26.93,4600.0,20.5821,20.6203,20.5745,20.5821,4600.0
2005-09-30 13:30:00,26.93,26.98,26.93,26.97,7000.0,20.5821,20.6203,20.5821,20.6127,7000.0
2005-09-30 14:00:00,26.98,27.0,26.93,26.94,10900.0,20.6203,20.6356,20.5821,20.5898,10900.0
2005-09-30 14:30:00,26.94,27.08,26.94,27.03,42600.0,20.5898,20.6968,20.5898,20.6585,42600.0
2005-09-30 15:00:00,27.01,27.22,26.99,27.22,43500.0,20.6433,20.8038,20.628,20.8038,43500.0
2005-09-30 15:30:00,27.23,27.4,27.21,27.38,96300.0,20.8114,20.9413,20.7961,20.926,96300.0
2005-10-03 09:30:00,27.43,27.54,27.4,27.43,28600.0,20.9643,21.0483,20.9413,20.9643,28600.0
2005-10-03 10:00:00,27.43,27.57,27.4,27.45,33700.0,20.9643,21.0713,20.9413,20.9795,33700.0
2005-10-03 10:30:00,27.46,27.46,27.37,27.43,24000.0,20.9872,20.9872,20.9184,20.9643,24000.0
2005-10-03 11:00:00,27.42,27.57,27.42,27.57,60400.0,20.9566,21.0713,20.9566,21.0713,60400.0
2005-10-03 11:30:00,27.57,27.58,27.48,27.58,44200.0,21.0713,21.0789,21.0025,21.0789,44200.0
2005-10-03 12:00:00,27.58,27.62,27.51,27.54,71200.0,21.0789,21.1095,21.0254,21.0483,71200.0
2005-10-03 12:30:00,27.55,27.56,27.51,27.51,73300.0,21.056,21.0636,21.0254,21.0254,73300.0
2005-10-03 13:00:00,27.52,27.58,27.46,27.46,18000.0,21.033,21.0789,20.9872,20.9872,18000.0
2005-10-03 13:30:00,27.45,27.49,27.4,27.42,14300.0,20.9795,21.0101,20.9413,20.9566,14300.0
2005-10-03 14:00:00,27.42,27.51,27.42,27.46,22000.0,20.9566,21.0254,20.9566,20.9872,22000.0
2005-10-03 14:30:00,27.46,27.6,27.46,27.52,19300.0,20.9872,21.0942,20.9872,21.033,19300.0
2005-10-03 15:00:00,27.52,27.56,27.5,27.52,55100.0,21.033,21.0636,21.0178,21.033,55100.0
2005-10-03 15:30:00,27.52,27.6,27.46,27.46,36900.0,21.033,21.0942,20.9872,20.9872,36900.0
2005-10-04 09:30:00,27.55,27.8,27.53,27.58,61700.0,21.056,21.247,21.0407,21.0789,61700.0
2005-10-04 10:00:00,27.58,27.65,27.58,27.62,33600.0,21.0789,21.1324,21.0789,21.1095,33600.0
2005-10-04 10:30:00,27.61,27.65,27.59,27.62,52400.0,21.1018,21.1324,21.0865,21.1095,52400.0
2005-10-04 11:00:00,27.61,27.63,27.47,27.51,26900.0,21.1018,21.1171,20.9948,21.0254,26900.0
2005-10-04 11:30:00,27.51,27.53,27.46,27.5,31800.0,21.0254,21.0407,20.9872,21.0178,31800.0
2005-10-04 12:00:00,27.49,27.5,27.44,27.45,28000.0,21.0101,21.0178,20.9719,20.9795,28000.0
2005-10-04 12:30:00,27.45,27.45,27.43,27.45,15300.0,20.9795,20.9795,20.9643,20.9795,15300.0
2005-10-04 13:00:00,27.44,27.45,27.43,27.43,17100.0,20.9719,20.9795,20.9643,20.9643,17100.0
2005-10-04 13:30:00,27.44,27.44,27.29,27.33,27700.0,20.9719,20.9719,20.8573,20.8878,27700.0
2005-10-04 14:00:00,27.32,27.36,27.22,27.22,30800.0,20.8802,20.9108,20.8038,20.8038,30800.0
2005-10-04 14:30:00,27.23,27.25,27.18,27.19,29500.0,20.8114,20.8267,20.7732,20.7808,29500.0
2005-10-04 15:00:00,27.14,27.17,26.97,27.13,40400.0,20.7426,20.7655,20.6127,20.735,40400.0
2005-10-04 15:30:00,27.08,27.31,27.08,27.23,90800.0,20.6968,20.8725,20.6968,20.8114,90800.0
2005-10-05 09:30:00,27.12,27.12,26.9,27.0,28100.0,20.7273,20.7273,20.5592,20.6356,28100.0
2005-10-05 10:00:00,26.98,26.99,26.5,26.81,31400.0,20.6203,20.628,20.2535,20.4904,31400.0
2005-10-05 10:30:00,26.79,26.93,26.76,26.88,15500.0,20.4751,20.5821,20.4522,20.5439,15500.0
2005-10-05 11:00:00,26.88,26.88,26.78,26.78,9800.0,20.5439,20.5439,20.4675,20.4675,9800.0
2005-10-05 11:30:00,26.76,26.76,26.55,26.57,33500.0,20.4522,20.4522,20.2917,20.307,33500.0
2005-10-05 12:00:00,26.57,26.57,26.55,26.57,29200.0,20.307,20.307,20.2917,20.307,29200.0
2005-10-05 12:30:00,26.57,26.57,26.49,26.5,16600.0,20.307,20.307,20.2458,20.2535,16600.0
2005-10-05 13:00:00,26.51,26.83,26.51,26.81,25900.0,20.2611,20.5057,20.2611,20.4904,25900.0
2005-10-05 13:30:00,26.82,26.82,26.52,26.52,25900.0,20.498,20.498,20.2688,20.2688,25900.0
2005-10-05 14:00:00,26.52,26.55,26.46,26.55,25700.0,20.2688,20.2917,20.2229,20.2917,25700.0
2005-10-05 14:30:00,26.55,26.62,26.53,26.53,60400.0,20.2917,20.3452,20.2764,20.2764,60400.0
2005-10-05 15:00:00,26.52,26.62,26.49,26.54,102700.0,20.2688,20.3452,20.2458,20.284,102700.0
2005-10-05 15:30:00,26.53,26.53,26.24,26.35,57000.0,20.2764,20.2764,20.0548,20.1388,57000.0
2005-10-06 09:30:00,26.27,26.4,26.25,26.34,21300.0,20.0777,20.177,20.0624,20.1312,21300.0
2005-10-06 10:00:00,26.3,26.34,26.22,26.29,25900.0,20.1006,20.1312,20.0395,20.093,25900.0
2005-10-06 10:30:00,26.29,26.34,26.17,26.33,14100.0,20.093,20.1312,20.0013,20.1235,14100.0
2005-10-06 11:00:00,26.33,26.35,26.24,26.25,22100.0,20.1235,20.1388,20.0548,20.0624,22100.0
2005-10-06 11:30:00,26.24,26.27,26.17,26.22,10200.0,20.0548,20.0777,20.0013,20.0395,10200.0
2005-10-06 12:00:00,26.21,26.22,26.11,26.13,12800.0,20.0318,20.0395,19.9554,19.9707,12800.0
2005-10-06 12:30:00,26.09,26.19,26.0,26.18,7900.0,19.9401,20.0165,19.8713,20.0089,7900.0
2005-10-06 13:00:00,26.15,26.23,26.1,26.16,18400.0,19.986,20.0471,19.9478,19.9936,18400.0
2005-10-06 13:30:00,26.17,26.22,25.89,25.9,8600.0,20.0013,20.0395,19.7873,19.7949,8600.0
2005-10-06 14:00:00,25.88,26.01,25.76,25.94,20800.0,19.7796,19.879,19.6879,19.8255,20800.0
2005-10-06 14:30:00,25.95,25.95,25.73,25.81,16500.0,19.8331,19.8331,19.665,19.7261,16500.0
2005-10-06 15:00:00,25.84,25.84,25.65,25.69,24100.0,19.749,19.749,19.6038,19.6344,24100.0
2005-10-06 15:30:00,25.64,26.05,25.59,26.02,67200.0,19.5962,19.9095,19.558,19.8866,67200.0
2005-10-07 09:30:00,26.1,26.26,26.08,26.21,30700.0,19.9478,20.07,19.9325,20.0318,30700.0
2005-10-07 10:00:00,26.2,26.35,26.09,26.29,59500.0,20.0242,20.1388,19.9401,20.093,59500.0
2005-10-07 10:30:00,26.29,26.38,26.26,26.32,33200.0,20.093,20.1618,20.07,20.1159,33200.0
2005-10-07 11:00:00,26.32,26.44,26.32,26.44,12900.0,20.1159,20.2076,20.1159,20.2076,12900.0
2005-10-07 11:30:00,26.44,26.57,26.44,26.57,28500.0,20.2076,20.307,20.2076,20.307,28500.0
2005-10-07 12:00:00,26.57,26.63,26.55,26.56,21600.0,20.307,20.3528,20.2917,20.2993,21600.0
2005-10-07 12:30:00,26.56,26.58,26.51,26.54,12500.0,20.2993,20.3146,20.2611,20.284,12500.0
2005-10-07 13:00:00,26.53,26.58,26.5,26.56,13700.0,20.2764,20.3146,20.2535,20.2993,13700.0
2005-10-07 13:30:00,26.57,26.57,26.51,26.51,11200.0,20.307,20.307,20.2611,20.2611,11200.0
2005-10-07 14:00:00,26.51,26.51,26.45,26.45,19500.0,20.2611,20.2611,20.2153,20.2153,19500.0
2005-10-07 14:30:00,26.46,26.51,26.43,26.46,37200.0,20.2229,20.2611,20.2,20.2229,37200.0
2005-10-07 15:00:00,26.46,26.52,26.46,26.48,28200.0,20.2229,20.2688,20.2229,20.2382,28200.0
2005-10-07 15:30:00,26.48,26.52,26.37,26.39,70600.0,20.2382,20.2688,20.1541,20.1694,70600.0
2005-10-10 09:30:00,26.52,26.52,26.32,26.32,18200.0,20.2688,20.2688,20.1159,20.1159,18200.0
2005-10-10 10:00:00,26.33,26.65,26.33,26.64,54700.0,20.1235,20.3681,20.1235,20.3605,54700.0
2005-10-10 10:30:00,26.64,26.87,26.57,26.83,30600.0,20.3605,20.5363,20.307,20.5057,30600.0
2005-10-10 11:00:00,26.8,26.98,26.79,26.83,35500.0,20.4828,20.6203,20.4751,20.5057,35500.0
2005-10-10 11:30:00,26.81,26.82,26.49,26.49,19600.0,20.4904,20.498,20.2458,20.2458,19600.0
2005-10-10 12:00:00,26.49,26.66,26.49,26.63,30200.0,20.2458,20.3758,20.2458,20.3528,30200.0
2005-10-10 12:30:00,26.63,26.66,26.62,26.62,44300.0,20.3528,20.3758,20.3452,20.3452,44300.0
2005-10-10 13:00:00,26.59,26.6,26.49,26.5,36400.0,20.3223,20.3299,20.2458,20.2535,36400.0
2005-10-10 13:30:00,26.5,26.54,26.48,26.5,11900.0,20.2535,20.284,20.2382,20.2535,11900.0
2005-10-10 14:00:00,26.5,26.54,26.47,26.5,28600.0,20.2535,20.284,20.2305,20.2535,28600.0
2005-10-10 14:30:00,26.5,26.53,26.47,26.48,31700.0,20.2535,20.2764,20.2305,20.2382,31700.0
2005-10-10 15:00:00,26.49,26.55,26.48,26.53,53500.0,20.2458,20.2917,20.2382,20.2764,53500.0
2005-10-10 15:30:00,26.52,26.59,26.47,26.52,39600.0,20.2688,20.3223,20.2305,20.2688,39600.0
2005-10-11 09:30:00,26.8,27.0,26.78,26.84,33800.0,20.4828,20.6356,20.4675,20.5133,33800.0
2005-10-11 10:00:00,26.84,26.86,26.55,26.65,28500.0,20.5133,20.5286,20.2917,20.3681,28500.0
2005-10-11 10:30:00,26.65,26.65,26.43,26.5,13400.0,20.3681,20.3681,20.2,20.2535,13400.0
2005-10-11 11:00:00,26.49,26.5,26.37,26.37,15300.0,20.2458,20.2535,20.1541,20.1541,15300.0
2005-10-11 11:30:00,26.34,26.34,26.17,26.23,22800.0,20.1312,20.1312,20.0013,20.0471,22800.0
2005-10-11 12:00:00,26.25,26.27,26.15,26.25,16300.0,20.0624,20.0777,19.986,20.0624,16300.0
2005-10-11 12:30:00,26.24,26.31,26.24,26.29,8900.0,20.0548,20.1083,20.0548,20.093,8900.0
2005-10-11 13:00:00,26.29,26.53,26.28,26.43,14400.0,20.093,20.2764,20.0853,20.2,14400.0
2005-10-11 13:30:00,26.43,26.48,26.4,26.41,18200.0,20.2,20.2382,20.177,20.1847,18200.0
2005-10-11 14:00:00,26.4,26.5,26.25,26.43,36500.0,20.177,20.2535,20.0624,20.2,36500.0
2005-10-11 14:30:00,26.4,26.4,26.25,26.27,28400.0,20.177,20.177,20.0624,20.0777,28400.0
2005-10-11 15:00:00,26.27,26.42,26.22,26.29,34000.0,20.0777,20.1923,20.0395,20.093,34000.0
2005-10-11 15:30:00,26.25,26.32,26.13,26.14,83300.0,20.0624,20.1159,19.9707,19.9783,83300.0
2005-10-12 09:30:00,26.0,26.07,25.91,25.97,31300.0,19.8713,19.9248,19.8025,19.8484,31300.0
2005-10-12 10:00:00,25.97,26.08,25.58,25.76,29300.0,19.8484,19.9325,19.5503,19.6879,29300.0
2005-10-12 10:30:00,25.75,25.87,25.6,25.64,19300.0,19.6803,19.772,19.5656,19.5962,19300.0
2005-10-12 11:00:00,25.64,25.89,25.64,25.84,14900.0,19.5962,19.7873,19.5962,19.749,14900.0
2005-10-12 11:30:00,25.87,25.87,25.2,25.21,49900.0,19.772,19.772,19.2599,19.2676,49900.0
2005-10-12 12:00:00,25.21,25.64,25.19,25.64,24600.0,19.2676,19.5962,19.2523,19.5962,24600.0
2005-10-12 12:30:00,25.64,25.7,25.63,25.66,18000.0,19.5962,19.6421,19.5886,19.6115,18000.0
2005-10-12 13:00:00,25.66,25.86,25.63,25.74,20000.0,19.6115,19.7643,19.5886,19.6726,20000.0
2005-10-12 13:30:00,25.72,25.72,25.58,25.65,9100.0,19.6573,19.6573,19.5503,19.6038,9100.0
2005-10-12 14:00:00,25.65,25.66,25.57,25.62,19700.0,19.6038,19.6115,19.5427,19.5809,19700.0
2005-10-12 14:30:00,25.63,25.76,25.62,25.62,9900.0,19.5886,19.6879,19.5809,19.5809,9900.0
2005-10-12 15:00:00,25.62,25.84,25.48,25.8,27100.0,19.5809,19.749,19.4739,19.7185,27100.0
2005-10-12 15:30:00,25.81,25.84,25.71,25.72,31100.0,19.7261,19.749,19.6497,19.6573,31100.0
2005-10-13 09:30:00,25.73,25.87,25.5,25.71,16700.0,19.665,19.772,19.4892,19.6497,16700.0
2005-10-13 10:00:00,25.73,25.86,25.51,25.54,11100.0,19.665,19.7643,19.4968,19.5198,11100.0
2005-10-13 10:30:00,25.52,25.69,25.41,25.63,14600.0,19.5045,19.6344,19.4204,19.5886,14600.0
2005-10-13 11:00:00,25.64,25.67,25.49,25.49,6400.0,19.5962,19.6191,19.4816,19.4816,6400.0
2005-10-13 11:30:00,25.47,25.47,25.13,25.14,11900.0,19.4663,19.4663,19.2064,19.2141,11900.0
2005-10-13 12:00:00,25.12,25.59,25.12,25.53,25400.0,19.1988,19.558,19.1988,19.5121,25400.0
2005-10-13 12:30:00,25.5,25.58,25.34,25.37,20400.0,19.4892,19.5503,19.3669,19.3898,20400.0
2005-10-13 13:00:00,25.37,25.38,25.27,25.27,12000.0,19.3898,19.3975,19.3134,19.3134,12000.0
2005-10-13 13:30:00,25.27,25.37,25.19,25.35,15700.0,19.3134,19.3898,19.2523,19.3746,15700.0
2005-10-13 14:00:00,25.38,25.52,25.37,25.43,9900.0,19.3975,19.5045,19.3898,19.4357,9900.0
2005-10-13 14:30:00,25.42,25.61,25.42,25.52,15600.0,19.4281,19.5733,19.4281,19.5045,15600.0
2005-10-13 15:00:00,25.52,25.57,25.43,25.54,16000.0,19.5045,19.5427,19.4357,19.5198,16000.0
2005-10-13 15:30:00,25.53,25.66,25.45,25.55,49600.0,19.5121,19.6115,19.451,19.5274,49600.0
2005-10-14 09:30:00,25.95,25.95,25.55,25.64,43900.0,19.8331,19.8331,19.5274,19.5962,43900.0
2005-10-14 10:00:00,25.68,25.76,25.34,25.43,42200.0,19.6268,19.6879,19.3669,19.4357,42200.0
2005-10-14 10:30:00,25.42,25.6,25.42,25.57,35200.0,19.4281,19.5656,19.4281,19.5427,35200.0
2005-10-14 11:00:00,25.58,25.7,25.38,25.67,45300.0,19.5503,19.6421,19.3975,19.6191,45300.0
2005-10-14 11:30:00,25.63,25.96,25.63,25.96,28800.0,19.5886,19.8408,19.5886,19.8408,28800.0
2005-10-14 12:00:00,25.95,26.02,25.85,25.88,30100.0,19.8331,19.8866,19.7567,19.7796,30100.0
2005-10-14 12:30:00,25.86,25.87,25.69,25.69,9700.0,19.7643,19.772,19.6344,19.6344,9700.0
2005-10-14 13:00:00,25.68,25.72,25.58,25.65,107700.0,19.6268,19.6573,19.5503,19.6038,107700.0
2005-10-14 13:30:00,25.66,25.97,25.66,25.95,32600.0,19.6115,19.8484,19.6115,19.8331,32600.0
2005-10-14 14:00:00,25.95,25.98,25.91,25.93,15900.0,19.8331,19.856,19.8025,19.8178,15900.0
2005-10-14 14:30:00,25.93,26.0,25.92,25.96,25400.0,19.8178,19.8713,19.8102,19.8408,25400.0
2005-10-14 15:00:00,25.94,26.07,25.94,25.94,18100.0,19.8255,19.9248,19.8255,19.8255,18100.0
2005-10-14 15:30:00,25.95,26.04,25.93,26.0,28200.0,19.8331,19.9019,19.8178,19.8713,28200.0
2005-10-17 09:30:00,26.12,26.44,26.02,26.04,20000.0,19.963,20.2076,19.8866,19.9019,20000.0
2005-10-17 10:00:00,26.04,26.18,25.87,25.93,19800.0,19.9019,20.0089,19.772,19.8178,19800.0
2005-10-17 10:30:00,25.99,25.99,25.6,25.8,19000.0,19.8637,19.8637,19.5656,19.7185,19000.0
2005-10-17 11:00:00,25.79,25.83,25.78,25.78,11800.0,19.7108,19.7414,19.7032,19.7032,11800.0
2005-10-17 11:30:00,25.77,25.96,25.75,25.95,16600.0,19.6955,19.8408,19.6803,19.8331,16600.0
2005-10-17 12:00:00,25.96,26.0,25.76,25.77,8300.0,19.8408,19.8713,19.6879,19.6955,8300.0
2005-10-17 12:30:00,25.77,25.77,25.61,25.63,8100.0,19.6955,19.6955,19.5733,19.5886,8100.0
2005-10-17 13:00:00,25.65,25.82,25.61,25.82,4600.0,19.6038,19.7338,19.5733,19.7338,4600.0
2005-10-17 13:30:00,25.82,25.84,25.75,25.84,4600.0,19.7338,19.749,19.6803,19.749,4600.0
2005-10-17 14:00:00,25.84,25.84,25.73,25.75,7000.0,19.749,19.749,19.665,19.6803,7000.0
2005-10-17 14:30:00,25.77,25.9,25.74,25.88,16300.0,19.6955,19.7949,19.6726,19.7796,16300.0
2005-10-17 15:00:00,25.9,26.19,25.89,26.09,15000.0,19.7949,20.0165,19.7873,19.9401,15000.0
2005-10-17 15:30:00,26.1,26.15,26.03,26.08,24400.0,19.9478,19.986,19.8943,19.9325,24400.0
2005-10-18 09:30:00,25.95,26.01,25.62,25.62,28200.0,19.8331,19.879,19.5809,19.5809,28200.0
2005-10-18 10:00:00,25.64,25.83,25.62,25.75,18600.0,19.5962,19.7414,19.5809,19.6803,18600.0
2005-10-18 10:30:00,25.74,25.9,25.74,25.88,14600.0,19.6726,19.7949,19.6726,19.7796,14600.0
2005-10-18 11:00:00,25.89,26.09,25.89,26.0,21100.0,19.7873,19.9401,19.7873,19.8713,21100.0
2005-10-18 11:30:00,26.0,26.06,25.99,26.05,27100.0,19.8713,19.9172,19.8637,19.9095,27100.0
2005-10-18 12:00:00,26.05,26.08,25.99,25.99,6800.0,19.9095,19.9325,19.8637,19.8637,6800.0
2005-10-18 12:30:00,25.99,25.99,25.87,25.87,5300.0,19.8637,19.8637,19.772,19.772,5300.0
2005-10-18 13:00:00,25.87,25.87,25.68,25.69,15700.0,19.772,19.772,19.6268,19.6344,15700.0
2005-10-18 13:30:00,25.67,25.68,25.53,25.6,17600.0,19.6191,19.6268,19.5121,19.5656,17600.0
2005-10-18 14:00:00,25.58,25.66,25.49,25.5,10700.0,19.5503,19.6115,19.4816,19.4892,10700.0
2005-10-18 14:30:00,25.5,25.58,25.37,25.4,37300.0,19.4892,19.5503,19.3898,19.4128,37300.0
2005-10-18 15:00:00,25.41,25.64,25.38,25.64,25800.0,19.4204,19.5962,19.3975,19.5962,25800.0
2005-10-18 15:30:00,25.64,25.78,25.64,25.71,46200.0,19.5962,19.7032,19.5962,19.6497,46200.0
2005-10-19 09:30:00,25.5,25.51,25.06,25.18,20900.0,19.4892,19.4968,19.1529,19.2446,20900.0
2005-10-19 10:00:00,25.17,25.32,25.06,25.07,18500.0,19.237,19.3516,19.1529,19.1606,18500.0
2005-10-19 10:30:00,25.05,25.47,25.05,25.47,38500.0,19.1453,19.4663,19.1453,19.4663,38500.0
2005-10-19 11:00:00,25.47,25.55,25.36,25.36,30700.0,19.4663,19.5274,19.3822,19.3822,30700.0
2005-10-19 11:30:00,25.37,25.4,25.01,25.02,17800.0,19.3898,19.4128,19.1147,19.1223,17800.0
2005-10-19 12:00:00,25.02,25.28,25.01,25.24,16900.0,19.1223,19.3211,19.1147,19.2905,16900.0
2005-10-19 12:30:00,25.25,25.27,25.11,25.16,12100.0,19.2981,19.3134,19.1911,19.2293,12100.0
2005-10-19 13:00:00,25.13,25.31,25.05,25.3,15100.0,19.2064,19.344,19.1453,19.3363,15100.0
2005-10-19 13:30:00,25.27,25.36,25.26,25.28,12900.0,19.3134,19.3822,19.3058,19.3211,12900.0
2005-10-19 14:00:00,25.29,25.4,25.28,25.37,23400.0,19.3287,19.4128,19.3211,19.3898,23400.0
2005-10-19 14:30:00,25.37,25.8,25.37,25.8,22800.0,19.3898,19.7185,19.3898,19.7185,22800.0
2005-10-19 15:00:00,25.79,25.89,25.77,25.89,41900.0,19.7108,19.7873,19.6955,19.7873,41900.0
2005-10-19 15:30:00,25.89,26.04,25.89,26.03,48100.0,19.7873,19.9019,19.7873,19.8943,48100.0
2005-10-20 09:30:00,25.95,26.01,25.59,25.63,12800.0,19.8331,19.879,19.558,19.5886,12800.0
2005-10-20 10:00:00,25.65,25.81,25.61,25.7,15600.0,19.6038,19.7261,19.5733,19.6421,15600.0
2005-10-20 10:30:00,25.69,25.86,25.65,25.85,11400.0,19.6344,19.7643,19.6038,19.7567,11400.0
2005-10-20 11:00:00,25.84,25.86,25.75,25.78,15200.0,19.749,19.7643,19.6803,19.7032,15200.0
2005-10-20 11:30:00,25.77,25.79,25.65,25.66,45800.0,19.6955,19.7108,19.6038,19.6115,45800.0
2005-10-20 12:00:00,25.66,25.68,25.38,25.43,20100.0,19.6115,19.6268,19.3975,19.4357,20100.0
2005-10-20 12:30:00,25.42,25.42,25.3,25.31,21600.0,19.4281,19.4281,19.3363,19.344,21600.0
2005-10-20 13:00:00,25.3,25.41,25.29,25.34,24300.0,19.3363,19.4204,19.3287,19.3669,24300.0
2005-10-20 13:30:00,25.31,25.46,25.26,25.38,19800.0,19.344,19.4586,19.3058,19.3975,19800.0
2005-10-20 14:00:00,25.34,25.37,25.16,25.18,15100.0,19.3669,19.3898,19.2293,19.2446,15100.0
2005-10-20 14:30:00,25.17,25.21,25.11,25.12,25000.0,19.237,19.2676,19.1911,19.1988,25000.0
2005-10-20 15:00:00,25.12,25.17,24.81,24.83,53400.0,19.1988,19.237,18.9618,18.9771,53400.0
2005-10-20 15:30:00,24.83,25.16,24.83,25.14,102800.0,18.9771,19.2293,18.9771,19.2141,102800.0
2005-10-21 09:30:00,25.2,25.41,25.2,25.34,25100.0,19.2599,19.4204,19.2599,19.3669,25100.0
2005-10-21 10:00:00,25.3,25.65,25.3,25.62,11700.0,19.3363,19.6038,19.3363,19.5809,11700.0
2005-10-21 10:30:00,25.65,25.65,25.34,25.34,16900.0,19.6038,19.6038,19.3669,19.3669,16900.0
2005-10-21 11:00:00,25.36,25.56,25.36,25.52,21700.0,19.3822,19.5351,19.3822,19.5045,21700.0
2005-10-21 11:30:00,25.45,25.45,25.11,25.14,14600.0,19.451,19.451,19.1911,19.2141,14600.0
2005-10-21 12:00:00,25.14,25.26,25.1,25.25,17400.0,19.2141,19.3058,19.1835,19.2981,17400.0
2005-10-21 12:30:00,25.25,25.33,25.2,25.31,23000.0,19.2981,19.3593,19.2599,19.344,23000.0
2005-10-21 13:00:00,25.33,25.33,25.22,25.23,20500.0,19.3593,19.3593,19.2752,19.2828,20500.0
2005-10-21 13:30:00,25.23,25.27,25.17,25.22,26200.0,19.2828,19.3134,19.237,19.2752,26200.0
2005-10-21 14:00:00,25.23,25.34,25.23,25.3,38700.0,19.2828,19.3669,19.2828,19.3363,38700.0
2005-10-21 14:30:00,25.3,25.47,25.23,25.47,31700.0,19.3363,19.4663,19.2828,19.4663,31700.0
2005-10-21 15:00:00,25.42,25.43,25.28,25.42,21000.0,19.4281,19.4357,19.3211,19.4281,21000.0
2005-10-21 15:30:00,25.44,25.53,25.38,25.4,23200.0,19.4433,19.5121,19.3975,19.4128,23200.0
2005-10-24 09:30:00,25.55,25.84,25.55,25.73,10800.0,19.5274,19.749,19.5274,19.665,10800.0
2005-10-24 10:00:00,25.8,26.0,25.8,25.92,34700.0,19.7185,19.8713,19.7185,19.8102,34700.0
2005-10-24 10:30:00,25.92,26.09,25.92,26.05,48100.0,19.8102,19.9401,19.8102,19.9095,48100.0
2005-10-24 11:00:00,26.05,26.25,26.04,26.25,28000.0,19.9095,20.0624,19.9019,20.0624,28000.0
2005-10-24 11:30:00,26.25,26.47,26.25,26.46,26500.0,20.0624,20.2305,20.0624,20.2229,26500.0
2005-10-24 12:00:00,26.45,26.63,26.35,26.54,30900.0,20.2153,20.3528,20.1388,20.284,30900.0
2005-10-24 12:30:00,26.55,26.55,26.41,26.42,24200.0,20.2917,20.2917,20.1847,20.1923,24200.0
2005-10-24 13:00:00,26.42,26.45,26.33,26.36,24600.0,20.1923,20.2153,20.1235,20.1465,24600.0
2005-10-24 13:30:00,26.38,26.45,26.36,26.45,25600.0,20.1618,20.2153,20.1465,20.2153,25600.0
2005-10-24 14:00:00,26.45,26.59,26.38,26.56,49100.0,20.2153,20.3223,20.1618,20.2993,49100.0
2005-10-24 14:30:00,26.56,26.56,26.4,26.41,45700.0,20.2993,20.2993,20.177,20.1847,45700.0
2005-10-24 15:00:00,26.41,26.6,26.25,26.28,92800.0,20.1847,20.3299,20.0624,20.0853,92800.0
2005-10-24 15:30:00,26.28,26.6,26.19,26.6,68600.0,20.0853,20.3299,20.0165,20.3299,68600.0
2005-10-25 09:30:00,26.67,26.9,26.44,26.56,18600.0,20.3834,20.5592,20.2076,20.2993,18600.0
2005-10-25 10:00:00,26.56,26.92,26.42,26.91,27600.0,20.2993,20.5745,20.1923,20.5668,27600.0
2005-10-25 10:30:00,26.91,26.98,26.76,26.9,26400.0,20.5668,20.6203,20.4522,20.5592,26400.0
2005-10-25 11:00:00,26.88,26.88,26.43,26.44,42900.0,20.5439,20.5439,20.2,20.2076,42900.0
2005-10-25 11:30:00,26.45,26.56,26.4,26.49,26100.0,20.2153,20.2993,20.177,20.2458,26100.0
2005-10-25 12:00:00,26.49,26.56,26.2,26.29,22800.0,20.2458,20.2993,20.0242,20.093,22800.0
2005-10-25 12:30:00,26.27,26.35,26.05,26.15,26400.0,20.0777,20.1388,19.9095,19.986,26400.0
2005-10-25 13:00:00,26.13,26.35,26.11,26.32,24400.0,19.9707,20.1388,19.9554,20.1159,24400.0
2005-10-25 13:30:00,26.31,26.31,26.01,26.19,23600.0,20.1083,20.1083,19.879,20.0165,23600.0
2005-10-25 14:00:00,26.19,26.27,26.14,26.22,15400.0,20.0165,20.0777,19.9783,20.0395,15400.0
2005-10-25 14:30:00,26.21,26.47,26.19,26.46,28300.0,20.0318,20.2305,20.0165,20.2229,28300.0
2005-10-25 15:00:00,26.47,26.48,26.31,26.48,27400.0,20.2305,20.2382,20.1083,20.2382,27400.0
2005-10-25 15:30:00,26.47,26.8,26.42,26.8,99800.0,20.2305,20.4828,20.1923,20.4828,99800.0
2005-10-26 09:30:00,28.0,28.0,27.41,27.57,252300.0,21.3999,21.3999,20.949,21.0713,252300.0
2005-10-26 10:00:00,27.57,27.69,27.57,27.65,136100.0,21.0713,21.163,21.0713,21.1324,136100.0
2005-10-26 10:30:00,27.65,27.65,27.26,27.27,67600.0,21.1324,21.1324,20.8343,20.842,67600.0
2005-10-26 11:00:00,27.26,27.36,27.07,27.3,172900.0,20.8343,20.9108,20.6891,20.8649,172900.0
2005-10-26 11:30:00,27.3,27.36,27.13,27.31,38200.0,20.8649,20.9108,20.735,20.8725,38200.0
2005-10-26 12:00:00,27.31,27.4,27.27,27.31,38000.0,20.8725,20.9413,20.842,20.8725,38000.0
2005-10-26 12:30:00,27.32,27.32,27.0,27.15,105800.0,20.8802,20.8802,20.6356,20.7503,105800.0
2005-10-26 13:00:00,27.15,27.17,26.85,26.87,51100.0,20.7503,20.7655,20.521,20.5363,51100.0
2005-10-26 13:30:00,26.86,26.87,26.65,26.84,79000.0,20.5286,20.5363,20.3681,20.5133,79000.0
2005-10-26 14:00:00,26.83,27.0,26.83,26.98,19700.0,20.5057,20.6356,20.5057,20.6203,19700.0
2005-10-26 14:30:00,26.98,27.02,26.84,26.86,70700.0,20.6203,20.6509,20.5133,20.5286,70700.0
2005-10-26 15:00:00,26.86,26.94,26.68,26.83,34400.0,20.5286,20.5898,20.391,20.5057,34400.0
2005-10-26 15:30:00,26.83,26.93,26.75,26.84,148300.0,20.5057,20.5821,20.4445,20.5133,148300.0
2005-10-27 09:30:00,26.83,26.83,26.56,26.73,56700.0,20.5057,20.5057,20.2993,20.4293,56700.0
2005-10-27 10:00:00,26.71,26.77,26.66,26.74,35000.0,20.414,20.4598,20.3758,20.4369,35000.0
2005-10-27 10:30:00,26.71,26.71,26.66,26.67,39900.0,20.414,20.414,20.3758,20.3834,39900.0
2005-10-27 11:00:00,26.68,26.74,26.66,26.71,139500.0,20.391,20.4369,20.3758,20.414,139500.0
2005-10-27 11:30:00,26.7,26.7,26.6,26.64,41800.0,20.4063,20.4063,20.3299,20.3605,41800.0
2005-10-27 12:00:00,26.64,26.78,26.64,26.74,20800.0,20.3605,20.4675,20.3605,20.4369,20800.0
2005-10-27 12:30:00,26.74,26.79,26.73,26.77,10000.0,20.4369,20.4751,20.4293,20.4598,10000.0
2005-10-27 13:00:00,26.76,26.77,26.68,26.72,20700.0,20.4522,20.4598,20.391,20.4216,20700.0
2005-10-27 13:30:00,26.72,26.84,26.7,26.84,17600.0,20.4216,20.5133,20.4063,20.5133,17600.0
2005-10-27 14:00:00,26.82,26.9,26.74,26.89,28500.0,20.498,20.5592,20.4369,20.5515,28500.0
2005-10-27 14:30:00,26.88,26.88,26.76,26.78,33600.0,20.5439,20.5439,20.4522,20.4675,33600.0
2005-10-27 15:00:00,26.78,26.84,26.62,26.64,46200.0,20.4675,20.5133,20.3452,20.3605,46200.0
2005-10-27 15:30:00,26.62,26.87,26.61,26.85,87500.0,20.3452,20.5363,20.3375,20.521,87500.0
2005-10-28 09:30:00,27.0,27.45,27.0,27.22,40000.0,20.6356,20.9795,20.6356,20.8038,40000.0
2005-10-28 10:00:00,27.22,27.23,26.71,26.81,61200.0,20.8038,20.8114,20.414,20.4904,61200.0
2005-10-28 10:30:00,26.81,26.84,26.72,26.75,56100.0,20.4904,20.5133,20.4216,20.4445,56100.0
2005-10-28 11:00:00,26.74,26.86,26.7,26.85,174900.0,20.4369,20.5286,20.4063,20.521,174900.0
2005-10-28 11:30:00,26.85,26.86,26.76,26.81,32900.0,20.521,20.5286,20.4522,20.4904,32900.0
2005-10-28 12:00:00,26.8,26.88,26.77,26.88,40600.0,20.4828,20.5439,20.4598,20.5439,40600.0
2005-10-28 12:30:00,26.87,26.88,26.79,26.84,17300.0,20.5363,20.5439,20.4751,20.5133,17300.0
2005-10-28 13:00:00,26.84,27.09,26.84,26.93,25200.0,20.5133,20.7044,20.5133,20.5821,25200.0
2005-10-28 13:30:00,26.94,26.94,26.86,26.93,26300.0,20.5898,20.5898,20.5286,20.5821,26300.0
2005-10-28 14:00:00,26.93,27.08,26.92,27.04,26300.0,20.5821,20.6968,20.5745,20.6662,26300.0
2005-10-28 14:30:00,27.04,27.1,27.02,27.09,29000.0,20.6662,20.712,20.6509,20.7044,29000.0
2005-10-28 15:00:00,27.09,27.14,27.09,27.09,24500.0,20.7044,20.7426,20.7044,20.7044,24500.0
2005-10-28 15:30:00,27.08,27.09,26.98,27.02,55700.0,20.6968,20.7044,20.6203,20.6509,55700.0
2005-10-31 09:30:00,27.17,27.7,27.17,27.65,44800.0,20.7655,21.1706,20.7655,21.1324,44800.0
2005-10-31 10:00:00,27.66,27.75,27.63,27.7,100700.0,21.14,21.2088,21.1171,21.1706,100700.0
2005-10-31 10:30:00,27.71,27.99,27.7,27.85,62400.0,21.1783,21.3923,21.1706,21.2853,62400.0
2005-10-31 11:00:00,27.85,27.87,27.74,27.84,36100.0,21.2853,21.3005,21.2012,21.2776,36100.0
2005-10-31 11:30:00,27.84,27.85,27.7,27.76,77400.0,21.2776,21.2853,21.1706,21.2165,77400.0
2005-10-31 12:00:00,27.77,27.95,27.73,27.9,61800.0,21.2241,21.3617,21.1935,21.3235,61800.0
2005-10-31 12:30:00,27.9,27.96,27.89,27.95,17200.0,21.3235,21.3693,21.3158,21.3617,17200.0
2005-10-31 13:00:00,27.95,28.17,27.95,28.09,42900.0,21.3617,21.5298,21.3617,21.4687,42900.0
2005-10-31 13:30:00,28.1,28.25,28.03,28.19,26000.0,21.4763,21.591,21.4228,21.5451,26000.0
2005-10-31 14:00:00,28.17,28.2,28.06,28.14,24100.0,21.5298,21.5528,21.4458,21.5069,24100.0
2005-10-31 14:30:00,28.14,28.25,28.02,28.06,47400.0,21.5069,21.591,21.4152,21.4458,47400.0
2005-10-31 15:00:00,28.04,28.06,27.97,27.99,83900.0,21.4305,21.4458,21.377,21.3923,83900.0
2005-10-31 15:30:00,28.0,28.0,27.86,27.86,87200.0,21.3999,21.3999,21.2929,21.2929,87200.0
2005-11-01 09:30:00,27.5,27.8,27.5,27.6,40600.0,21.0178,21.247,21.0178,21.0942,40600.0
2005-11-01 10:00:00,27.6,27.85,27.54,27.74,31700.0,21.0942,21.2853,21.0483,21.2012,31700.0
2005-11-01 10:30:00,27.75,27.84,27.71,27.81,31300.0,21.2088,21.2776,21.1783,21.2547,31300.0
2005-11-01 11:00:00,27.82,27.85,27.8,27.85,26600.0,21.2623,21.2853,21.247,21.2853,26600.0
2005-11-01 11:30:00,27.85,27.88,27.84,27.85,13100.0,21.2853,21.3082,21.2776,21.2853,13100.0
2005-11-01 12:00:00,27.85,28.0,27.85,27.96,29600.0,21.2853,21.3999,21.2853,21.3693,29600.0
2005-11-01 12:30:00,27.95,27.98,27.94,27.95,15200.0,21.3617,21.3846,21.354,21.3617,15200.0
2005-11-01 13:00:00,27.95,28.0,27.92,27.98,15200.0,21.3617,21.3999,21.3388,21.3846,15200.0
2005-11-01 13:30:00,27.99,27.99,27.85,27.85,8900.0,21.3923,21.3923,21.2853,21.2853,8900.0
2005-11-01 14:00:00,27.85,27.99,27.8,27.98,27100.0,21.2853,21.3923,21.247,21.3846,27100.0
2005-11-01 14:30:00,27.99,28.0,27.8,27.93,29100.0,21.3923,21.3999,21.247,21.3464,29100.0
2005-11-01 15:00:00,27.93,27.96,27.75,27.8,19900.0,21.3464,21.3693,21.2088,21.247,19900.0
2005-11-01 15:30:00,27.8,27.86,27.72,27.79,29500.0,21.247,21.2929,21.1859,21.2394,29500.0
2005-11-02 09:30:00,27.79,28.0,27.79,27.99,68300.0,21.2394,21.3999,21.2394,21.3923,68300.0
2005-11-02 10:00:00,28.0,28.0,27.85,27.88,34100.0,21.3999,21.3999,21.2853,21.3082,34100.0
2005-11-02 10:30:00,27.85,28.04,27.85,27.98,29800.0,21.2853,21.4305,21.2853,21.3846,29800.0
2005-11-02 11:00:00,28.01,28.04,27.94,27.95,25000.0,21.4075,21.4305,21.354,21.3617,25000.0
2005-11-02 11:30:00,27.95,28.0,27.95,28.0,16900.0,21.3617,21.3999,21.3617,21.3999,16900.0
2005-11-02 12:00:00,28.0,28.0,27.9,27.92,13600.0,21.3999,21.3999,21.3235,21.3388,13600.0
2005-11-02 12:30:00,27.92,27.97,27.89,27.96,18600.0,21.3388,21.377,21.3158,21.3693,18600.0
2005-11-02 13:00:00,27.95,28.06,27.94,27.99,21700.0,21.3617,21.4458,21.354,21.3923,21700.0
2005-11-02 13:30:00,27.98,28.0,27.94,27.94,14400.0,21.3846,21.3999,21.354,21.354,14400.0
2005-11-02 14:00:00,27.92,28.0,27.9,28.0,13200.0,21.3388,21.3999,21.3235,21.3999,13200.0
2005-11-02 14:30:00,27.99,28.0,27.93,27.93,22900.0,21.3923,21.3999,21.3464,21.3464,22900.0
2005-11-02 15:00:00,27.98,28.0,27.91,28.0,31000.0,21.3846,21.3999,21.3311,21.3999,31000.0
2005-11-02 15:30:00,28.0,28.0,27.97,28.0,34300.0,21.3999,21.3999,21.377,21.3999,34300.0
2005-11-03 09:30:00,28.1,28.25,28.1,28.24,38900.0,21.4763,21.591,21.4763,21.5833,38900.0
2005-11-03 10:00:00,28.25,28.25,28.11,28.13,37900.0,21.591,21.591,21.484,21.4993,37900.0
2005-11-03 10:30:00,28.15,28.2,28.12,28.15,57400.0,21.5145,21.5528,21.4916,21.5145,57400.0
2005-11-03 11:00:00,28.15,28.17,28.14,28.17,39000.0,21.5145,21.5298,21.5069,21.5298,39000.0
2005-11-03 11:30:00,28.17,28.17,28.1,28.1,21100.0,21.5298,21.5298,21.4763,21.4763,21100.0
2005-11-03 12:00:00,28.1,28.18,28.1,28.16,21400.0,21.4763,21.5375,21.4763,21.5222,21400.0
2005-11-03 12:30:00,28.18,28.2,28.14,28.2,22000.0,21.5375,21.5528,21.5069,21.5528,22000.0
2005-11-03 13:00:00,28.2,28.2,28.15,28.19,13800.0,21.5528,21.5528,21.5145,21.5451,13800.0
2005-11-03 13:30:00,28.2,28.2,28.15,28.16,11900.0,21.5528,21.5528,21.5145,21.5222,11900.0
2005-11-03 14:00:00,28.19,28.2,28.1,28.1,13800.0,21.5451,21.5528,21.4763,21.4763,13800.0
2005-11-03 14:30:00,28.09,28.19,28.06,28.19,22800.0,21.4687,21.5451,21.4458,21.5451,22800.0
2005-11-03 15:00:00,28.17,28.19,28.04,28.07,27100.0,21.5298,21.5451,21.4305,21.4534,27100.0
2005-11-03 15:30:00,28.08,28.13,28.04,28.11,34800.0,21.461,21.4993,21.4305,21.484,34800.0
2005-11-04 09:30:00,28.11,28.11,27.87,27.95,10100.0,21.484,21.484,21.3005,21.3617,10100.0
2005-11-04 10:00:00,27.95,28.09,27.82,27.92,11600.0,21.3617,21.4687,21.2623,21.3388,11600.0
2005-11-04 10:30:00,27.91,28.01,27.86,28.0,10200.0,21.3311,21.4075,21.2929,21.3999,10200.0
2005-11-04 11:00:00,28.01,28.05,27.97,28.03,17500.0,21.4075,21.4381,21.377,21.4228,17500.0
2005-11-04 11:30:00,28.02,28.02,27.98,27.99,26100.0,21.4152,21.4152,21.3846,21.3923,26100.0
2005-11-04 12:00:00,27.99,28.03,27.97,28.02,13700.0,21.3923,21.4228,21.377,21.4152,13700.0
2005-11-04 12:30:00,28.0,28.09,28.0,28.05,19700.0,21.3999,21.4687,21.3999,21.4381,19700.0
2005-11-04 13:00:00,28.04,28.08,28.0,28.08,12000.0,21.4305,21.461,21.3999,21.461,12000.0
2005-11-04 13:30:00,28.0,28.02,27.99,28.0,13100.0,21.3999,21.4152,21.3923,21.3999,13100.0
2005-11-04 14:00:00,27.99,28.05,27.99,28.05,12100.0,21.3923,21.4381,21.3923,21.4381,12100.0
2005-11-04 14:30:00,28.05,28.06,27.99,28.05,92500.0,21.4381,21.4458,21.3923,21.4381,92500.0
2005-11-04 15:00:00,28.05,28.11,28.05,28.06,13400.0,21.4381,21.484,21.4381,21.4458,13400.0
2005-11-04 15:30:00,28.05,28.2,28.05,28.13,64100.0,21.4381,21.5528,21.4381,21.4993,64100.0
2005-11-07 09:30:00,28.24,28.25,28.1,28.15,17100.0,21.5833,21.591,21.4763,21.5145,17100.0
2005-11-07 10:00:00,28.15,28.25,28.11,28.24,45100.0,21.5145,21.591,21.484,21.5833,45100.0
2005-11-07 10:30:00,28.25,28.25,28.22,28.25,22700.0,21.591,21.591,21.568,21.591,22700.0
2005-11-07 11:00:00,28.24,28.39,28.22,28.36,26600.0,21.5833,21.698,21.568,21.675,26600.0
2005-11-07 11:30:00,28.37,28.38,28.31,28.36,10200.0,21.6827,21.6903,21.6368,21.675,10200.0
2005-11-07 12:00:00,28.37,28.45,28.3,28.45,36900.0,21.6827,21.7438,21.6292,21.7438,36900.0
2005-11-07 12:30:00,28.45,28.5,28.4,28.5,26400.0,21.7438,21.782,21.7056,21.782,26400.0
2005-11-07 13:00:00,28.53,28.59,28.53,28.58,12300.0,21.805,21.8508,21.805,21.8432,12300.0
2005-11-07 13:30:00,28.59,28.7,28.59,28.64,37300.0,21.8508,21.9349,21.8508,21.889,37300.0
2005-11-07 14:00:00,28.64,28.67,28.6,28.66,40100.0,21.889,21.912,21.8585,21.9043,40100.0
2005-11-07 14:30:00,28.66,28.83,28.64,28.83,46700.0,21.9043,22.0343,21.889,22.0343,46700.0
2005-11-07 15:00:00,28.84,28.88,28.82,28.82,59600.0,22.0419,22.0725,22.0266,22.0266,59600.0
2005-11-07 15:30:00,28.82,28.87,28.81,28.82,41800.0,22.0266,22.0648,22.019,22.0266,41800.0
2005-11-08 09:30:00,28.85,28.85,28.5,28.65,34100.0,22.0495,22.0495,21.782,21.8967,34100.0
2005-11-08 10:00:00,28.66,28.81,28.54,28.71,65600.0,21.9043,22.019,21.8126,21.9425,65600.0
2005-11-08 10:30:00,28.72,28.86,28.72,28.84,35100.0,21.9502,22.0572,21.9502,22.0419,35100.0
2005-11-08 11:00:00,28.84,29.15,28.83,29.08,155300.0,22.0419,22.2788,22.0343,22.2253,155300.0
2005-11-08 11:30:00,29.06,29.08,28.99,29.01,57100.0,22.21,22.2253,22.1565,22.1718,57100.0
2005-11-08 12:00:00,29.02,29.13,29.0,29.0,29600.0,22.1795,22.2635,22.1642,22.1642,29600.0
2005-11-08 12:30:00,29.01,29.01,28.9,28.91,23400.0,22.1718,22.1718,22.0878,22.0954,23400.0
2005-11-08 13:00:00,28.93,28.99,28.9,28.95,30500.0,22.1107,22.1565,22.0878,22.126,30500.0
2005-11-08 13:30:00,28.95,29.08,28.91,28.96,16200.0,22.126,22.2253,22.0954,22.1336,16200.0
2005-11-08 14:00:00,28.98,29.05,28.94,28.95,24400.0,22.1489,22.2024,22.1183,22.126,24400.0
2005-11-08 14:30:00,28.94,29.1,28.92,29.06,22800.0,22.1183,22.2406,22.103,22.21,22800.0
2005-11-08 15:00:00,29.06,29.06,28.96,29.05,56900.0,22.21,22.21,22.1336,22.2024,56900.0
2005-11-08 15:30:00,29.1,29.23,28.99,29.14,46700.0,22.2406,22.34,22.1565,22.2712,46700.0
2005-11-09 09:30:00,29.15,29.25,29.0,29.1,142700.0,22.2788,22.3553,22.1642,22.2406,142700.0
2005-11-09 10:00:00,29.11,29.11,29.0,29.09,75800.0,22.2483,22.2483,22.1642,22.233,75800.0
2005-11-09 10:30:00,29.1,29.18,29.06,29.07,26000.0,22.2406,22.3018,22.21,22.2177,26000.0
2005-11-09 11:00:00,29.06,29.06,28.91,28.92,38000.0,22.21,22.21,22.0954,22.103,38000.0
2005-11-09 11:30:00,28.92,29.1,28.92,29.07,24600.0,22.103,22.2406,22.103,22.2177,24600.0
2005-11-09 12:00:00,29.08,29.25,29.03,29.22,27100.0,22.2253,22.3553,22.1871,22.3323,27100.0
2005-11-09 12:30:00,29.21,29.27,29.17,29.22,43500.0,22.3247,22.3705,22.2941,22.3323,43500.0
2005-11-09 13:00:00,29.24,29.25,29.15,29.16,12400.0,22.3476,22.3553,22.2788,22.2865,12400.0
2005-11-09 13:30:00,29.15,29.15,29.11,29.12,5000.0,22.2788,22.2788,22.2483,22.2559,5000.0
2005-11-09 14:00:00,29.12,29.12,29.05,29.05,7400.0,22.2559,22.2559,22.2024,22.2024,7400.0
2005-11-09 14:30:00,29.05,29.09,28.97,28.97,16100.0,22.2024,22.233,22.1413,22.1413,16100.0
2005-11-09 15:00:00,28.98,29.05,28.95,29.01,41300.0,22.1489,22.2024,22.126,22.1718,41300.0
2005-11-09 15:30:00,29.01,29.04,28.97,29.02,31000.0,22.1718,22.1948,22.1413,22.1795,31000.0
2005-11-10 09:30:00,29.03,29.11,28.86,28.95,19200.0,22.1871,22.2483,22.0572,22.126,19200.0
2005-11-10 10:00:00,28.96,28.98,28.7,28.77,54000.0,22.1336,22.1489,21.9349,21.9884,54000.0
2005-11-10 10:30:00,28.77,28.8,28.6,28.65,14800.0,21.9884,22.0113,21.8585,21.8967,14800.0
2005-11-10 11:00:00,28.63,28.75,28.6,28.7,16900.0,21.8814,21.9731,21.8585,21.9349,16900.0
2005-11-10 11:30:00,28.7,28.74,28.65,28.71,9000.0,21.9349,21.9655,21.8967,21.9425,9000.0
2005-11-10 12:00:00,28.74,28.74,28.6,28.67,10500.0,21.9655,21.9655,21.8585,21.912,10500.0
2005-11-10 12:30:00,28.69,28.79,28.69,28.74,5000.0,21.9273,22.0037,21.9273,21.9655,5000.0
2005-11-10 13:00:00,28.74,28.86,28.68,28.85,9600.0,21.9655,22.0572,21.9196,22.0495,9600.0
2005-11-10 13:30:00,28.85,28.89,28.73,28.88,32800.0,22.0495,22.0801,21.9578,22.0725,32800.0
2005-11-10 14:00:00,28.88,28.94,28.78,28.86,49100.0,22.0725,22.1183,21.996,22.0572,49100.0
2005-11-10 14:30:00,28.89,29.0,28.86,29.0,24900.0,22.0801,22.1642,22.0572,22.1642,24900.0
2005-11-10 15:00:00,29.0,29.0,28.94,28.99,20100.0,22.1642,22.1642,22.1183,22.1565,20100.0
2005-11-10 15:30:00,29.0,29.0,28.93,29.0,34100.0,22.1642,22.1642,22.1107,22.1642,34100.0
2005-11-11 09:30:00,28.98,29.0,28.92,29.0,19200.0,22.1489,22.1642,22.103,22.1642,19200.0
2005-11-11 10:00:00,28.99,28.99,28.86,28.97,19400.0,22.1565,22.1565,22.0572,22.1413,19400.0
2005-11-11 10:30:00,28.97,28.98,28.96,28.98,11500.0,22.1413,22.1489,22.1336,22.1489,11500.0
2005-11-11 11:00:00,28.98,28.99,28.94,28.97,10900.0,22.1489,22.1565,22.1183,22.1413,10900.0
2005-11-11 11:30:00,28.97,29.0,28.88,28.88,16400.0,22.1413,22.1642,22.0725,22.0725,16400.0
2005-11-11 12:00:00,28.87,29.06,28.85,29.05,13900.0,22.0648,22.21,22.0495,22.2024,13900.0
2005-11-11 12:30:00,29.05,29.05,29.0,29.0,13700.0,22.2024,22.2024,22.1642,22.1642,13700.0
2005-11-11 13:00:00,29.0,29.0,28.99,28.99,28500.0,22.1642,22.1642,22.1565,22.1565,28500.0
2005-11-11 13:30:00,28.99,28.99,28.77,28.83,28000.0,22.1565,22.1565,21.9884,22.0343,28000.0
2005-11-11 14:00:00,28.83,28.98,28.83,28.93,13300.0,22.0343,22.1489,22.0343,22.1107,13300.0
2005-11-11 14:30:00,28.93,29.05,28.83,28.95,19800.0,22.1107,22.2024,22.0343,22.126,19800.0
2005-11-11 15:00:00,28.93,29.0,28.88,28.92,16800.0,22.1107,22.1642,22.0725,22.103,16800.0
2005-11-11 15:30:00,28.93,28.93,28.82,28.89,55900.0,22.1107,22.1107,22.0266,22.0801,55900.0
2005-11-14 09:30:00,28.55,28.85,28.55,28.85,53300.0,21.8203,22.0495,21.8203,22.0495,53300.0
2005-11-14 10:00:00,28.86,28.92,28.82,28.82,35000.0,22.0572,22.103,22.0266,22.0266,35000.0
2005-11-14 10:30:00,28.82,28.85,28.8,28.81,13000.0,22.0266,22.0495,22.0113,22.019,13000.0
2005-11-14 11:00:00,28.81,28.89,28.81,28.82,11100.0,22.019,22.0801,22.019,22.0266,11100.0
2005-11-14 11:30:00,28.85,28.87,28.77,28.87,13200.0,22.0495,22.0648,21.9884,22.0648,13200.0
2005-11-14 12:00:00,28.88,28.9,28.81,28.9,13100.0,22.0725,22.0878,22.019,22.0878,13100.0
2005-11-14 12:30:00,28.9,29.0,28.89,28.94,21100.0,22.0878,22.1642,22.0801,22.1183,21100.0
2005-11-14 13:00:00,28.92,28.98,28.91,28.96,6500.0,22.103,22.1489,22.0954,22.1336,6500.0
2005-11-14 13:30:00,28.94,28.94,28.9,28.91,10100.0,22.1183,22.1183,22.0878,22.0954,10100.0
2005-11-14 14:00:00,28.92,28.92,28.82,28.82,13300.0,22.103,22.103,22.0266,22.0266,13300.0
2005-11-14 14:30:00,28.83,28.89,28.81,28.84,12000.0,22.0343,22.0801,22.019,22.0419,12000.0
2005-11-14 15:00:00,28.83,28.84,28.8,28.81,13300.0,22.0343,22.0419,22.0113,22.019,13300.0
2005-11-14 15:30:00,28.8,28.92,28.8,28.88,19400.0,22.0113,22.103,22.0113,22.0725,19400.0
2005-11-15 09:30:00,28.81,28.87,28.7,28.71,12000.0,22.019,22.0648,21.9349,21.9425,12000.0
2005-11-15 10:00:00,28.71,28.86,28.61,28.72,22700.0,21.9425,22.0572,21.8661,21.9502,22700.0
2005-11-15 10:30:00,28.7,28.91,28.6,28.9,18900.0,21.9349,22.0954,21.8585,22.0878,18900.0
2005-11-15 11:00:00,28.88,28.95,28.86,28.95,6300.0,22.0725,22.126,22.0572,22.126,6300.0
2005-11-15 11:30:00,28.96,29.0,28.84,29.0,10800.0,22.1336,22.1642,22.0419,22.1642,10800.0
2005-11-15 12:00:00,29.0,29.0,28.97,28.99,23500.0,22.1642,22.1642,22.1413,22.1565,23500.0
2005-11-15 12:30:00,28.96,29.0,28.91,28.99,16000.0,22.1336,22.1642,22.0954,22.1565,16000.0
2005-11-15 13:00:00,28.99,29.0,28.93,28.94,12600.0,22.1565,22.1642,22.1107,22.1183,12600.0
2005-11-15 13:30:00,28.9,28.92,28.75,28.77,7800.0,22.0878,22.103,21.9731,21.9884,7800.0
2005-11-15 14:00:00,28.78,28.85,28.71,28.75,17200.0,21.996,22.0495,21.9425,21.9731,17200.0
2005-11-15 14:30:00,28.72,28.84,28.69,28.69,14600.0,21.9502,22.0419,21.9273,21.9273,14600.0
2005-11-15 15:00:00,28.69,28.69,28.62,28.68,18700.0,21.9273,21.9273,21.8738,21.9196,18700.0
2005-11-15 15:30:00,28.67,28.68,28.57,28.6,29900.0,21.912,21.9196,21.8355,21.8585,29900.0
2005-11-16 09:30:00,28.7,28.8,28.65,28.68,10900.0,21.9349,22.0113,21.8967,21.9196,10900.0
2005-11-16 10:00:00,28.71,28.77,28.63,28.75,19400.0,21.9425,21.9884,21.8814,21.9731,19400.0
2005-11-16 10:30:00,28.72,28.74,28.68,28.74,39900.0,21.9502,21.9655,21.9196,21.9655,39900.0
2005-11-16 11:00:00,28.74,28.9,28.73,28.9,56500.0,21.9655,22.0878,21.9578,22.0878,56500.0
2005-11-16 11:30:00,28.95,28.97,28.88,28.92,24900.0,22.126,22.1413,22.0725,22.103,24900.0
2005-11-16 12:00:00,28.89,28.89,28.82,28.84,14200.0,22.0801,22.0801,22.0266,22.0419,14200.0
2005-11-16 12:30:00,28.84,28.88,28.79,28.79,21200.0,22.0419,22.0725,22.0037,22.0037,21200.0
2005-11-16 13:00:00,28.79,28.84,28.76,28.84,18700.0,22.0037,22.0419,21.9808,22.0419,18700.0
2005-11-16 13:30:00,28.85,28.88,28.83,28.84,11100.0,22.0495,22.0725,22.0343,22.0419,11100.0
2005-11-16 14:00:00,28.84,28.95,28.77,28.94,10400.0,22.0419,22.126,21.9884,22.1183,10400.0
2005-11-16 14:30:00,28.94,28.96,28.82,28.92,18400.0,22.1183,22.1336,22.0266,22.103,18400.0
2005-11-16 15:00:00,28.94,28.98,28.88,28.98,27900.0,22.1183,22.1489,22.0725,22.1489,27900.0
2005-11-16 15:30:00,29.0,29.0,28.95,29.0,20500.0,22.1642,22.1642,22.126,22.1642,20500.0
2005-11-17 09:30:00,28.96,29.15,28.94,29.15,31900.0,22.1336,22.2788,22.1183,22.2788,31900.0
2005-11-17 10:00:00,29.15,29.19,28.96,29.09,23300.0,22.2788,22.3094,22.1336,22.233,23300.0
2005-11-17 10:30:00,29.02,29.06,28.95,28.96,13100.0,22.1795,22.21,22.126,22.1336,13100.0
2005-11-17 11:00:00,28.96,29.05,28.92,29.04,40700.0,22.1336,22.2024,22.103,22.1948,40700.0
2005-11-17 11:30:00,29.05,29.05,28.89,28.93,13400.0,22.2024,22.2024,22.0801,22.1107,13400.0
2005-11-17 12:00:00,28.93,28.96,28.91,28.96,17400.0,22.1107,22.1336,22.0954,22.1336,17400.0
2005-11-17 12:30:00,28.98,29.1,28.97,29.07,17600.0,22.1489,22.2406,22.1413,22.2177,17600.0
2005-11-17 13:00:00,29.07,29.14,29.06,29.13,12600.0,22.2177,22.2712,22.21,22.2635,12600.0
2005-11-17 13:30:00,29.14,29.24,29.14,29.23,20300.0,22.2712,22.3476,22.2712,22.34,20300.0
2005-11-17 14:00:00,29.22,29.26,29.22,29.24,21600.0,22.3323,22.3629,22.3323,22.3476,21600.0
2005-11-17 14:30:00,29.25,29.25,29.14,29.15,22700.0,22.3553,22.3553,22.2712,22.2788,22700.0
2005-11-17 15:00:00,29.15,29.23,29.14,29.17,33900.0,22.2788,22.34,22.2712,22.2941,33900.0
2005-11-17 15:30:00,29.15,29.25,29.14,29.23,28200.0,22.2788,22.3553,22.2712,22.34,28200.0
2005-11-18 09:30:00,29.23,29.23,29.15,29.2,20300.0,22.34,22.34,22.2788,22.317,20300.0
2005-11-18 10:00:00,29.24,29.24,29.1,29.1,12200.0,22.3476,22.3476,22.2406,22.2406,12200.0
2005-11-18 10:30:00,29.1,29.11,29.04,29.05,12600.0,22.2406,22.2483,22.1948,22.2024,12600.0
2005-11-18 11:00:00,29.06,29.23,29.03,29.13,15600.0,22.21,22.34,22.1871,22.2635,15600.0
2005-11-18 11:30:00,29.13,29.15,29.08,29.1,10700.0,22.2635,22.2788,22.2253,22.2406,10700.0
2005-11-18 12:00:00,29.1,29.14,29.1,29.14,7800.0,22.2406,22.2712,22.2406,22.2712,7800.0
2005-11-18 12:30:00,29.11,29.16,29.05,29.15,15700.0,22.2483,22.2865,22.2024,22.2788,15700.0
2005-11-18 13:00:00,29.15,29.21,29.15,29.19,7300.0,22.2788,22.3247,22.2788,22.3094,7300.0
2005-11-18 13:30:00,29.18,29.25,29.15,29.23,8400.0,22.3018,22.3553,22.2788,22.34,8400.0
2005-11-18 14:00:00,29.22,29.23,29.1,29.11,21800.0,22.3323,22.34,22.2406,22.2483,21800.0
2005-11-18 14:30:00,29.11,29.18,29.05,29.05,30100.0,22.2483,22.3018,22.2024,22.2024,30100.0
2005-11-18 15:00:00,29.06,29.11,29.01,29.02,16900.0,22.21,22.2483,22.1718,22.1795,16900.0
2005-11-18 15:30:00,29.02,29.04,28.98,29.04,47800.0,22.1795,22.1948,22.1489,22.1948,47800.0
2005-11-21 09:30:00,29.1,29.1,28.91,28.97,30800.0,22.2406,22.2406,22.0954,22.1413,30800.0
2005-11-21 10:00:00,28.93,29.03,28.92,28.98,114400.0,22.1107,22.1871,22.103,22.1489,114400.0
2005-11-21 10:30:00,28.97,29.2,28.97,29.2,21400.0,22.1413,22.317,22.1413,22.317,21400.0
2005-11-21 11:00:00,29.18,29.19,29.05,29.15,17500.0,22.3018,22.3094,22.2024,22.2788,17500.0
2005-11-21 11:30:00,29.14,29.14,29.0,29.01,11700.0,22.2712,22.2712,22.1642,22.1718,11700.0
2005-11-21 12:00:00,29.01,29.06,28.99,29.04,7600.0,22.1718,22.21,22.1565,22.1948,7600.0
2005-11-21 12:30:00,29.03,29.1,29.02,29.08,10000.0,22.1871,22.2406,22.1795,22.2253,10000.0
2005-11-21 13:00:00,29.07,29.07,29.0,29.07,6300.0,22.2177,22.2177,22.1642,22.2177,6300.0
2005-11-21 13:30:00,29.06,29.16,29.03,29.15,10500.0,22.21,22.2865,22.1871,22.2788,10500.0
2005-11-21 14:00:00,29.14,29.14,29.06,29.09,10400.0,22.2712,22.2712,22.21,22.233,10400.0
2005-11-21 14:30:00,29.09,29.11,29.05,29.08,11000.0,22.233,22.2483,22.2024,22.2253,11000.0
2005-11-21 15:00:00,29.07,29.24,29.07,29.24,21700.0,22.2177,22.3476,22.2177,22.3476,21700.0
2005-11-21 15:30:00,29.24,29.36,29.12,29.31,62600.0,22.3476,22.4393,22.2559,22.4011,62600.0
2005-11-22 09:30:00,29.14,29.29,29.14,29.26,40300.0,22.2712,22.3858,22.2712,22.3629,40300.0
2005-11-22 10:00:00,29.25,29.4,29.25,29.4,38600.0,22.3553,22.4699,22.3553,22.4699,38600.0
2005-11-22 10:30:00,29.39,29.39,29.25,29.3,17000.0,22.4623,22.4623,22.3553,22.3935,17000.0
2005-11-22 11:00:00,29.32,29.33,29.26,29.28,10800.0,22.4088,22.4164,22.3629,22.3782,10800.0
2005-11-22 11:30:00,29.28,29.28,29.22,29.22,12500.0,22.3782,22.3782,22.3323,22.3323,12500.0
2005-11-22 12:00:00,29.22,29.24,29.14,29.18,11700.0,22.3323,22.3476,22.2712,22.3018,11700.0
2005-11-22 12:30:00,29.17,29.18,29.1,29.11,7600.0,22.2941,22.3018,22.2406,22.2483,7600.0
2005-11-22 13:00:00,29.11,29.21,29.1,29.16,14500.0,22.2483,22.3247,22.2406,22.2865,14500.0
2005-11-22 13:30:00,29.15,29.19,29.11,29.12,41100.0,22.2788,22.3094,22.2483,22.2559,41100.0
2005-11-22 14:00:00,29.11,29.22,29.08,29.16,45300.0,22.2483,22.3323,22.2253,22.2865,45300.0
2005-11-22 14:30:00,29.17,29.2,29.04,29.13,67400.0,22.2941,22.317,22.1948,22.2635,67400.0
2005-11-22 15:00:00,29.13,29.19,29.09,29.17,46200.0,22.2635,22.3094,22.233,22.2941,46200.0
2005-11-22 15:30:00,29.17,29.17,29.07,29.07,69200.0,22.2941,22.2941,22.2177,22.2177,69200.0
2005-11-23 09:30:00,29.11,29.39,29.11,29.37,34600.0,22.2483,22.4623,22.2483,22.447,34600.0
2005-11-23 10:00:00,29.35,29.36,29.2,29.25,72300.0,22.4317,22.4393,22.317,22.3553,72300.0
2005-11-23 10:30:00,29.25,29.4,29.13,29.3,27000.0,22.3553,22.4699,22.2635,22.3935,27000.0
2005-11-23 11:00:00,29.33,29.35,29.28,29.29,26200.0,22.4164,22.4317,22.3782,22.3858,26200.0
2005-11-23 11:30:00,29.29,29.3,29.27,29.3,35200.0,22.3858,22.3935,22.3705,22.3935,35200.0
2005-11-23 12:00:00,29.3,29.3,29.28,29.3,8500.0,22.3935,22.3935,22.3782,22.3935,8500.0
2005-11-23 12:30:00,29.3,29.4,29.3,29.4,94100.0,22.3935,22.4699,22.3935,22.4699,94100.0
2005-11-23 13:00:00,29.4,29.4,29.39,29.4,9100.0,22.4699,22.4699,22.4623,22.4699,9100.0
2005-11-23 13:30:00,29.39,29.4,29.37,29.37,6800.0,22.4623,22.4699,22.447,22.447,6800.0
2005-11-23 14:00:00,29.38,29.5,29.38,29.5,23800.0,22.4546,22.5463,22.4546,22.5463,23800.0
2005-11-23 14:30:00,29.49,29.49,29.4,29.45,9800.0,22.5387,22.5387,22.4699,22.5081,9800.0
2005-11-23 15:00:00,29.45,29.45,29.23,29.41,18800.0,22.5081,22.5081,22.34,22.4775,18800.0
2005-11-23 15:30:00,29.41,29.41,29.25,29.29,27600.0,22.4775,22.4775,22.3553,22.3858,27600.0
2005-11-25 09:30:00,29.28,29.28,29.14,29.2,8500.0,22.3782,22.3782,22.2712,22.317,8500.0
2005-11-25 10:00:00,29.23,29.38,29.23,29.3,8000.0,22.34,22.4546,22.34,22.3935,8000.0
2005-11-25 10:30:00,29.3,29.39,29.28,29.38,8100.0,22.3935,22.4623,22.3782,22.4546,8100.0
2005-11-25 11:00:00,29.37,29.42,29.37,29.42,5600.0,22.447,22.4852,22.447,22.4852,5600.0
2005-11-25 11:30:00,29.42,29.45,29.37,29.42,5500.0,22.4852,22.5081,22.447,22.4852,5500.0
2005-11-25 12:00:00,29.41,29.42,29.35,29.4,10000.0,22.4775,22.4852,22.4317,22.4699,10000.0
2005-11-25 12:30:00,29.4,29.42,29.38,29.38,9700.0,22.4699,22.4852,22.4546,22.4546,9700.0
2005-11-25 13:00:00,29.38,29.38,29.37,29.37,1200.0,22.4546,22.4546,22.447,22.447,1200.0
2005-11-25 13:30:00,29.37,29.37,29.37,29.37,0.0,22.447,22.447,22.447,22.447,0.0
2005-11-25 14:00:00,29.37,29.37,29.37,29.37,0.0,22.447,22.447,22.447,22.447,0.0
2005-11-25 14:30:00,29.37,29.37,29.37,29.37,0.0,22.447,22.447,22.447,22.447,0.0
2005-11-25 15:00:00,29.37,29.37,29.37,29.37,0.0,22.447,22.447,22.447,22.447,0.0
2005-11-25 15:30:00,29.37,29.37,29.37,29.37,0.0,22.447,22.447,22.447,22.447,0.0
2005-11-28 09:30:00,29.4,29.45,29.29,29.29,23700.0,22.4699,22.5081,22.3858,22.3858,23700.0
2005-11-28 10:00:00,29.28,29.38,29.09,29.09,119200.0,22.3782,22.4546,22.233,22.233,119200.0
2005-11-28 10:30:00,29.07,29.16,29.06,29.16,9200.0,22.2177,22.2865,22.21,22.2865,9200.0
2005-11-28 11:00:00,29.13,29.13,29.03,29.08,13200.0,22.2635,22.2635,22.1871,22.2253,13200.0
2005-11-28 11:30:00,29.1,29.28,29.1,29.25,13600.0,22.2406,22.3782,22.2406,22.3553,13600.0
2005-11-28 12:00:00,29.25,29.33,29.14,29.15,16700.0,22.3553,22.4164,22.2712,22.2788,16700.0
2005-11-28 12:30:00,29.17,29.18,29.06,29.07,8500.0,22.2941,22.3018,22.21,22.2177,8500.0
2005-11-28 13:00:00,29.07,29.12,29.03,29.09,10600.0,22.2177,22.2559,22.1871,22.233,10600.0
2005-11-28 13:30:00,29.09,29.09,29.02,29.06,7600.0,22.233,22.233,22.1795,22.21,7600.0
2005-11-28 14:00:00,29.05,29.08,29.01,29.07,14700.0,22.2024,22.2253,22.1718,22.2177,14700.0
2005-11-28 14:30:00,29.07,29.14,28.99,29.09,41300.0,22.2177,22.2712,22.1565,22.233,41300.0
2005-11-28 15:00:00,29.03,29.12,29.02,29.08,15900.0,22.1871,22.2559,22.1795,22.2253,15900.0
2005-11-28 15:30:00,29.09,29.09,28.98,28.98,20300.0,22.233,22.233,22.1489,22.1489,20300.0
2005-11-29 09:30:00,29.1,29.44,29.09,29.44,28800.0,22.2406,22.5005,22.233,22.5005,28800.0
2005-11-29 10:00:00,29.44,29.6,29.35,29.48,60300.0,22.5005,22.6228,22.4317,22.531,60300.0
2005-11-29 10:30:00,29.5,29.6,29.45,29.52,21200.0,22.5463,22.6228,22.5081,22.5616,21200.0
2005-11-29 11:00:00,29.53,29.55,29.48,29.52,80700.0,22.5693,22.5845,22.531,22.5616,80700.0
2005-11-29 11:30:00,29.52,29.56,29.47,29.53,23500.0,22.5616,22.5922,22.5234,22.5693,23500.0
2005-11-29 12:00:00,29.51,29.51,29.41,29.45,9600.0,22.554,22.554,22.4775,22.5081,9600.0
2005-11-29 12:30:00,29.44,29.58,29.43,29.54,26100.0,22.5005,22.6075,22.4928,22.5769,26100.0
2005-11-29 13:00:00,29.52,29.54,29.42,29.43,15000.0,22.5616,22.5769,22.4852,22.4928,15000.0
2005-11-29 13:30:00,29.4,29.5,29.32,29.5,13200.0,22.4699,22.5463,22.4088,22.5463,13200.0
2005-11-29 14:00:00,29.51,29.54,29.48,29.53,17000.0,22.554,22.5769,22.531,22.5693,17000.0
2005-11-29 14:30:00,29.53,29.67,29.53,29.6,26200.0,22.5693,22.6763,22.5693,22.6228,26200.0
2005-11-29 15:00:00,29.6,29.61,29.37,29.38,23400.0,22.6228,22.6304,22.447,22.4546,23400.0
2005-11-29 15:30:00,29.37,29.41,29.3,29.34,28000.0,22.447,22.4775,22.3935,22.424,28000.0
2005-11-30 09:30:00,29.41,29.64,29.41,29.59,39500.0,22.4775,22.6533,22.4775,22.6151,39500.0
2005-11-30 10:00:00,29.59,29.59,29.34,29.47,34700.0,22.6151,22.6151,22.424,22.5234,34700.0
2005-11-30 10:30:00,29.49,29.5,29.32,29.41,30500.0,22.5387,22.5463,22.4088,22.4775,30500.0
2005-11-30 11:00:00,29.43,29.46,29.4,29.43,21100.0,22.4928,22.5158,22.4699,22.4928,21100.0
2005-11-30 11:30:00,29.43,29.44,29.21,29.23,60400.0,22.4928,22.5005,22.3247,22.34,60400.0
2005-11-30 12:00:00,29.25,29.4,29.23,29.33,20400.0,22.3553,22.4699,22.34,22.4164,20400.0
2005-11-30 12:30:00,29.32,29.36,29.27,29.34,20000.0,22.4088,22.4393,22.3705,22.424,20000.0
2005-11-30 13:00:00,29.38,29.45,29.38,29.42,8600.0,22.4546,22.5081,22.4546,22.4852,8600.0
2005-11-30 13:30:00,29.4,29.43,29.36,29.37,7300.0,22.4699,22.4928,22.4393,22.447,7300.0
2005-11-30 14:00:00,29.37,29.45,29.35,29.42,52500.0,22.447,22.5081,22.4317,22.4852,52500.0
2005-11-30 14:30:00,29.41,29.45,29.35,29.45,13500.0,22.4775,22.5081,22.4317,22.5081,13500.0
2005-11-30 15:00:00,29.46,29.5,29.38,29.4,21200.0,22.5158,22.5463,22.4546,22.4699,21200.0
2005-11-30 15:30:00,29.4,29.42,29.2,29.2,64400.0,22.4699,22.4852,22.317,22.317,64400.0
2005-12-01 09:30:00,29.4,29.55,29.35,29.48,59400.0,22.4699,22.5845,22.4317,22.531,59400.0
2005-12-01 10:00:00,29.47,29.47,29.35,29.35,31900.0,22.5234,22.5234,22.4317,22.4317,31900.0
2005-12-01 10:30:00,29.36,29.54,29.3,29.54,44500.0,22.4393,22.5769,22.3935,22.5769,44500.0
2005-12-01 11:00:00,29.53,29.6,29.48,29.48,21800.0,22.5693,22.6228,22.531,22.531,21800.0
2005-12-01 11:30:00,29.43,29.73,29.43,29.71,18400.0,22.4928,22.7221,22.4928,22.7068,18400.0
2005-12-01 12:00:00,29.71,29.74,29.67,29.71,28300.0,22.7068,22.7297,22.6763,22.7068,28300.0
2005-12-01 12:30:00,29.71,29.8,29.71,29.72,17200.0,22.7068,22.7756,22.7068,22.7145,17200.0
2005-12-01 13:00:00,29.73,29.78,29.65,29.7,26900.0,22.7221,22.7603,22.661,22.6992,26900.0
2005-12-01 13:30:00,29.68,29.73,29.6,29.68,12300.0,22.6839,22.7221,22.6228,22.6839,12300.0
2005-12-01 14:00:00,29.68,29.75,29.68,29.75,9500.0,22.6839,22.7374,22.6839,22.7374,9500.0
2005-12-01 14:30:00,29.75,29.85,29.74,29.83,22700.0,22.7374,22.8138,22.7297,22.7985,22700.0
2005-12-01 15:00:00,29.84,29.84,29.72,29.74,49900.0,22.8062,22.8062,22.7145,22.7297,49900.0
2005-12-01 15:30:00,29.74,29.75,29.65,29.65,38300.0,22.7297,22.7374,22.661,22.661,38300.0
2005-12-02 09:30:00,29.69,29.71,29.4,29.64,28200.0,22.6915,22.7068,22.4699,22.6533,28200.0
2005-12-02 10:00:00,29.64,29.83,29.64,29.72,12200.0,22.6533,22.7985,22.6533,22.7145,12200.0
2005-12-02 10:30:00,29.72,29.76,29.58,29.58,39600.0,22.7145,22.745,22.6075,22.6075,39600.0
2005-12-02 11:00:00,29.59,29.6,29.55,29.58,41700.0,22.6151,22.6228,22.5845,22.6075,41700.0
2005-12-02 11:30:00,29.58,29.6,29.49,29.5,29800.0,22.6075,22.6228,22.5387,22.5463,29800.0
2005-12-02 12:00:00,29.5,29.55,29.4,29.43,10300.0,22.5463,22.5845,22.4699,22.4928,10300.0
2005-12-02 12:30:00,29.43,29.43,29.33,29.39,9400.0,22.4928,22.4928,22.4164,22.4623,9400.0
2005-12-02 13:00:00,29.39,29.5,29.37,29.49,4100.0,22.4623,22.5463,22.447,22.5387,4100.0
2005-12-02 13:30:00,29.5,29.55,29.46,29.54,12700.0,22.5463,22.5845,22.5158,22.5769,12700.0
2005-12-02 14:00:00,29.54,29.54,29.51,29.51,7500.0,22.5769,22.5769,22.554,22.554,7500.0
2005-12-02 14:30:00,29.51,29.54,29.35,29.35,16000.0,22.554,22.5769,22.4317,22.4317,16000.0
2005-12-02 15:00:00,29.36,29.49,29.35,29.46,14800.0,22.4393,22.5387,22.4317,22.5158,14800.0
2005-12-02 15:30:00,29.47,29.5,29.4,29.45,33700.0,22.5234,22.5463,22.4699,22.5081,33700.0
2005-12-05 09:30:00,29.46,29.67,29.39,29.64,97500.0,22.5158,22.6763,22.4623,22.6533,97500.0
2005-12-05 10:00:00,29.64,29.65,29.57,29.59,100600.0,22.6533,22.661,22.5998,22.6151,100600.0
2005-12-05 10:30:00,29.59,29.6,29.49,29.56,39800.0,22.6151,22.6228,22.5387,22.5922,39800.0
2005-12-05 11:00:00,29.57,29.74,29.57,29.71,57200.0,22.5998,22.7297,22.5998,22.7068,57200.0
2005-12-05 11:30:00,29.7,29.83,29.69,29.83,47500.0,22.6992,22.7985,22.6915,22.7985,47500.0
2005-12-05 12:00:00,29.83,29.93,29.81,29.93,22400.0,22.7985,22.875,22.7832,22.875,22400.0
2005-12-05 12:30:00,29.92,30.11,29.92,30.03,88700.0,22.8673,23.0125,22.8673,22.9514,88700.0
2005-12-05 13:00:00,30.03,30.03,29.9,29.91,19800.0,22.9514,22.9514,22.852,22.8597,19800.0
2005-12-05 13:30:00,29.91,29.94,29.82,29.85,36500.0,22.8597,22.8826,22.7909,22.8138,36500.0
2005-12-05 14:00:00,29.86,29.88,29.7,29.71,22000.0,22.8215,22.8367,22.6992,22.7068,22000.0
2005-12-05 14:30:00,29.71,29.87,29.7,29.85,20700.0,22.7068,22.8291,22.6992,22.8138,20700.0
2005-12-05 15:00:00,29.87,29.93,29.87,29.92,38100.0,22.8291,22.875,22.8291,22.8673,38100.0
2005-12-05 15:30:00,29.92,30.07,29.92,30.07,47600.0,22.8673,22.982,22.8673,22.982,47600.0
2005-12-06 09:30:00,30.2,30.6,30.15,30.4,61700.0,23.0813,23.387,23.0431,23.2342,61700.0
2005-12-06 10:00:00,30.39,30.55,30.35,30.55,49300.0,23.2265,23.3488,23.196,23.3488,49300.0
2005-12-06 10:30:00,30.54,30.6,30.4,30.44,40700.0,23.3412,23.387,23.2342,23.2647,40700.0
2005-12-06 11:00:00,30.44,30.45,30.35,30.38,24800.0,23.2647,23.2724,23.196,23.2189,24800.0
2005-12-06 11:30:00,30.39,30.41,30.35,30.38,12600.0,23.2265,23.2418,23.196,23.2189,12600.0
2005-12-06 12:00:00,30.37,30.49,30.37,30.47,20600.0,23.2112,23.303,23.2112,23.2877,20600.0
2005-12-06 12:30:00,30.47,30.51,30.45,30.47,15300.0,23.2877,23.3182,23.2724,23.2877,15300.0
2005-12-06 13:00:00,30.47,30.54,30.45,30.53,21400.0,23.2877,23.3412,23.2724,23.3335,21400.0
2005-12-06 13:30:00,30.54,30.6,30.52,30.55,26000.0,23.3412,23.387,23.3259,23.3488,26000.0
2005-12-06 14:00:00,30.54,30.57,30.5,30.54,13000.0,23.3412,23.3641,23.3106,23.3412,13000.0
2005-12-06 14:30:00,30.55,30.6,30.47,30.47,18500.0,23.3488,23.387,23.2877,23.2877,18500.0
2005-12-06 15:00:00,30.45,30.47,30.33,30.37,25800.0,23.2724,23.2877,23.1807,23.2112,25800.0
2005-12-06 15:30:00,30.36,30.39,30.22,30.3,59100.0,23.2036,23.2265,23.0966,23.1577,59100.0
2005-12-07 09:30:00,30.4,30.4,30.1,30.2,23900.0,23.2342,23.2342,23.0049,23.0813,23900.0
2005-12-07 10:00:00,30.25,30.37,30.22,30.29,18400.0,23.1195,23.2112,23.0966,23.1501,18400.0
2005-12-07 10:30:00,30.3,30.32,30.25,30.25,52800.0,23.1577,23.173,23.1195,23.1195,52800.0
2005-12-07 11:00:00,30.25,30.27,30.24,30.27,20000.0,23.1195,23.1348,23.1119,23.1348,20000.0
2005-12-07 11:30:00,30.26,30.28,30.22,30.22,23400.0,23.1272,23.1425,23.0966,23.0966,23400.0
2005-12-07 12:00:00,30.23,30.23,29.94,30.0,60400.0,23.1042,23.1042,22.8826,22.9285,60400.0
2005-12-07 12:30:00,30.0,30.01,29.95,29.96,10500.0,22.9285,22.9361,22.8902,22.8979,10500.0
2005-12-07 13:00:00,29.97,30.0,29.87,29.87,5800.0,22.9055,22.9285,22.8291,22.8291,5800.0
2005-12-07 13:30:00,29.86,29.91,29.83,29.83,11500.0,22.8215,22.8597,22.7985,22.7985,11500.0
2005-12-07 14:00:00,29.83,29.95,29.79,29.84,10900.0,22.7985,22.8902,22.768,22.8062,10900.0
2005-12-07 14:30:00,29.85,29.92,29.8,29.8,13500.0,22.8138,22.8673,22.7756,22.7756,13500.0
2005-12-07 15:00:00,29.8,29.81,29.75,29.78,18200.0,22.7756,22.7832,22.7374,22.7603,18200.0
2005-12-07 15:30:00,29.77,29.85,29.73,29.77,25100.0,22.7527,22.8138,22.7221,22.7527,25100.0
2005-12-08 09:30:00,29.85,29.92,29.75,29.85,16400.0,22.8138,22.8673,22.7374,22.8138,16400.0
2005-12-08 10:00:00,29.88,29.99,29.85,29.85,14200.0,22.8367,22.9208,22.8138,22.8138,14200.0
2005-12-08 10:30:00,29.84,29.85,29.79,29.83,22400.0,22.8062,22.8138,22.768,22.7985,22400.0
2005-12-08 11:00:00,29.83,29.9,29.83,29.88,37000.0,22.7985,22.852,22.7985,22.8367,37000.0
2005-12-08 11:30:00,29.88,29.9,29.86,29.88,21200.0,22.8367,22.852,22.8215,22.8367,21200.0
2005-12-08 12:00:00,29.89,29.89,29.75,29.77,8100.0,22.8444,22.8444,22.7374,22.7527,8100.0
2005-12-08 12:30:00,29.77,29.77,29.65,29.68,17800.0,22.7527,22.7527,22.661,22.6839,17800.0
2005-12-08 13:00:00,29.68,29.68,29.54,29.61,18400.0,22.6839,22.6839,22.5769,22.6304,18400.0
2005-12-08 13:30:00,29.57,29.65,29.57,29.63,16900.0,22.5998,22.661,22.5998,22.6457,16900.0
2005-12-08 14:00:00,29.61,29.62,29.28,29.37,34300.0,22.6304,22.638,22.3782,22.447,34300.0
2005-12-08 14:30:00,29.35,29.4,29.26,29.34,32300.0,22.4317,22.4699,22.3629,22.424,32300.0
2005-12-08 15:00:00,29.35,29.41,29.3,29.34,32900.0,22.4317,22.4775,22.3935,22.424,32900.0
2005-12-08 15:30:00,29.34,29.44,29.31,29.42,46400.0,22.424,22.5005,22.4011,22.4852,46400.0
2005-12-09 09:30:00,29.25,29.5,29.25,29.48,35200.0,22.3553,22.5463,22.3553,22.531,35200.0
2005-12-09 10:00:00,29.47,29.49,29.35,29.35,6300.0,22.5234,22.5387,22.4317,22.4317,6300.0
2005-12-09 10:30:00,29.34,29.35,29.22,29.25,17900.0,22.424,22.4317,22.3323,22.3553,17900.0
2005-12-09 11:00:00,29.24,29.41,29.24,29.25,30300.0,22.3476,22.4775,22.3476,22.3553,30300.0
2005-12-09 11:30:00,29.27,29.3,29.23,29.23,15300.0,22.3705,22.3935,22.34,22.34,15300.0
2005-12-09 12:00:00,29.22,29.3,29.21,29.3,20000.0,22.3323,22.3935,22.3247,22.3935,20000.0
2005-12-09 12:30:00,29.3,29.4,29.29,29.4,22500.0,22.3935,22.4699,22.3858,22.4699,22500.0
2005-12-09 13:00:00,29.4,29.5,29.4,29.45,7700.0,22.4699,22.5463,22.4699,22.5081,7700.0
2005-12-09 13:30:00,29.45,29.5,29.36,29.36,37200.0,22.5081,22.5463,22.4393,22.4393,37200.0
2005-12-09 14:00:00,29.36,29.43,29.36,29.43,15800.0,22.4393,22.4928,22.4393,22.4928,15800.0
2005-12-09 14:30:00,29.44,29.44,29.3,29.35,15500.0,22.5005,22.5005,22.3935,22.4317,15500.0
2005-12-09 15:00:00,29.34,29.41,29.25,29.4,15000.0,22.424,22.4775,22.3553,22.4699,15000.0
2005-12-09 15:30:00,29.39,29.41,29.32,29.39,8700.0,22.4623,22.4775,22.4088,22.4623,8700.0
2005-12-12 09:30:00,29.53,29.92,29.53,29.88,50300.0,22.5693,22.8673,22.5693,22.8367,50300.0
2005-12-12 10:00:00,29.86,30.0,29.82,29.96,52400.0,22.8215,22.9285,22.7909,22.8979,52400.0
2005-12-12 10:30:00,29.97,30.03,29.9,29.97,26400.0,22.9055,22.9514,22.852,22.9055,26400.0
2005-12-12 11:00:00,29.96,29.96,29.9,29.92,30600.0,22.8979,22.8979,22.852,22.8673,30600.0
2005-12-12 11:30:00,29.93,29.93,29.88,29.88,30100.0,22.875,22.875,22.8367,22.8367,30100.0
2005-12-12 12:00:00,29.88,29.9,29.83,29.86,15500.0,22.8367,22.852,22.7985,22.8215,15500.0
2005-12-12 12:30:00,29.86,29.86,29.72,29.72,15700.0,22.8215,22.8215,22.7145,22.7145,15700.0
2005-12-12 13:00:00,29.7,29.79,29.65,29.78,28700.0,22.6992,22.768,22.661,22.7603,28700.0
2005-12-12 13:30:00,29.77,29.89,29.75,29.88,35400.0,22.7527,22.8444,22.7374,22.8367,35400.0
2005-12-12 14:00:00,29.88,29.96,29.87,29.94,38000.0,22.8367,22.8979,22.8291,22.8826,38000.0
2005-12-12 14:30:00,29.95,30.06,29.94,30.04,24900.0,22.8902,22.9743,22.8826,22.959,24900.0
2005-12-12 15:00:00,30.07,30.2,30.06,30.2,33400.0,22.982,23.0813,22.9743,23.0813,33400.0
2005-12-12 15:30:00,30.2,30.22,30.02,30.12,53600.0,23.0813,23.0966,22.9437,23.0202,53600.0
2005-12-13 09:30:00,29.77,29.97,29.6,29.97,55500.0,22.7527,22.9055,22.6228,22.9055,55500.0
2005-12-13 10:00:00,29.98,30.06,29.83,29.85,48100.0,22.9132,22.9743,22.7985,22.8138,48100.0
2005-12-13 10:30:00,29.85,29.95,29.85,29.87,18200.0,22.8138,22.8902,22.8138,22.8291,18200.0
2005-12-13 11:00:00,29.88,30.01,29.86,30.01,24100.0,22.8367,22.9361,22.8215,22.9361,24100.0
2005-12-13 11:30:00,30.01,30.01,29.97,29.97,9900.0,22.9361,22.9361,22.9055,22.9055,9900.0
2005-12-13 12:00:00,29.98,30.01,29.98,29.98,11700.0,22.9132,22.9361,22.9132,22.9132,11700.0
2005-12-13 12:30:00,29.98,30.01,29.92,29.92,34100.0,22.9132,22.9361,22.8673,22.8673,34100.0
2005-12-13 13:00:00,29.91,29.91,29.81,29.82,26200.0,22.8597,22.8597,22.7832,22.7909,26200.0
2005-12-13 13:30:00,29.83,29.83,29.74,29.8,82200.0,22.7985,22.7985,22.7297,22.7756,82200.0
2005-12-13 14:00:00,29.8,30.05,29.79,29.9,53800.0,22.7756,22.9667,22.768,22.852,53800.0
2005-12-13 14:30:00,29.92,29.98,29.86,29.93,31300.0,22.8673,22.9132,22.8215,22.875,31300.0
2005-12-13 15:00:00,29.93,29.94,29.8,29.94,35100.0,22.875,22.8826,22.7756,22.8826,35100.0
2005-12-13 15:30:00,29.94,29.95,29.86,29.95,78600.0,22.8826,22.8902,22.8215,22.8902,78600.0
2005-12-14 09:30:00,30.1,30.28,30.1,30.28,32900.0,23.0049,23.1425,23.0049,23.1425,32900.0
2005-12-14 10:00:00,30.28,30.28,30.17,30.25,75500.0,23.1425,23.1425,23.0584,23.1195,75500.0
2005-12-14 10:30:00,30.25,30.35,30.24,30.28,22600.0,23.1195,23.196,23.1119,23.1425,22600.0
2005-12-14 11:00:00,30.25,30.27,30.15,30.26,18000.0,23.1195,23.1348,23.0431,23.1272,18000.0
2005-12-14 11:30:00,30.26,30.26,30.24,30.24,19600.0,23.1272,23.1272,23.1119,23.1119,19600.0
2005-12-14 12:00:00,30.24,30.25,30.19,30.21,7800.0,23.1119,23.1195,23.0737,23.089,7800.0
2005-12-14 12:30:00,30.2,30.25,30.15,30.24,46900.0,23.0813,23.1195,23.0431,23.1119,46900.0
2005-12-14 13:00:00,30.24,30.24,30.17,30.22,20200.0,23.1119,23.1119,23.0584,23.0966,20200.0
2005-12-14 13:30:00,30.25,30.35,30.23,30.31,38800.0,23.1195,23.196,23.1042,23.1654,38800.0
2005-12-14 14:00:00,30.32,30.32,30.27,30.3,9200.0,23.173,23.173,23.1348,23.1577,9200.0
2005-12-14 14:30:00,30.31,30.34,30.2,30.21,16400.0,23.1654,23.1883,23.0813,23.089,16400.0
2005-12-14 15:00:00,30.22,30.29,30.22,30.29,4800.0,23.0966,23.1501,23.0966,23.1501,4800.0
2005-12-14 15:30:00,30.28,30.28,30.17,30.26,45300.0,23.1425,23.1425,23.0584,23.1272,45300.0
2005-12-15 09:30:00,30.44,30.44,30.23,30.23,21500.0,23.2647,23.2647,23.1042,23.1042,21500.0
2005-12-15 10:00:00,30.21,30.22,29.95,30.05,33800.0,23.089,23.0966,22.8902,22.9667,33800.0
2005-12-15 10:30:00,30.1,30.1,29.92,29.94,31500.0,23.0049,23.0049,22.8673,22.8826,31500.0
2005-12-15 11:00:00,29.94,30.0,29.85,29.91,146600.0,22.8826,22.9285,22.8138,22.8597,146600.0
2005-12-15 11:30:00,29.92,29.95,29.88,29.88,33500.0,22.8673,22.8902,22.8367,22.8367,33500.0
2005-12-15 12:00:00,29.87,29.88,29.67,29.73,58400.0,22.8291,22.8367,22.6763,22.7221,58400.0
2005-12-15 12:30:00,29.73,29.76,29.67,29.74,44700.0,22.7221,22.745,22.6763,22.7297,44700.0
2005-12-15 13:00:00,29.73,29.75,29.67,29.71,48300.0,22.7221,22.7374,22.6763,22.7068,48300.0
2005-12-15 13:30:00,29.71,29.72,29.69,29.69,15700.0,22.7068,22.7145,22.6915,22.6915,15700.0
2005-12-15 14:00:00,29.69,29.7,29.66,29.68,60700.0,22.6915,22.6992,22.6686,22.6839,60700.0
2005-12-15 14:30:00,29.66,29.67,29.5,29.5,49900.0,22.6686,22.6763,22.5463,22.5463,49900.0
2005-12-15 15:00:00,29.5,29.5,29.37,29.39,67900.0,22.5463,22.5463,22.447,22.4623,67900.0
2005-12-15 15:30:00,29.39,29.62,29.35,29.54,108700.0,22.4623,22.638,22.4317,22.5769,108700.0
2005-12-16 09:30:00,29.53,29.53,29.14,29.15,325600.0,22.5693,22.5693,22.2712,22.2788,325600.0
2005-12-16 10:00:00,29.15,29.18,29.12,29.13,58200.0,22.2788,22.3018,22.2559,22.2635,58200.0
2005-12-16 10:30:00,29.14,29.24,29.13,29.24,37900.0,22.2712,22.3476,22.2635,22.3476,37900.0
2005-12-16 11:00:00,29.24,29.25,29.21,29.25,51800.0,22.3476,22.3553,22.3247,22.3553,51800.0
2005-12-16 11:30:00,29.25,29.25,29.1,29.15,19700.0,22.3553,22.3553,22.2406,22.2788,19700.0
2005-12-16 12:00:00,29.16,29.17,29.15,29.15,13500.0,22.2865,22.2941,22.2788,22.2788,13500.0
2005-12-16 12:30:00,29.15,29.23,29.14,29.19,24000.0,22.2788,22.34,22.2712,22.3094,24000.0
2005-12-16 13:00:00,29.19,29.22,29.16,29.16,16400.0,22.3094,22.3323,22.2865,22.2865,16400.0
2005-12-16 13:30:00,29.16,29.17,29.16,29.17,8100.0,22.2865,22.2941,22.2865,22.2941,8100.0
2005-12-16 14:00:00,29.16,29.17,29.15,29.15,12300.0,22.2865,22.2941,22.2788,22.2788,12300.0
2005-12-16 14:30:00,29.15,29.16,29.13,29.13,18800.0,22.2788,22.2865,22.2635,22.2635,18800.0
2005-12-16 15:00:00,29.14,29.14,29.13,29.14,30000.0,22.2712,22.2712,22.2635,22.2712,30000.0
2005-12-16 15:30:00,29.13,29.21,29.0,29.04,186600.0,22.2635,22.3247,22.1642,22.1948,186600.0
2005-12-19 09:30:00,29.04,29.04,28.73,28.74,54500.0,22.1948,22.1948,21.9578,21.9655,54500.0
2005-12-19 10:00:00,28.74,28.75,28.53,28.7,108200.0,21.9655,21.9731,21.805,21.9349,108200.0
2005-12-19 10:30:00,28.7,28.7,28.54,28.59,48500.0,21.9349,21.9349,21.8126,21.8508,48500.0
2005-12-19 11:00:00,28.6,28.62,28.47,28.55,57700.0,21.8585,21.8738,21.7591,21.8203,57700.0
2005-12-19 11:30:00,28.55,28.55,28.5,28.51,26000.0,21.8203,21.8203,21.782,21.7897,26000.0
2005-12-19 12:00:00,28.51,28.53,28.46,28.47,54600.0,21.7897,21.805,21.7515,21.7591,54600.0
2005-12-19 12:30:00,28.47,28.47,28.34,28.37,34400.0,21.7591,21.7591,21.6598,21.6827,34400.0
2005-12-19 13:00:00,28.38,28.61,28.36,28.6,47900.0,21.6903,21.8661,21.675,21.8585,47900.0
2005-12-19 13:30:00,28.6,28.62,28.54,28.59,33600.0,21.8585,21.8738,21.8126,21.8508,33600.0
2005-12-19 14:00:00,28.59,28.61,28.54,28.56,26900.0,21.8508,21.8661,21.8126,21.8279,26900.0
2005-12-19 14:30:00,28.56,28.6,28.55,28.56,33900.0,21.8279,21.8585,21.8203,21.8279,33900.0
2005-12-19 15:00:00,28.55,28.57,28.53,28.53,36600.0,21.8203,21.8355,21.805,21.805,36600.0
2005-12-19 15:30:00,28.54,28.54,28.23,28.23,116900.0,21.8126,21.8126,21.5757,21.5757,116900.0
2005-12-20 09:30:00,28.35,28.45,28.2,28.45,48500.0,21.6674,21.7438,21.5528,21.7438,48500.0
2005-12-20 10:00:00,28.48,28.69,28.39,28.64,34000.0,21.7668,21.9273,21.698,21.889,34000.0
2005-12-20 10:30:00,28.64,28.78,28.6,28.78,33400.0,21.889,21.996,21.8585,21.996,33400.0
2005-12-20 11:00:00,28.79,28.86,28.76,28.83,22200.0,22.0037,22.0572,21.9808,22.0343,22200.0
2005-12-20 11:30:00,28.82,28.9,28.72,28.72,24000.0,22.0266,22.0878,21.9502,21.9502,24000.0
2005-12-20 12:00:00,28.73,28.98,28.72,28.96,19500.0,21.9578,22.1489,21.9502,22.1336,19500.0
2005-12-20 12:30:00,28.97,28.98,28.81,28.89,23000.0,22.1413,22.1489,22.019,22.0801,23000.0
2005-12-20 13:00:00,28.88,28.88,28.71,28.73,23900.0,22.0725,22.0725,21.9425,21.9578,23900.0
2005-12-20 13:30:00,28.72,28.79,28.72,28.77,35000.0,21.9502,22.0037,21.9502,21.9884,35000.0
2005-12-20 14:00:00,28.78,28.78,28.71,28.74,16800.0,21.996,21.996,21.9425,21.9655,16800.0
2005-12-20 14:30:00,28.73,28.75,28.66,28.66,22900.0,21.9578,21.9731,21.9043,21.9043,22900.0
2005-12-20 15:00:00,28.65,28.66,28.5,28.56,33900.0,21.8967,21.9043,21.782,21.8279,33900.0
2005-12-20 15:30:00,28.55,28.56,28.44,28.44,30900.0,21.8203,21.8279,21.7362,21.7362,30900.0
2005-12-21 09:30:00,28.5,28.74,28.5,28.72,36500.0,21.782,21.9655,21.782,21.9502,36500.0
2005-12-21 10:00:00,28.73,28.87,28.72,28.85,19000.0,21.9578,22.0648,21.9502,22.0495,19000.0
2005-12-21 10:30:00,28.87,28.9,28.83,28.84,10600.0,22.0648,22.0878,22.0343,22.0419,10600.0
2005-12-21 11:00:00,28.83,28.9,28.8,28.84,15500.0,22.0343,22.0878,22.0113,22.0419,15500.0
2005-12-21 11:30:00,28.86,28.9,28.84,28.88,8100.0,22.0572,22.0878,22.0419,22.0725,8100.0
2005-12-21 12:00:00,28.88,28.9,28.85,28.88,12300.0,22.0725,22.0878,22.0495,22.0725,12300.0
2005-12-21 12:30:00,28.88,28.91,28.8,28.81,30500.0,22.0725,22.0954,22.0113,22.019,30500.0
2005-12-21 13:00:00,28.8,28.82,28.77,28.77,19000.0,22.0113,22.0266,21.9884,21.9884,19000.0
2005-12-21 13:30:00,28.76,28.77,28.7,28.77,17000.0,21.9808,21.9884,21.9349,21.9884,17000.0
2005-12-21 14:00:00,28.76,28.85,28.75,28.82,10000.0,21.9808,22.0495,21.9731,22.0266,10000.0
2005-12-21 14:30:00,28.81,28.84,28.73,28.73,19500.0,22.019,22.0419,21.9578,21.9578,19500.0
2005-12-21 15:00:00,28.7,28.82,28.7,28.81,21000.0,21.9349,22.0266,21.9349,22.019,21000.0
2005-12-21 15:30:00,28.81,28.9,28.77,28.9,28800.0,22.019,22.0878,21.9884,22.0878,28800.0
2005-12-22 09:30:00,28.82,28.95,28.61,28.63,23700.0,22.111,22.2107,21.9499,21.9652,23700.0
2005-12-22 10:00:00,28.63,28.67,28.55,28.59,20100.0,21.9652,21.9959,21.9039,21.9345,20100.0
2005-12-22 10:30:00,28.59,28.84,28.52,28.84,16400.0,21.9345,22.1263,21.8808,22.1263,16400.0
2005-12-22 11:00:00,28.86,28.86,28.77,28.79,9500.0,22.1417,22.1417,22.0726,22.088,9500.0
2005-12-22 11:30:00,28.76,28.78,28.68,28.68,8800.0,22.065,22.0803,22.0036,22.0036,8800.0
2005-12-22 12:00:00,28.68,28.68,28.56,28.64,11300.0,22.0036,22.0036,21.9115,21.9729,11300.0
2005-12-22 12:30:00,28.63,28.67,28.6,28.67,13300.0,21.9652,21.9959,21.9422,21.9959,13300.0
2005-12-22 13:00:00,28.67,28.67,28.59,28.62,14600.0,21.9959,21.9959,21.9345,21.9576,14600.0
2005-12-22 13:30:00,28.62,28.65,28.62,28.65,12500.0,21.9576,21.9806,21.9576,21.9806,12500.0
2005-12-22 14:00:00,28.65,28.65,28.62,28.63,13100.0,21.9806,21.9806,21.9576,21.9652,13100.0
2005-12-22 14:30:00,28.63,28.65,28.6,28.64,26900.0,21.9652,21.9806,21.9422,21.9729,26900.0
2005-12-22 15:00:00,28.64,28.65,28.62,28.63,13900.0,21.9729,21.9806,21.9576,21.9652,13900.0
2005-12-22 15:30:00,28.64,28.75,28.64,28.71,36500.0,21.9729,22.0573,21.9729,22.0266,36500.0
2005-12-23 09:30:00,28.76,28.76,28.57,28.69,19600.0,22.065,22.065,21.9192,22.0113,19600.0
2005-12-23 10:00:00,28.67,28.71,28.6,28.68,10400.0,21.9959,22.0266,21.9422,22.0036,10400.0
2005-12-23 10:30:00,28.63,28.66,28.57,28.61,8000.0,21.9652,21.9882,21.9192,21.9499,8000.0
2005-12-23 11:00:00,28.6,28.72,28.6,28.71,5500.0,21.9422,22.0343,21.9422,22.0266,5500.0
2005-12-23 11:30:00,28.72,28.75,28.69,28.72,2000.0,22.0343,22.0573,22.0113,22.0343,2000.0
2005-12-23 12:00:00,28.73,28.73,28.66,28.73,3500.0,22.042,22.042,21.9882,22.042,3500.0
2005-12-23 12:30:00,28.72,28.76,28.7,28.73,3400.0,22.0343,22.065,22.0189,22.042,3400.0
2005-12-23 13:00:00,28.73,28.76,28.67,28.67,2700.0,22.042,22.065,21.9959,21.9959,2700.0
2005-12-23 13:30:00,28.65,28.67,28.57,28.59,6200.0,21.9806,21.9959,21.9192,21.9345,6200.0
2005-12-23 14:00:00,28.59,28.62,28.55,28.59,7400.0,21.9345,21.9576,21.9039,21.9345,7400.0
2005-12-23 14:30:00,28.59,28.59,28.52,28.52,2500.0,21.9345,21.9345,21.8808,21.8808,2500.0
2005-12-23 15:00:00,28.53,28.56,28.51,28.56,9800.0,21.8885,21.9115,21.8732,21.9115,9800.0
2005-12-23 15:30:00,28.55,28.67,28.55,28.64,13500.0,21.9039,21.9959,21.9039,21.9729,13500.0
2005-12-27 09:30:00,28.67,28.7,28.57,28.57,8700.0,21.9959,22.0189,21.9192,21.9192,8700.0
2005-12-27 10:00:00,28.55,28.61,28.52,28.57,38200.0,21.9039,21.9499,21.8808,21.9192,38200.0
2005-12-27 10:30:00,28.6,28.6,28.56,28.57,10100.0,21.9422,21.9422,21.9115,21.9192,10100.0
2005-12-27 11:00:00,28.57,28.64,28.5,28.5,24300.0,21.9192,21.9729,21.8655,21.8655,24300.0
2005-12-27 11:30:00,28.52,28.53,28.47,28.5,9800.0,21.8808,21.8885,21.8425,21.8655,9800.0
2005-12-27 12:00:00,28.46,28.46,28.35,28.44,9100.0,21.8348,21.8348,21.7504,21.8195,9100.0
2005-12-27 12:30:00,28.43,28.43,28.3,28.33,6900.0,21.8118,21.8118,21.7121,21.7351,6900.0
2005-12-27 13:00:00,28.34,28.37,28.23,28.27,7800.0,21.7427,21.7658,21.6583,21.689,7800.0
2005-12-27 13:30:00,28.27,28.31,28.21,28.26,15400.0,21.689,21.7197,21.643,21.6814,15400.0
2005-12-27 14:00:00,28.27,28.43,28.27,28.43,6500.0,21.689,21.8118,21.689,21.8118,6500.0
2005-12-27 14:30:00,28.45,28.46,28.35,28.35,12600.0,21.8271,21.8348,21.7504,21.7504,12600.0
2005-12-27 15:00:00,28.34,28.36,28.24,28.25,6700.0,21.7427,21.7581,21.666,21.6737,6700.0
2005-12-27 15:30:00,28.24,28.34,28.24,28.31,36700.0,21.666,21.7427,21.666,21.7197,36700.0
2005-12-28 09:30:00,28.27,28.27,28.1,28.11,31800.0,21.689,21.689,21.5586,21.5663,31800.0
2005-12-28 10:00:00,28.12,28.18,27.94,27.97,19700.0,21.574,21.62,21.4359,21.4589,19700.0
2005-12-28 10:30:00,27.98,28.01,27.91,27.98,23300.0,21.4665,21.4896,21.4128,21.4665,23300.0
2005-12-28 11:00:00,27.98,28.15,27.98,28.15,9600.0,21.4665,21.597,21.4665,21.597,9600.0
2005-12-28 11:30:00,28.16,28.25,28.15,28.22,11800.0,21.6046,21.6737,21.597,21.6507,11800.0
2005-12-28 12:00:00,28.22,28.25,28.17,28.25,6900.0,21.6507,21.6737,21.6123,21.6737,6900.0
2005-12-28 12:30:00,28.23,28.26,28.22,28.22,7500.0,21.6583,21.6814,21.6507,21.6507,7500.0
2005-12-28 13:00:00,28.23,28.32,28.23,28.29,5900.0,21.6583,21.7274,21.6583,21.7044,5900.0
2005-12-28 13:30:00,28.28,28.36,28.27,28.31,12400.0,21.6967,21.7581,21.689,21.7197,12400.0
2005-12-28 14:00:00,28.32,28.35,28.3,28.35,15400.0,21.7274,21.7504,21.7121,21.7504,15400.0
2005-12-28 14:30:00,28.35,28.39,28.29,28.37,14000.0,21.7504,21.7811,21.7044,21.7658,14000.0
2005-12-28 15:00:00,28.37,28.37,28.26,28.27,20200.0,21.7658,21.7658,21.6814,21.689,20200.0
2005-12-28 15:30:00,28.27,28.27,28.18,28.21,23100.0,21.689,21.689,21.62,21.643,23100.0
2005-12-29 09:30:00,28.2,28.2,28.01,28.1,13900.0,21.6353,21.6353,21.4896,21.5586,13900.0
2005-12-29 10:00:00,28.1,28.22,28.03,28.18,14500.0,21.5586,21.6507,21.5049,21.62,14500.0
2005-12-29 10:30:00,28.21,28.22,28.1,28.21,8800.0,21.643,21.6507,21.5586,21.643,8800.0
2005-12-29 11:00:00,28.21,28.29,28.17,28.2,6900.0,21.643,21.7044,21.6123,21.6353,6900.0
2005-12-29 11:30:00,28.21,28.23,28.17,28.17,3000.0,21.643,21.6583,21.6123,21.6123,3000.0
2005-12-29 12:00:00,28.19,28.3,28.13,28.3,24800.0,21.6277,21.7121,21.5816,21.7121,24800.0
2005-12-29 12:30:00,28.29,28.47,28.29,28.47,18600.0,21.7044,21.8425,21.7044,21.8425,18600.0
2005-12-29 13:00:00,28.47,28.53,28.47,28.51,8000.0,21.8425,21.8885,21.8425,21.8732,8000.0
2005-12-29 13:30:00,28.53,28.53,28.47,28.51,14700.0,21.8885,21.8885,21.8425,21.8732,14700.0
2005-12-29 14:00:00,28.51,28.57,28.49,28.56,7300.0,21.8732,21.9192,21.8578,21.9115,7300.0
2005-12-29 14:30:00,28.57,28.6,28.53,28.59,7400.0,21.9192,21.9422,21.8885,21.9345,7400.0
2005-12-29 15:00:00,28.59,28.64,28.5,28.52,54600.0,21.9345,21.9729,21.8655,21.8808,54600.0
2005-12-29 15:30:00,28.52,28.57,28.5,28.51,30900.0,21.8808,21.9192,21.8655,21.8732,30900.0
2005-12-30 09:30:00,28.4,28.4,28.1,28.29,29600.0,21.7888,21.7888,21.5586,21.7044,29600.0
2005-12-30 10:00:00,28.29,28.36,28.23,28.28,12500.0,21.7044,21.7581,21.6583,21.6967,12500.0
2005-12-30 10:30:00,28.28,28.28,28.23,28.23,13500.0,21.6967,21.6967,21.6583,21.6583,13500.0
2005-12-30 11:00:00,28.23,28.26,28.19,28.19,14300.0,21.6583,21.6814,21.6277,21.6277,14300.0
2005-12-30 11:30:00,28.17,28.18,28.14,28.14,4800.0,21.6123,21.62,21.5893,21.5893,4800.0
2005-12-30 12:00:00,28.14,28.22,28.14,28.21,5100.0,21.5893,21.6507,21.5893,21.643,5100.0
2005-12-30 12:30:00,28.22,28.31,28.22,28.31,6700.0,21.6507,21.7197,21.6507,21.7197,6700.0
2005-12-30 13:00:00,28.29,28.31,28.2,28.23,15600.0,21.7044,21.7197,21.6353,21.6583,15600.0
2005-12-30 13:30:00,28.23,28.39,28.22,28.29,9600.0,21.6583,21.7811,21.6507,21.7044,9600.0
2005-12-30 14:00:00,28.3,28.38,28.29,28.29,6800.0,21.7121,21.7734,21.7044,21.7044,6800.0
2005-12-30 14:30:00,28.27,28.27,28.23,28.25,9700.0,21.689,21.689,21.6583,21.6737,9700.0
2005-12-30 15:00:00,28.26,28.28,28.23,28.28,10300.0,21.6814,21.6967,21.6583,21.6967,10300.0
2005-12-30 15:30:00,28.28,28.35,28.2,28.2,23700.0,21.6967,21.7504,21.6353,21.6353,23700.0
2006-01-03 09:30:00,28.24,28.39,28.1,28.2,41000.0,21.666,21.7811,21.5586,21.6353,41000.0
2006-01-03 10:00:00,28.25,28.28,27.93,27.93,26600.0,21.6737,21.6967,21.4282,21.4282,26600.0
2006-01-03 10:30:00,27.94,27.97,27.9,27.92,29200.0,21.4359,21.4589,21.4052,21.4205,29200.0
2006-01-03 11:00:00,27.93,28.27,27.92,28.25,33200.0,21.4282,21.689,21.4205,21.6737,33200.0
2006-01-03 11:30:00,28.25,28.34,28.25,28.28,16600.0,21.6737,21.7427,21.6737,21.6967,16600.0
2006-01-03 12:00:00,28.29,28.3,28.2,28.24,20900.0,21.7044,21.7121,21.6353,21.666,20900.0
2006-01-03 12:30:00,28.24,28.24,28.17,28.2,26300.0,21.666,21.666,21.6123,21.6353,26300.0
2006-01-03 13:00:00,28.2,28.21,28.15,28.2,8100.0,21.6353,21.643,21.597,21.6353,8100.0
2006-01-03 13:30:00,28.2,28.49,28.19,28.44,29400.0,21.6353,21.8578,21.6277,21.8195,29400.0
2006-01-03 14:00:00,28.45,28.77,28.44,28.75,48100.0,21.8271,22.0726,21.8195,22.0573,48100.0
2006-01-03 14:30:00,28.76,29.0,28.76,28.9,55000.0,22.065,22.2491,22.065,22.1724,55000.0
2006-01-03 15:00:00,28.9,29.25,28.9,29.22,58400.0,22.1724,22.4409,22.1724,22.4179,58400.0
2006-01-03 15:30:00,29.23,29.37,29.21,29.22,57300.0,22.4256,22.533,22.4102,22.4179,57300.0
2006-01-04 09:30:00,29.28,29.6,29.25,29.49,33300.0,22.4639,22.7094,22.4409,22.625,33300.0
2006-01-04 10:00:00,29.49,29.55,29.36,29.48,23700.0,22.625,22.6711,22.5253,22.6174,23700.0
2006-01-04 10:30:00,29.43,29.46,29.27,29.34,43400.0,22.579,22.602,22.4562,22.51,43400.0
2006-01-04 11:00:00,29.33,29.35,29.27,29.31,25300.0,22.5023,22.5176,22.4562,22.4869,25300.0
2006-01-04 11:30:00,29.32,29.57,29.32,29.57,18500.0,22.4946,22.6864,22.4946,22.6864,18500.0
2006-01-04 12:00:00,29.57,29.7,29.57,29.67,12200.0,22.6864,22.7861,22.6864,22.7631,12200.0
2006-01-04 12:30:00,29.67,29.75,29.63,29.74,11800.0,22.7631,22.8245,22.7324,22.8168,11800.0
2006-01-04 13:00:00,29.74,29.74,29.63,29.68,13400.0,22.8168,22.8168,22.7324,22.7708,13400.0
2006-01-04 13:30:00,29.69,29.77,29.66,29.75,27500.0,22.7785,22.8399,22.7555,22.8245,27500.0
2006-01-04 14:00:00,29.75,29.89,29.73,29.74,32600.0,22.8245,22.9319,22.8092,22.8168,32600.0
2006-01-04 14:30:00,29.73,29.91,29.73,29.75,29800.0,22.8092,22.9473,22.8092,22.8245,29800.0
2006-01-04 15:00:00,29.75,29.87,29.75,29.84,25600.0,22.8245,22.9166,22.8245,22.8936,25600.0
2006-01-04 15:30:00,29.84,29.85,29.75,29.77,43900.0,22.8936,22.9012,22.8245,22.8399,43900.0
2006-01-05 09:30:00,29.7,29.77,29.51,29.52,14100.0,22.7861,22.8399,22.6404,22.6481,14100.0
2006-01-05 10:00:00,29.51,29.66,29.5,29.59,20200.0,22.6404,22.7555,22.6327,22.7018,20200.0
2006-01-05 10:30:00,29.59,29.63,29.36,29.54,15000.0,22.7018,22.7324,22.5253,22.6634,15000.0
2006-01-05 11:00:00,29.56,29.6,29.42,29.42,23600.0,22.6787,22.7094,22.5713,22.5713,23600.0
2006-01-05 11:30:00,29.42,29.46,29.36,29.42,13800.0,22.5713,22.602,22.5253,22.5713,13800.0
2006-01-05 12:00:00,29.43,29.65,29.43,29.61,18200.0,22.579,22.7478,22.579,22.7171,18200.0
2006-01-05 12:30:00,29.6,29.63,29.55,29.55,23300.0,22.7094,22.7324,22.6711,22.6711,23300.0
2006-01-05 13:00:00,29.55,29.61,29.54,29.57,7200.0,22.6711,22.7171,22.6634,22.6864,7200.0
2006-01-05 13:30:00,29.58,29.65,29.57,29.62,12500.0,22.6941,22.7478,22.6864,22.7248,12500.0
2006-01-05 14:00:00,29.63,29.72,29.62,29.64,16400.0,22.7324,22.8015,22.7248,22.7401,16400.0
2006-01-05 14:30:00,29.64,29.64,29.55,29.6,42000.0,22.7401,22.7401,22.6711,22.7094,42000.0
2006-01-05 15:00:00,29.6,29.62,29.56,29.58,58400.0,22.7094,22.7248,22.6787,22.6941,58400.0
2006-01-05 15:30:00,29.58,29.6,29.48,29.5,44800.0,22.6941,22.7094,22.6174,22.6327,44800.0
2006-01-06 09:30:00,29.43,29.73,29.43,29.62,20400.0,22.579,22.8092,22.579,22.7248,20400.0
2006-01-06 10:00:00,29.72,29.75,29.52,29.62,45000.0,22.8015,22.8245,22.6481,22.7248,45000.0
2006-01-06 10:30:00,29.61,29.7,29.61,29.67,10700.0,22.7171,22.7861,22.7171,22.7631,10700.0
2006-01-06 11:00:00,29.67,29.87,29.6,29.84,26100.0,22.7631,22.9166,22.7094,22.8936,26100.0
2006-01-06 11:30:00,29.87,29.94,29.79,29.93,25300.0,22.9166,22.9703,22.8552,22.9626,25300.0
2006-01-06 12:00:00,29.9,29.99,29.86,29.98,19700.0,22.9396,23.0086,22.9089,23.001,19700.0
2006-01-06 12:30:00,29.99,30.0,29.95,29.98,19800.0,23.0086,23.0163,22.978,23.001,19800.0
2006-01-06 13:00:00,29.98,29.98,29.9,29.94,13000.0,23.001,23.001,22.9396,22.9703,13000.0
2006-01-06 13:30:00,29.94,30.04,29.94,29.96,21900.0,22.9703,23.047,22.9703,22.9856,21900.0
2006-01-06 14:00:00,29.97,30.1,29.97,30.04,10600.0,22.9933,23.093,22.9933,23.047,10600.0
2006-01-06 14:30:00,30.03,30.1,30.0,30.08,16500.0,23.0393,23.093,23.0163,23.0777,16500.0
2006-01-06 15:00:00,30.07,30.15,30.03,30.04,18100.0,23.07,23.1314,23.0393,23.047,18100.0
2006-01-06 15:30:00,30.04,30.1,30.02,30.1,33200.0,23.047,23.093,23.0317,23.093,33200.0
2006-01-09 09:30:00,30.2,30.3,30.13,30.3,59200.0,23.1698,23.2465,23.116,23.2465,59200.0
2006-01-09 10:00:00,30.3,30.48,30.24,30.42,39800.0,23.2465,23.3846,23.2004,23.3385,39800.0
2006-01-09 10:30:00,30.43,30.47,30.3,30.42,19500.0,23.3462,23.3769,23.2465,23.3385,19500.0
2006-01-09 11:00:00,30.4,30.62,30.38,30.62,29400.0,23.3232,23.492,23.3079,23.492,29400.0
2006-01-09 11:30:00,30.62,30.68,30.51,30.55,21100.0,23.492,23.538,23.4076,23.4383,21100.0
2006-01-09 12:00:00,30.58,30.58,30.54,30.56,5200.0,23.4613,23.4613,23.4306,23.4459,5200.0
2006-01-09 12:30:00,30.56,30.65,30.56,30.61,16800.0,23.4459,23.515,23.4459,23.4843,16800.0
2006-01-09 13:00:00,30.61,30.61,30.5,30.5,17800.0,23.4843,23.4843,23.3999,23.3999,17800.0
2006-01-09 13:30:00,30.5,30.5,30.44,30.48,39300.0,23.3999,23.3999,23.3539,23.3846,39300.0
2006-01-09 14:00:00,30.48,30.52,30.45,30.49,18100.0,23.3846,23.4153,23.3616,23.3922,18100.0
2006-01-09 14:30:00,30.49,30.51,30.46,30.47,43700.0,23.3922,23.4076,23.3692,23.3769,43700.0
2006-01-09 15:00:00,30.46,30.46,30.4,30.45,28300.0,23.3692,23.3692,23.3232,23.3616,28300.0
2006-01-09 15:30:00,30.45,30.5,30.43,30.45,43900.0,23.3616,23.3999,23.3462,23.3616,43900.0
2006-01-10 09:30:00,30.3,30.65,30.3,30.41,37200.0,23.2465,23.515,23.2465,23.3309,37200.0
2006-01-10 10:00:00,30.41,30.45,30.37,30.42,36200.0,23.3309,23.3616,23.3002,23.3385,36200.0
2006-01-10 10:30:00,30.42,30.54,30.42,30.46,44700.0,23.3385,23.4306,23.3385,23.3692,44700.0
2006-01-10 11:00:00,30.46,30.46,30.39,30.44,67400.0,23.3692,23.3692,23.3155,23.3539,67400.0
2006-01-10 11:30:00,30.44,30.53,30.43,30.51,35500.0,23.3539,23.4229,23.3462,23.4076,35500.0
2006-01-10 12:00:00,30.53,30.56,30.5,30.52,36900.0,23.4229,23.4459,23.3999,23.4153,36900.0
2006-01-10 12:30:00,30.51,30.61,30.5,30.61,14600.0,23.4076,23.4843,23.3999,23.4843,14600.0
2006-01-10 13:00:00,30.61,30.63,30.54,30.55,33100.0,23.4843,23.4997,23.4306,23.4383,33100.0
2006-01-10 13:30:00,30.56,30.59,30.45,30.55,43000.0,23.4459,23.469,23.3616,23.4383,43000.0
2006-01-10 14:00:00,30.55,30.59,30.46,30.54,35400.0,23.4383,23.469,23.3692,23.4306,35400.0
2006-01-10 14:30:00,30.51,30.64,30.5,30.61,59700.0,23.4076,23.5073,23.3999,23.4843,59700.0
2006-01-10 15:00:00,30.6,30.75,30.6,30.75,40300.0,23.4766,23.5917,23.4766,23.5917,40300.0
2006-01-10 15:30:00,30.75,30.87,30.7,30.86,66100.0,23.5917,23.6838,23.5534,23.6761,66100.0
2006-01-11 09:30:00,30.86,30.88,30.79,30.82,28300.0,23.6761,23.6915,23.6224,23.6454,28300.0
2006-01-11 10:00:00,30.81,30.85,30.76,30.8,20900.0,23.6378,23.6684,23.5994,23.6301,20900.0
2006-01-11 10:30:00,30.8,30.99,30.69,30.73,26900.0,23.6301,23.7758,23.5457,23.5764,26900.0
2006-01-11 11:00:00,30.73,30.87,30.73,30.82,19700.0,23.5764,23.6838,23.5764,23.6454,19700.0
2006-01-11 11:30:00,30.83,30.84,30.71,30.71,30000.0,23.6531,23.6608,23.561,23.561,30000.0
2006-01-11 12:00:00,30.71,30.75,30.71,30.71,28900.0,23.561,23.5917,23.561,23.561,28900.0
2006-01-11 12:30:00,30.71,30.78,30.7,30.75,22500.0,23.561,23.6147,23.5534,23.5917,22500.0
2006-01-11 13:00:00,30.75,30.86,30.73,30.85,22300.0,23.5917,23.6761,23.5764,23.6684,22300.0
2006-01-11 13:30:00,30.84,31.0,30.84,30.94,33400.0,23.6608,23.7835,23.6608,23.7375,33400.0
2006-01-11 14:00:00,30.94,31.06,30.94,31.05,39600.0,23.7375,23.8296,23.7375,23.8219,39600.0
2006-01-11 14:30:00,31.06,31.16,31.05,31.11,14600.0,23.8296,23.9063,23.8219,23.8679,14600.0
2006-01-11 15:00:00,31.11,31.12,31.06,31.1,18000.0,23.8679,23.8756,23.8296,23.8602,18000.0
2006-01-11 15:30:00,31.11,31.11,31.02,31.1,21700.0,23.8679,23.8679,23.7989,23.8602,21700.0
2006-01-12 09:30:00,30.98,30.99,30.85,30.86,15500.0,23.7682,23.7758,23.6684,23.6761,15500.0
2006-01-12 10:00:00,30.87,30.9,30.8,30.87,17000.0,23.6838,23.7068,23.6301,23.6838,17000.0
2006-01-12 10:30:00,30.87,30.87,30.8,30.85,11600.0,23.6838,23.6838,23.6301,23.6684,11600.0
2006-01-12 11:00:00,30.86,30.88,30.77,30.87,10300.0,23.6761,23.6915,23.6071,23.6838,10300.0
2006-01-12 11:30:00,30.87,30.9,30.8,30.8,18300.0,23.6838,23.7068,23.6301,23.6301,18300.0
2006-01-12 12:00:00,30.79,30.81,30.75,30.75,6800.0,23.6224,23.6378,23.5917,23.5917,6800.0
2006-01-12 12:30:00,30.76,30.86,30.75,30.75,10600.0,23.5994,23.6761,23.5917,23.5917,10600.0
2006-01-12 13:00:00,30.75,30.86,30.75,30.84,6600.0,23.5917,23.6761,23.5917,23.6608,6600.0
2006-01-12 13:30:00,30.84,30.86,30.7,30.7,10900.0,23.6608,23.6761,23.5534,23.5534,10900.0
2006-01-12 14:00:00,30.7,30.74,30.61,30.74,25100.0,23.5534,23.584,23.4843,23.584,25100.0
2006-01-12 14:30:00,30.71,30.78,30.67,30.7,15600.0,23.561,23.6147,23.5303,23.5534,15600.0
2006-01-12 15:00:00,30.71,30.73,30.66,30.66,19100.0,23.561,23.5764,23.5227,23.5227,19100.0
2006-01-12 15:30:00,30.66,30.78,30.6,30.71,35200.0,23.5227,23.6147,23.4766,23.561,35200.0
2006-01-13 09:30:00,30.7,30.83,30.64,30.64,19600.0,23.5534,23.6531,23.5073,23.5073,19600.0
2006-01-13 10:00:00,30.63,30.64,30.55,30.6,17000.0,23.4997,23.5073,23.4383,23.4766,17000.0
2006-01-13 10:30:00,30.61,30.62,30.55,30.62,4100.0,23.4843,23.492,23.4383,23.492,4100.0
2006-01-13 11:00:00,30.63,30.67,30.58,30.64,6400.0,23.4997,23.5303,23.4613,23.5073,6400.0
2006-01-13 11:30:00,30.63,30.66,30.59,30.6,6800.0,23.4997,23.5227,23.469,23.4766,6800.0
2006-01-13 12:00:00,30.6,30.65,30.55,30.62,8200.0,23.4766,23.515,23.4383,23.492,8200.0
2006-01-13 12:30:00,30.63,30.63,30.4,30.43,7000.0,23.4997,23.4997,23.3232,23.3462,7000.0
2006-01-13 13:00:00,30.43,30.5,30.4,30.48,12900.0,23.3462,23.3999,23.3232,23.3846,12900.0
2006-01-13 13:30:00,30.47,30.48,30.43,30.48,3200.0,23.3769,23.3846,23.3462,23.3846,3200.0
2006-01-13 14:00:00,30.49,30.58,30.43,30.58,4100.0,23.3922,23.4613,23.3462,23.4613,4100.0
2006-01-13 14:30:00,30.56,30.7,30.56,30.66,8400.0,23.4459,23.5534,23.4459,23.5227,8400.0
2006-01-13 15:00:00,30.67,30.67,30.57,30.64,6100.0,23.5303,23.5303,23.4536,23.5073,6100.0
2006-01-13 15:30:00,30.64,30.64,30.58,30.6,21400.0,23.5073,23.5073,23.4613,23.4766,21400.0
2006-01-17 09:30:00,30.45,30.53,30.45,30.45,9900.0,23.3616,23.4229,23.3616,23.3616,9900.0
2006-01-17 10:00:00,30.44,30.47,30.34,30.47,7100.0,23.3539,23.3769,23.2772,23.3769,7100.0
2006-01-17 10:30:00,30.47,30.47,30.39,30.46,10200.0,23.3769,23.3769,23.3155,23.3692,10200.0
2006-01-17 11:00:00,30.45,30.59,30.45,30.55,7200.0,23.3616,23.469,23.3616,23.4383,7200.0
2006-01-17 11:30:00,30.56,30.62,30.56,30.61,3700.0,23.4459,23.492,23.4459,23.4843,3700.0
2006-01-17 12:00:00,30.62,30.64,30.49,30.49,3800.0,23.492,23.5073,23.3922,23.3922,3800.0
2006-01-17 12:30:00,30.47,30.49,30.37,30.42,6800.0,23.3769,23.3922,23.3002,23.3385,6800.0
2006-01-17 13:00:00,30.4,30.4,30.27,30.34,7900.0,23.3232,23.3232,23.2235,23.2772,7900.0
2006-01-17 13:30:00,30.39,30.56,30.39,30.53,7100.0,23.3155,23.4459,23.3155,23.4229,7100.0
2006-01-17 14:00:00,30.54,30.59,30.51,30.52,4600.0,23.4306,23.469,23.4076,23.4153,4600.0
2006-01-17 14:30:00,30.52,30.58,30.47,30.57,6900.0,23.4153,23.4613,23.3769,23.4536,6900.0
2006-01-17 15:00:00,30.6,30.68,30.58,30.67,8300.0,23.4766,23.538,23.4613,23.5303,8300.0
2006-01-17 15:30:00,30.65,30.65,30.54,30.56,11900.0,23.515,23.515,23.4306,23.4459,11900.0
2006-01-18 09:30:00,30.35,30.5,30.33,30.4,8500.0,23.2848,23.3999,23.2695,23.3232,8500.0
2006-01-18 10:00:00,30.41,30.5,30.31,30.5,7700.0,23.3309,23.3999,23.2541,23.3999,7700.0
2006-01-18 10:30:00,30.47,30.5,30.29,30.34,9200.0,23.3769,23.3999,23.2388,23.2772,9200.0
2006-01-18 11:00:00,30.34,30.5,30.28,30.5,9600.0,23.2772,23.3999,23.2311,23.3999,9600.0
2006-01-18 11:30:00,30.48,30.49,30.36,30.38,8700.0,23.3846,23.3922,23.2925,23.3079,8700.0
2006-01-18 12:00:00,30.39,30.44,30.34,30.34,9500.0,23.3155,23.3539,23.2772,23.2772,9500.0
2006-01-18 12:30:00,30.34,30.34,30.27,30.27,9100.0,23.2772,23.2772,23.2235,23.2235,9100.0
2006-01-18 13:00:00,30.27,30.27,30.06,30.11,16000.0,23.2235,23.2235,23.0623,23.1007,16000.0
2006-01-18 13:30:00,30.09,30.18,30.09,30.16,11400.0,23.0854,23.1544,23.0854,23.1391,11400.0
2006-01-18 14:00:00,30.16,30.23,30.16,30.19,18000.0,23.1391,23.1928,23.1391,23.1621,18000.0
2006-01-18 14:30:00,30.2,30.2,30.0,30.04,28400.0,23.1698,23.1698,23.0163,23.047,28400.0
2006-01-18 15:00:00,30.02,30.2,29.96,30.2,27000.0,23.0317,23.1698,22.9856,23.1698,27000.0
2006-01-18 15:30:00,30.22,30.33,30.16,30.3,34800.0,23.1851,23.2695,23.1391,23.2465,34800.0
2006-01-19 09:30:00,30.47,30.47,30.11,30.4,17400.0,23.3769,23.3769,23.1007,23.3232,17400.0
2006-01-19 10:00:00,30.4,30.52,30.31,30.52,8500.0,23.3232,23.4153,23.2541,23.4153,8500.0
2006-01-19 10:30:00,30.52,30.56,30.44,30.49,10000.0,23.4153,23.4459,23.3539,23.3922,10000.0
2006-01-19 11:00:00,30.49,30.53,30.43,30.53,4600.0,23.3922,23.4229,23.3462,23.4229,4600.0
2006-01-19 11:30:00,30.54,30.65,30.54,30.65,5000.0,23.4306,23.515,23.4306,23.515,5000.0
2006-01-19 12:00:00,30.66,30.7,30.62,30.65,9000.0,23.5227,23.5534,23.492,23.515,9000.0
2006-01-19 12:30:00,30.66,30.76,30.66,30.76,8700.0,23.5227,23.5994,23.5227,23.5994,8700.0
2006-01-19 13:00:00,30.76,30.8,30.68,30.7,7700.0,23.5994,23.6301,23.538,23.5534,7700.0
2006-01-19 13:30:00,30.71,30.78,30.71,30.71,12200.0,23.561,23.6147,23.561,23.561,12200.0
2006-01-19 14:00:00,30.71,30.71,30.41,30.41,19600.0,23.561,23.561,23.3309,23.3309,19600.0
2006-01-19 14:30:00,30.41,30.63,30.4,30.63,11900.0,23.3309,23.4997,23.3232,23.4997,11900.0
2006-01-19 15:00:00,30.64,30.76,30.64,30.68,28200.0,23.5073,23.5994,23.5073,23.538,28200.0
2006-01-19 15:30:00,30.67,30.7,30.55,30.69,35600.0,23.5303,23.5534,23.4383,23.5457,35600.0
2006-01-20 09:30:00,30.88,30.88,30.39,30.41,25700.0,23.6915,23.6915,23.3155,23.3309,25700.0
2006-01-20 10:00:00,30.4,30.5,30.35,30.5,20200.0,23.3232,23.3999,23.2848,23.3999,20200.0
2006-01-20 10:30:00,30.46,30.5,30.41,30.5,10500.0,23.3692,23.3999,23.3309,23.3999,10500.0
2006-01-20 11:00:00,30.48,30.56,30.43,30.56,8800.0,23.3846,23.4459,23.3462,23.4459,8800.0
2006-01-20 11:30:00,30.53,30.54,30.47,30.47,8600.0,23.4229,23.4306,23.3769,23.3769,8600.0
2006-01-20 12:00:00,30.5,30.59,30.5,30.59,3300.0,23.3999,23.469,23.3999,23.469,3300.0
2006-01-20 12:30:00,30.55,30.57,30.45,30.45,7600.0,23.4383,23.4536,23.3616,23.3616,7600.0
2006-01-20 13:00:00,30.47,30.49,30.4,30.49,4100.0,23.3769,23.3922,23.3232,23.3922,4100.0
2006-01-20 13:30:00,30.48,30.52,30.22,30.23,20300.0,23.3846,23.4153,23.1851,23.1928,20300.0
2006-01-20 14:00:00,30.23,30.28,30.22,30.27,6200.0,23.1928,23.2311,23.1851,23.2235,6200.0
2006-01-20 14:30:00,30.27,30.28,30.2,30.21,10000.0,23.2235,23.2311,23.1698,23.1774,10000.0
2006-01-20 15:00:00,30.21,30.27,30.2,30.21,12600.0,23.1774,23.2235,23.1698,23.1774,12600.0
2006-01-20 15:30:00,30.21,30.29,30.21,30.22,26900.0,23.1774,23.2388,23.1774,23.1851,26900.0
2006-01-23 09:30:00,30.4,30.51,30.34,30.45,29600.0,23.3232,23.4076,23.2772,23.3616,29600.0
2006-01-23 10:00:00,30.42,30.5,30.31,30.49,21200.0,23.3385,23.3999,23.2541,23.3922,21200.0
2006-01-23 10:30:00,30.48,30.6,30.47,30.6,8700.0,23.3846,23.4766,23.3769,23.4766,8700.0
2006-01-23 11:00:00,30.59,30.76,30.59,30.75,21700.0,23.469,23.5994,23.469,23.5917,21700.0
2006-01-23 11:30:00,30.78,31.03,30.78,31.0,23200.0,23.6147,23.8065,23.6147,23.7835,23200.0
2006-01-23 12:00:00,30.99,31.0,30.8,30.85,18900.0,23.7758,23.7835,23.6301,23.6684,18900.0
2006-01-23 12:30:00,30.86,30.95,30.86,30.95,14600.0,23.6761,23.7452,23.6761,23.7452,14600.0
2006-01-23 13:00:00,30.95,31.04,30.95,31.04,14500.0,23.7452,23.8142,23.7452,23.8142,14500.0
2006-01-23 13:30:00,31.05,31.07,30.9,30.98,18600.0,23.8219,23.8372,23.7068,23.7682,18600.0
2006-01-23 14:00:00,30.98,31.1,30.94,31.09,17000.0,23.7682,23.8602,23.7375,23.8526,17000.0
2006-01-23 14:30:00,31.1,31.22,31.04,31.22,24600.0,23.8602,23.9523,23.8142,23.9523,24600.0
2006-01-23 15:00:00,31.22,31.25,31.2,31.23,26900.0,23.9523,23.9753,23.937,23.96,26900.0
2006-01-23 15:30:00,31.25,31.31,31.2,31.28,32000.0,23.9753,24.0214,23.937,23.9983,32000.0
2006-01-24 09:30:00,31.31,31.5,31.24,31.5,12900.0,24.0214,24.1671,23.9677,24.1671,12900.0
2006-01-24 10:00:00,31.44,31.49,31.4,31.46,12700.0,24.1211,24.1595,24.0904,24.1364,12700.0
2006-01-24 10:30:00,31.44,31.48,31.39,31.48,13000.0,24.1211,24.1518,24.0827,24.1518,13000.0
2006-01-24 11:00:00,31.47,31.6,31.42,31.6,8000.0,24.1441,24.2438,24.1058,24.2438,8000.0
2006-01-24 11:30:00,31.6,31.74,31.6,31.74,18000.0,24.2438,24.3513,24.2438,24.3513,18000.0
2006-01-24 12:00:00,31.71,31.75,31.51,31.58,61900.0,24.3282,24.3589,24.1748,24.2285,61900.0
2006-01-24 12:30:00,31.56,31.73,31.55,31.7,19100.0,24.2132,24.3436,24.2055,24.3206,19100.0
2006-01-24 13:00:00,31.68,31.85,31.68,31.85,60100.0,24.3052,24.4357,24.3052,24.4357,60100.0
2006-01-24 13:30:00,31.85,31.92,31.8,31.92,30500.0,24.4357,24.4894,24.3973,24.4894,30500.0
2006-01-24 14:00:00,31.95,31.98,31.84,31.92,22000.0,24.5124,24.5354,24.428,24.4894,22000.0
2006-01-24 14:30:00,31.89,31.9,31.83,31.83,11700.0,24.4663,24.474,24.4203,24.4203,11700.0
2006-01-24 15:00:00,31.83,31.87,31.8,31.81,28500.0,24.4203,24.451,24.3973,24.405,28500.0
2006-01-24 15:30:00,31.81,31.86,31.78,31.78,36700.0,24.405,24.4433,24.3819,24.3819,36700.0
2006-01-25 09:30:00,31.79,31.79,31.61,31.75,28100.0,24.3896,24.3896,24.2515,24.3589,28100.0
2006-01-25 10:00:00,31.71,31.72,31.57,31.61,10600.0,24.3282,24.3359,24.2208,24.2515,10600.0
2006-01-25 10:30:00,31.61,31.75,31.6,31.72,34900.0,24.2515,24.3589,24.2438,24.3359,34900.0
2006-01-25 11:00:00,31.71,31.73,31.6,31.6,8800.0,24.3282,24.3436,24.2438,24.2438,8800.0
2006-01-25 11:30:00,31.63,31.64,31.49,31.49,12300.0,24.2669,24.2745,24.1595,24.1595,12300.0
2006-01-25 12:00:00,31.49,31.53,31.45,31.47,19100.0,24.1595,24.1901,24.1288,24.1441,19100.0
2006-01-25 12:30:00,31.49,31.53,31.45,31.49,6100.0,24.1595,24.1901,24.1288,24.1595,6100.0
2006-01-25 13:00:00,31.5,31.59,31.48,31.5,8200.0,24.1671,24.2362,24.1518,24.1671,8200.0
2006-01-25 13:30:00,31.54,31.54,31.48,31.48,9000.0,24.1978,24.1978,24.1518,24.1518,9000.0
2006-01-25 14:00:00,31.48,31.49,31.41,31.49,29900.0,24.1518,24.1595,24.0981,24.1595,29900.0
2006-01-25 14:30:00,31.5,31.51,31.47,31.47,55300.0,24.1671,24.1748,24.1441,24.1441,55300.0
2006-01-25 15:00:00,31.47,31.52,31.4,31.42,35600.0,24.1441,24.1825,24.0904,24.1058,35600.0
2006-01-25 15:30:00,31.43,31.51,31.36,31.49,53800.0,24.1134,24.1748,24.0597,24.1595,53800.0
2006-01-26 09:30:00,31.78,31.79,31.53,31.55,17700.0,24.3819,24.3896,24.1901,24.2055,17700.0
2006-01-26 10:00:00,31.52,31.56,31.41,31.42,11700.0,24.1825,24.2132,24.0981,24.1058,11700.0
2006-01-26 10:30:00,31.42,31.55,31.4,31.55,17500.0,24.1058,24.2055,24.0904,24.2055,17500.0
2006-01-26 11:00:00,31.53,31.62,31.53,31.59,6900.0,24.1901,24.2592,24.1901,24.2362,6900.0
2006-01-26 11:30:00,31.6,31.74,31.55,31.72,10800.0,24.2438,24.3513,24.2055,24.3359,10800.0
2006-01-26 12:00:00,31.71,31.73,31.63,31.69,9100.0,24.3282,24.3436,24.2669,24.3129,9100.0
2006-01-26 12:30:00,31.69,31.72,31.66,31.69,8300.0,24.3129,24.3359,24.2899,24.3129,8300.0
2006-01-26 13:00:00,31.69,31.79,31.68,31.79,14800.0,24.3129,24.3896,24.3052,24.3896,14800.0
2006-01-26 13:30:00,31.76,31.83,31.75,31.82,18200.0,24.3666,24.4203,24.3589,24.4126,18200.0
2006-01-26 14:00:00,31.81,31.95,31.79,31.85,28400.0,24.405,24.5124,24.3896,24.4357,28400.0
2006-01-26 14:30:00,31.85,31.95,31.85,31.93,22900.0,24.4357,24.5124,24.4357,24.497,22900.0
2006-01-26 15:00:00,31.92,31.99,31.9,31.99,31900.0,24.4894,24.5431,24.474,24.5431,31900.0
2006-01-26 15:30:00,31.98,32.0,31.9,32.0,39200.0,24.5354,24.5507,24.474,24.5507,39200.0
2006-01-27 09:30:00,32.0,32.03,31.88,32.0,20300.0,24.5507,24.5737,24.4587,24.5507,20300.0
2006-01-27 10:00:00,32.0,32.0,31.96,31.98,72300.0,24.5507,24.5507,24.52,24.5354,72300.0
2006-01-27 10:30:00,31.98,32.0,31.94,31.95,42000.0,24.5354,24.5507,24.5047,24.5124,42000.0
2006-01-27 11:00:00,31.94,32.0,31.93,31.98,22300.0,24.5047,24.5507,24.497,24.5354,22300.0
2006-01-27 11:30:00,31.97,31.97,31.93,31.95,12600.0,24.5277,24.5277,24.497,24.5124,12600.0
2006-01-27 12:00:00,31.95,31.95,31.9,31.95,12700.0,24.5124,24.5124,24.474,24.5124,12700.0
2006-01-27 12:30:00,31.95,31.95,31.91,31.93,11000.0,24.5124,24.5124,24.4817,24.497,11000.0
2006-01-27 13:00:00,31.93,31.93,31.89,31.92,9600.0,24.497,24.497,24.4663,24.4894,9600.0
2006-01-27 13:30:00,31.92,31.92,31.82,31.89,16800.0,24.4894,24.4894,24.4126,24.4663,16800.0
2006-01-27 14:00:00,31.9,31.94,31.89,31.92,22400.0,24.474,24.5047,24.4663,24.4894,22400.0
2006-01-27 14:30:00,31.92,31.95,31.9,31.95,15600.0,24.4894,24.5124,24.474,24.5124,15600.0
2006-01-27 15:00:00,31.95,31.97,31.94,31.96,21000.0,24.5124,24.5277,24.5047,24.52,21000.0
2006-01-27 15:30:00,31.96,32.08,31.95,31.99,41400.0,24.52,24.6121,24.5124,24.5431,41400.0
2006-01-30 09:30:00,32.0,32.03,31.95,31.98,12500.0,24.5507,24.5737,24.5124,24.5354,12500.0
2006-01-30 10:00:00,31.98,32.02,31.96,31.99,9500.0,24.5354,24.5661,24.52,24.5431,9500.0
2006-01-30 10:30:00,31.99,32.0,31.93,31.98,14200.0,24.5431,24.5507,24.497,24.5354,14200.0
2006-01-30 11:00:00,31.98,32.0,31.94,31.99,11600.0,24.5354,24.5507,24.5047,24.5431,11600.0
2006-01-30 11:30:00,31.99,32.0,31.88,31.9,16900.0,24.5431,24.5507,24.4587,24.474,16900.0
2006-01-30 12:00:00,31.9,31.95,31.88,31.91,9600.0,24.474,24.5124,24.4587,24.4817,9600.0
2006-01-30 12:30:00,31.92,31.94,31.85,31.86,11800.0,24.4894,24.5047,24.4357,24.4433,11800.0
2006-01-30 13:00:00,31.87,31.89,31.75,31.88,14700.0,24.451,24.4663,24.3589,24.4587,14700.0
2006-01-30 13:30:00,31.89,31.89,31.88,31.89,11300.0,24.4663,24.4663,24.4587,24.4663,11300.0
2006-01-30 14:00:00,31.86,31.9,31.68,31.72,59600.0,24.4433,24.474,24.3052,24.3359,59600.0
2006-01-30 14:30:00,31.74,31.79,31.7,31.75,18100.0,24.3513,24.3896,24.3206,24.3589,18100.0
2006-01-30 15:00:00,31.69,31.72,31.64,31.71,17400.0,24.3129,24.3359,24.2745,24.3282,17400.0
2006-01-30 15:30:00,31.7,31.85,31.69,31.81,30100.0,24.3206,24.4357,24.3129,24.405,30100.0
2006-01-31 09:30:00,31.65,31.7,31.51,31.61,20900.0,24.2822,24.3206,24.1748,24.2515,20900.0
2006-01-31 10:00:00,31.65,31.75,31.63,31.72,24000.0,24.2822,24.3589,24.2669,24.3359,24000.0
2006-01-31 10:30:00,31.7,31.75,31.69,31.74,10800.0,24.3206,24.3589,24.3129,24.3513,10800.0
2006-01-31 11:00:00,31.73,31.74,31.66,31.73,8100.0,24.3436,24.3513,24.2899,24.3436,8100.0
2006-01-31 11:30:00,31.73,31.89,31.73,31.87,13300.0,24.3436,24.4663,24.3436,24.451,13300.0
2006-01-31 12:00:00,31.87,31.9,31.84,31.86,9500.0,24.451,24.474,24.428,24.4433,9500.0
2006-01-31 12:30:00,31.84,31.89,31.83,31.86,8700.0,24.428,24.4663,24.4203,24.4433,8700.0
2006-01-31 13:00:00,31.86,31.86,31.77,31.81,10400.0,24.4433,24.4433,24.3743,24.405,10400.0
2006-01-31 13:30:00,31.81,31.9,31.81,31.84,16000.0,24.405,24.474,24.405,24.428,16000.0
2006-01-31 14:00:00,31.84,31.89,31.61,31.84,22000.0,24.428,24.4663,24.2515,24.428,22000.0
2006-01-31 14:30:00,31.84,31.9,31.71,31.88,21400.0,24.428,24.474,24.3282,24.4587,21400.0
2006-01-31 15:00:00,31.89,31.9,31.7,31.83,25600.0,24.4663,24.474,24.3206,24.4203,25600.0
2006-01-31 15:30:00,31.83,32.0,31.83,31.86,121900.0,24.4203,24.5507,24.4203,24.4433,121900.0
2006-02-01 09:30:00,31.75,31.79,31.6,31.79,31700.0,24.3589,24.3896,24.2438,24.3896,31700.0
2006-02-01 10:00:00,31.79,31.98,31.76,31.92,34400.0,24.3896,24.5354,24.3666,24.4894,34400.0
2006-02-01 10:30:00,31.92,31.95,31.9,31.9,17600.0,24.4894,24.5124,24.474,24.474,17600.0
2006-02-01 11:00:00,31.9,31.92,31.83,31.89,16000.0,24.474,24.4894,24.4203,24.4663,16000.0
2006-02-01 11:30:00,31.9,31.92,31.87,31.87,16200.0,24.474,24.4894,24.451,24.451,16200.0
2006-02-01 12:00:00,31.88,31.91,31.85,31.89,9500.0,24.4587,24.4817,24.4357,24.4663,9500.0
2006-02-01 12:30:00,31.89,31.91,31.85,31.9,12100.0,24.4663,24.4817,24.4357,24.474,12100.0
2006-02-01 13:00:00,31.9,31.91,31.89,31.89,13200.0,24.474,24.4817,24.4663,24.4663,13200.0
2006-02-01 13:30:00,31.9,31.9,31.71,31.82,8900.0,24.474,24.474,24.3282,24.4126,8900.0
2006-02-01 14:00:00,31.81,31.91,31.79,31.82,17400.0,24.405,24.4817,24.3896,24.4126,17400.0
2006-02-01 14:30:00,31.82,31.89,31.75,31.79,11000.0,24.4126,24.4663,24.3589,24.3896,11000.0
2006-02-01 15:00:00,31.82,31.85,31.77,31.78,23500.0,24.4126,24.4357,24.3743,24.3819,23500.0
2006-02-01 15:30:00,31.78,31.78,31.57,31.73,42700.0,24.3819,24.3819,24.2208,24.3436,42700.0
2006-02-02 09:30:00,31.6,31.81,31.6,31.78,10500.0,24.2438,24.405,24.2438,24.3819,10500.0
2006-02-02 10:00:00,31.79,31.79,31.55,31.58,9700.0,24.3896,24.3896,24.2055,24.2285,9700.0
2006-02-02 10:30:00,31.58,31.63,31.31,31.34,19300.0,24.2285,24.2669,24.0214,24.0444,19300.0
2006-02-02 11:00:00,31.35,31.36,31.14,31.16,31100.0,24.052,24.0597,23.8909,23.9063,31100.0
2006-02-02 11:30:00,31.16,31.29,31.15,31.28,16000.0,23.9063,24.006,23.8986,23.9983,16000.0
2006-02-02 12:00:00,31.29,31.45,31.25,31.41,13600.0,24.006,24.1288,23.9753,24.0981,13600.0
2006-02-02 12:30:00,31.43,31.43,31.35,31.35,16900.0,24.1134,24.1134,24.052,24.052,16900.0
2006-02-02 13:00:00,31.36,31.36,31.27,31.35,8500.0,24.0597,24.0597,23.9907,24.052,8500.0
2006-02-02 13:30:00,31.32,31.34,31.15,31.34,9800.0,24.029,24.0444,23.8986,24.0444,9800.0
2006-02-02 14:00:00,31.36,31.38,31.26,31.26,7100.0,24.0597,24.0751,23.983,23.983,7100.0
2006-02-02 14:30:00,31.26,31.38,31.21,31.3,13500.0,23.983,24.0751,23.9446,24.0137,13500.0
2006-02-02 15:00:00,31.29,31.39,31.27,31.37,19100.0,24.006,24.0827,23.9907,24.0674,19100.0
2006-02-02 15:30:00,31.37,31.37,31.28,31.28,11800.0,24.0674,24.0674,23.9983,23.9983,11800.0
2006-02-03 09:30:00,31.03,31.22,30.87,30.87,28800.0,23.8065,23.9523,23.6838,23.6838,28800.0
2006-02-03 10:00:00,30.87,30.96,30.84,30.88,30600.0,23.6838,23.7528,23.6608,23.6915,30600.0
2006-02-03 10:30:00,30.89,31.1,30.85,31.1,15700.0,23.6991,23.8602,23.6684,23.8602,15700.0
2006-02-03 11:00:00,31.12,31.15,31.08,31.1,9900.0,23.8756,23.8986,23.8449,23.8602,9900.0
2006-02-03 11:30:00,31.11,31.23,31.09,31.16,24600.0,23.8679,23.96,23.8526,23.9063,24600.0
2006-02-03 12:00:00,31.14,31.14,31.08,31.08,3900.0,23.8909,23.8909,23.8449,23.8449,3900.0
2006-02-03 12:30:00,31.09,31.14,31.06,31.1,8100.0,23.8526,23.8909,23.8296,23.8602,8100.0
2006-02-03 13:00:00,31.08,31.24,31.08,31.19,15600.0,23.8449,23.9677,23.8449,23.9293,15600.0
2006-02-03 13:30:00,31.19,31.25,31.12,31.15,13000.0,23.9293,23.9753,23.8756,23.8986,13000.0
2006-02-03 14:00:00,31.17,31.18,31.06,31.11,11500.0,23.9139,23.9216,23.8296,23.8679,11500.0
2006-02-03 14:30:00,31.13,31.25,31.1,31.12,30200.0,23.8833,23.9753,23.8602,23.8756,30200.0
2006-02-03 15:00:00,31.11,31.18,31.1,31.15,23500.0,23.8679,23.9216,23.8602,23.8986,23500.0
2006-02-03 15:30:00,31.15,31.25,31.11,31.22,33200.0,23.8986,23.9753,23.8679,23.9523,33200.0
2006-02-06 09:30:00,31.1,31.15,30.81,30.87,22800.0,23.8602,23.8986,23.6378,23.6838,22800.0
2006-02-06 10:00:00,30.88,30.91,30.74,30.74,22700.0,23.6915,23.7145,23.584,23.584,22700.0
2006-02-06 10:30:00,30.74,30.86,30.73,30.86,22200.0,23.584,23.6761,23.5764,23.6761,22200.0
2006-02-06 11:00:00,30.87,30.91,30.83,30.86,23600.0,23.6838,23.7145,23.6531,23.6761,23600.0
2006-02-06 11:30:00,30.86,30.98,30.85,30.98,10100.0,23.6761,23.7682,23.6684,23.7682,10100.0
2006-02-06 12:00:00,30.99,31.12,30.99,31.08,11000.0,23.7758,23.8756,23.7758,23.8449,11000.0
2006-02-06 12:30:00,31.09,31.19,31.08,31.19,7900.0,23.8526,23.9293,23.8449,23.9293,7900.0
2006-02-06 13:00:00,31.18,31.22,31.16,31.16,9100.0,23.9216,23.9523,23.9063,23.9063,9100.0
2006-02-06 13:30:00,31.15,31.24,31.1,31.1,11400.0,23.8986,23.9677,23.8602,23.8602,11400.0
2006-02-06 14:00:00,31.11,31.11,31.0,31.02,22700.0,23.8679,23.8679,23.7835,23.7989,22700.0
2006-02-06 14:30:00,31.02,31.05,30.99,31.03,18800.0,23.7989,23.8219,23.7758,23.8065,18800.0
2006-02-06 15:00:00,31.01,31.18,31.01,31.05,31400.0,23.7912,23.9216,23.7912,23.8219,31400.0
2006-02-06 15:30:00,31.07,31.18,31.06,31.12,27600.0,23.8372,23.9216,23.8296,23.8756,27600.0
2006-02-07 09:30:00,30.95,31.0,30.74,30.83,40700.0,23.7452,23.7835,23.584,23.6531,40700.0
2006-02-07 10:00:00,30.84,30.84,30.68,30.71,26200.0,23.6608,23.6608,23.538,23.561,26200.0
2006-02-07 10:30:00,30.71,30.71,30.52,30.63,23900.0,23.561,23.561,23.4153,23.4997,23900.0
2006-02-07 11:00:00,30.63,30.75,30.63,30.69,22400.0,23.4997,23.5917,23.4997,23.5457,22400.0
2006-02-07 11:30:00,30.69,30.71,30.6,30.62,18800.0,23.5457,23.561,23.4766,23.492,18800.0
2006-02-07 12:00:00,30.65,30.65,30.49,30.49,26400.0,23.515,23.515,23.3922,23.3922,26400.0
2006-02-07 12:30:00,30.48,30.49,30.44,30.46,18400.0,23.3846,23.3922,23.3539,23.3692,18400.0
2006-02-07 13:00:00,30.46,30.46,30.4,30.43,19300.0,23.3692,23.3692,23.3232,23.3462,19300.0
2006-02-07 13:30:00,30.43,30.49,30.38,30.43,27800.0,23.3462,23.3922,23.3079,23.3462,27800.0
2006-02-07 14:00:00,30.43,30.49,30.36,30.46,18500.0,23.3462,23.3922,23.2925,23.3692,18500.0
2006-02-07 14:30:00,30.48,30.48,30.34,30.37,13700.0,23.3846,23.3846,23.2772,23.3002,13700.0
2006-02-07 15:00:00,30.37,30.4,30.3,30.32,24500.0,23.3002,23.3232,23.2465,23.2618,24500.0
2006-02-07 15:30:00,30.3,30.37,30.28,30.29,26000.0,23.2465,23.3002,23.2311,23.2388,26000.0
2006-02-08 09:30:00,30.46,30.46,30.31,30.34,21700.0,23.3692,23.3692,23.2541,23.2772,21700.0
2006-02-08 10:00:00,30.32,30.4,30.27,30.33,18700.0,23.2618,23.3232,23.2235,23.2695,18700.0
2006-02-08 10:30:00,30.37,30.4,30.26,30.33,11900.0,23.3002,23.3232,23.2158,23.2695,11900.0
2006-02-08 11:00:00,30.33,30.35,30.24,30.34,10800.0,23.2695,23.2848,23.2004,23.2772,10800.0
2006-02-08 11:30:00,30.32,30.39,30.27,30.33,11000.0,23.2618,23.3155,23.2235,23.2695,11000.0
2006-02-08 12:00:00,30.34,30.42,30.34,30.4,8700.0,23.2772,23.3385,23.2772,23.3232,8700.0
2006-02-08 12:30:00,30.39,30.45,30.37,30.42,27700.0,23.3155,23.3616,23.3002,23.3385,27700.0
2006-02-08 13:00:00,30.42,30.45,30.36,30.37,16600.0,23.3385,23.3616,23.2925,23.3002,16600.0
2006-02-08 13:30:00,30.37,30.44,30.37,30.4,11900.0,23.3002,23.3539,23.3002,23.3232,11900.0
2006-02-08 14:00:00,30.4,30.44,30.35,30.39,15400.0,23.3232,23.3539,23.2848,23.3155,15400.0
2006-02-08 14:30:00,30.38,30.44,30.37,30.41,39600.0,23.3079,23.3539,23.3002,23.3309,39600.0
2006-02-08 15:00:00,30.42,30.71,30.39,30.71,27400.0,23.3385,23.561,23.3155,23.561,27400.0
2006-02-08 15:30:00,30.7,30.84,30.63,30.77,26500.0,23.5534,23.6608,23.4997,23.6071,26500.0
2006-02-09 09:30:00,30.8,30.96,30.05,30.09,105900.0,23.6301,23.7528,23.0547,23.0854,105900.0
2006-02-09 10:00:00,30.12,30.5,30.12,30.5,25700.0,23.1084,23.3999,23.1084,23.3999,25700.0
2006-02-09 10:30:00,30.48,30.69,30.48,30.69,17600.0,23.3846,23.5457,23.3846,23.5457,17600.0
2006-02-09 11:00:00,30.74,30.74,30.5,30.71,9000.0,23.584,23.584,23.3999,23.561,9000.0
2006-02-09 11:30:00,30.71,30.71,30.61,30.66,8300.0,23.561,23.561,23.4843,23.5227,8300.0
2006-02-09 12:00:00,30.65,30.7,30.62,30.7,7200.0,23.515,23.5534,23.492,23.5534,7200.0
2006-02-09 12:30:00,30.7,30.83,30.69,30.74,15700.0,23.5534,23.6531,23.5457,23.584,15700.0
2006-02-09 13:00:00,30.74,30.78,30.68,30.73,13500.0,23.584,23.6147,23.538,23.5764,13500.0
2006-02-09 13:30:00,30.73,30.73,30.64,30.66,10100.0,23.5764,23.5764,23.5073,23.5227,10100.0
2006-02-09 14:00:00,30.65,30.65,30.42,30.48,11400.0,23.515,23.515,23.3385,23.3846,11400.0
2006-02-09 14:30:00,30.48,30.5,30.42,30.5,21900.0,23.3846,23.3999,23.3385,23.3999,21900.0
2006-02-09 15:00:00,30.49,30.49,30.37,30.42,11800.0,23.3922,23.3922,23.3002,23.3385,11800.0
2006-02-09 15:30:00,30.42,30.42,30.1,30.11,28900.0,23.3385,23.3385,23.093,23.1007,28900.0
2006-02-10 09:30:00,30.05,30.05,29.56,29.89,19700.0,23.0547,23.0547,22.6787,22.9319,19700.0
2006-02-10 10:00:00,29.89,30.04,29.8,29.88,19500.0,22.9319,23.047,22.8629,22.9242,19500.0
2006-02-10 10:30:00,29.88,29.9,29.64,29.84,17500.0,22.9242,22.9396,22.7401,22.8936,17500.0
2006-02-10 11:00:00,29.81,29.92,29.78,29.8,31400.0,22.8705,22.9549,22.8475,22.8629,31400.0
2006-02-10 11:30:00,29.79,29.99,29.77,29.98,13500.0,22.8552,23.0086,22.8399,23.001,13500.0
2006-02-10 12:00:00,29.99,30.12,29.95,30.07,23600.0,23.0086,23.1084,22.978,23.07,23600.0
2006-02-10 12:30:00,30.07,30.08,29.9,29.92,15600.0,23.07,23.0777,22.9396,22.9549,15600.0
2006-02-10 13:00:00,29.93,30.0,29.91,29.94,13700.0,22.9626,23.0163,22.9473,22.9703,13700.0
2006-02-10 13:30:00,29.94,30.06,29.92,30.06,31200.0,22.9703,23.0623,22.9549,23.0623,31200.0
2006-02-10 14:00:00,30.06,30.18,30.06,30.14,22300.0,23.0623,23.1544,23.0623,23.1237,22300.0
2006-02-10 14:30:00,30.15,30.35,30.14,30.3,23100.0,23.1314,23.2848,23.1237,23.2465,23100.0
2006-02-10 15:00:00,30.3,30.36,30.28,30.34,29600.0,23.2465,23.2925,23.2311,23.2772,29600.0
2006-02-10 15:30:00,30.34,30.37,30.16,30.26,25900.0,23.2772,23.3002,23.1391,23.2158,25900.0
2006-02-13 09:30:00,30.24,30.6,30.02,30.59,44600.0,23.2004,23.4766,23.0317,23.469,44600.0
2006-02-13 10:00:00,30.6,30.66,30.5,30.55,16600.0,23.4766,23.5227,23.3999,23.4383,16600.0
2006-02-13 10:30:00,30.56,30.59,30.47,30.56,43100.0,23.4459,23.469,23.3769,23.4459,43100.0
2006-02-13 11:00:00,30.54,30.54,30.45,30.45,10100.0,23.4306,23.4306,23.3616,23.3616,10100.0
2006-02-13 11:30:00,30.46,30.46,30.42,30.43,6600.0,23.3692,23.3692,23.3385,23.3462,6600.0
2006-02-13 12:00:00,30.43,30.47,30.43,30.44,3000.0,23.3462,23.3769,23.3462,23.3539,3000.0
2006-02-13 12:30:00,30.42,30.42,30.3,30.37,8700.0,23.3385,23.3385,23.2465,23.3002,8700.0
2006-02-13 13:00:00,30.35,30.49,30.3,30.49,19400.0,23.2848,23.3922,23.2465,23.3922,19400.0
2006-02-13 13:30:00,30.48,30.49,30.43,30.45,10900.0,23.3846,23.3922,23.3462,23.3616,10900.0
2006-02-13 14:00:00,30.46,30.59,30.46,30.49,53500.0,23.3692,23.469,23.3692,23.3922,53500.0
2006-02-13 14:30:00,30.49,30.52,30.38,30.38,7300.0,23.3922,23.4153,23.3079,23.3079,7300.0
2006-02-13 15:00:00,30.38,30.5,30.37,30.48,12500.0,23.3079,23.3999,23.3002,23.3846,12500.0
2006-02-13 15:30:00,30.48,30.54,30.45,30.45,15000.0,23.3846,23.4306,23.3616,23.3616,15000.0
2006-02-14 09:30:00,30.43,30.49,30.26,30.48,8600.0,23.3462,23.3922,23.2158,23.3846,8600.0
2006-02-14 10:00:00,30.49,30.53,30.42,30.53,9400.0,23.3922,23.4229,23.3385,23.4229,9400.0
2006-02-14 10:30:00,30.53,30.7,30.42,30.65,9400.0,23.4229,23.5534,23.3385,23.515,9400.0
2006-02-14 11:00:00,30.65,30.93,30.65,30.78,13900.0,23.515,23.7298,23.515,23.6147,13900.0
2006-02-14 11:30:00,30.81,31.1,30.81,31.04,21500.0,23.6378,23.8602,23.6378,23.8142,21500.0
2006-02-14 12:00:00,31.06,31.18,31.02,31.11,15200.0,23.8296,23.9216,23.7989,23.8679,15200.0
2006-02-14 12:30:00,31.15,31.15,31.08,31.1,6200.0,23.8986,23.8986,23.8449,23.8602,6200.0
2006-02-14 13:00:00,31.09,31.14,31.05,31.14,4900.0,23.8526,23.8909,23.8219,23.8909,4900.0
2006-02-14 13:30:00,31.14,31.2,30.99,30.99,7500.0,23.8909,23.937,23.7758,23.7758,7500.0
2006-02-14 14:00:00,30.99,31.34,30.99,31.29,18300.0,23.7758,24.0444,23.7758,24.006,18300.0
2006-02-14 14:30:00,31.27,31.28,31.13,31.14,8800.0,23.9907,23.9983,23.8833,23.8909,8800.0
2006-02-14 15:00:00,31.15,31.17,31.05,31.1,11000.0,23.8986,23.9139,23.8219,23.8602,11000.0
2006-02-14 15:30:00,31.12,31.16,31.08,31.11,16300.0,23.8756,23.9063,23.8449,23.8679,16300.0
2006-02-15 09:30:00,31.03,31.03,30.7,30.95,31000.0,23.8065,23.8065,23.5534,23.7452,31000.0
2006-02-15 10:00:00,30.98,31.41,30.9,31.36,34300.0,23.7682,24.0981,23.7068,24.0597,34300.0
2006-02-15 10:30:00,31.38,31.47,31.36,31.43,7700.0,24.0751,24.1441,24.0597,24.1134,7700.0
2006-02-15 11:00:00,31.43,31.44,31.18,31.18,4900.0,24.1134,24.1211,23.9216,23.9216,4900.0
2006-02-15 11:30:00,31.15,31.18,31.06,31.11,8800.0,23.8986,23.9216,23.8296,23.8679,8800.0
2006-02-15 12:00:00,31.11,31.14,30.94,31.0,13500.0,23.8679,23.8909,23.7375,23.7835,13500.0
2006-02-15 12:30:00,30.97,30.99,30.84,30.99,7500.0,23.7605,23.7758,23.6608,23.7758,7500.0
2006-02-15 13:00:00,31.0,31.15,31.0,31.13,5500.0,23.7835,23.8986,23.7835,23.8833,5500.0
2006-02-15 13:30:00,31.11,31.2,31.09,31.2,6200.0,23.8679,23.937,23.8526,23.937,6200.0
2006-02-15 14:00:00,31.2,31.33,31.18,31.32,5700.0,23.937,24.0367,23.9216,24.029,5700.0
2006-02-15 14:30:00,31.35,31.42,31.27,31.42,11700.0,24.052,24.1058,23.9907,24.1058,11700.0
2006-02-15 15:00:00,31.38,31.38,31.14,31.14,18600.0,24.0751,24.0751,23.8909,23.8909,18600.0
2006-02-15 15:30:00,31.13,31.27,31.13,31.27,12500.0,23.8833,23.9907,23.8833,23.9907,12500.0
2006-02-16 09:30:00,31.5,31.76,31.47,31.67,12000.0,24.1671,24.3666,24.1441,24.2976,12000.0
2006-02-16 10:00:00,31.67,31.68,31.48,31.48,7800.0,24.2976,24.3052,24.1518,24.1518,7800.0
2006-02-16 10:30:00,31.45,31.45,31.27,31.27,48000.0,24.1288,24.1288,23.9907,23.9907,48000.0
2006-02-16 11:00:00,31.26,31.41,31.22,31.41,50800.0,23.983,24.0981,23.9523,24.0981,50800.0
2006-02-16 11:30:00,31.42,31.63,31.42,31.57,5600.0,24.1058,24.2669,24.1058,24.2208,5600.0
2006-02-16 12:00:00,31.51,31.52,31.31,31.37,45500.0,24.1748,24.1825,24.0214,24.0674,45500.0
2006-02-16 12:30:00,31.38,31.44,31.37,31.44,6500.0,24.0751,24.1211,24.0674,24.1211,6500.0
2006-02-16 13:00:00,31.46,31.55,31.45,31.51,3200.0,24.1364,24.2055,24.1288,24.1748,3200.0
2006-02-16 13:30:00,31.5,31.53,31.45,31.48,7100.0,24.1671,24.1901,24.1288,24.1518,7100.0
2006-02-16 14:00:00,31.48,31.57,31.46,31.55,15600.0,24.1518,24.2208,24.1364,24.2055,15600.0
2006-02-16 14:30:00,31.53,31.72,31.53,31.72,11600.0,24.1901,24.3359,24.1901,24.3359,11600.0
2006-02-16 15:00:00,31.7,31.71,31.6,31.61,8100.0,24.3206,24.3282,24.2438,24.2515,8100.0
2006-02-16 15:30:00,31.61,31.73,31.6,31.73,13100.0,24.2515,24.3436,24.2438,24.3436,13100.0
2006-02-17 09:30:00,30.74,31.8,30.74,31.76,31200.0,23.584,24.3973,23.584,24.3666,31200.0
2006-02-17 10:00:00,31.76,31.76,31.48,31.49,12900.0,24.3666,24.3666,24.1518,24.1595,12900.0
2006-02-17 10:30:00,31.48,31.66,31.46,31.57,15200.0,24.1518,24.2899,24.1364,24.2208,15200.0
2006-02-17 11:00:00,31.57,31.66,31.55,31.6,9500.0,24.2208,24.2899,24.2055,24.2438,9500.0
2006-02-17 11:30:00,31.61,31.85,31.6,31.84,9900.0,24.2515,24.4357,24.2438,24.428,9900.0
2006-02-17 12:00:00,31.82,31.91,31.82,31.89,5700.0,24.4126,24.4817,24.4126,24.4663,5700.0
2006-02-17 12:30:00,31.85,31.85,31.8,31.8,5500.0,24.4357,24.4357,24.3973,24.3973,5500.0
2006-02-17 13:00:00,31.81,31.87,31.81,31.85,12900.0,24.405,24.451,24.405,24.4357,12900.0
2006-02-17 13:30:00,31.85,31.87,31.76,31.87,9100.0,24.4357,24.451,24.3666,24.451,9100.0
2006-02-17 14:00:00,31.88,31.88,31.83,31.83,7500.0,24.4587,24.4587,24.4203,24.4203,7500.0
2006-02-17 14:30:00,31.82,31.83,31.8,31.82,4500.0,24.4126,24.4203,24.3973,24.4126,4500.0
2006-02-17 15:00:00,31.85,31.87,31.7,31.74,17700.0,24.4357,24.451,24.3206,24.3513,17700.0
2006-02-17 15:30:00,31.72,31.8,31.72,31.8,17100.0,24.3359,24.3973,24.3359,24.3973,17100.0
2006-02-21 09:30:00,31.95,32.31,31.85,31.9,54100.0,24.5124,24.7886,24.4357,24.474,54100.0
2006-02-21 10:00:00,31.9,32.07,31.55,31.64,48300.0,24.474,24.6044,24.2055,24.2745,48300.0
2006-02-21 10:30:00,31.64,31.9,31.61,31.8,24300.0,24.2745,24.474,24.2515,24.3973,24300.0
2006-02-21 11:00:00,31.8,31.8,31.71,31.79,36800.0,24.3973,24.3973,24.3282,24.3896,36800.0
2006-02-21 11:30:00,31.79,31.8,31.51,31.51,25700.0,24.3896,24.3973,24.1748,24.1748,25700.0
2006-02-21 12:00:00,31.51,31.51,31.41,31.46,25300.0,24.1748,24.1748,24.0981,24.1364,25300.0
2006-02-21 12:30:00,31.46,31.5,31.44,31.44,29300.0,24.1364,24.1671,24.1211,24.1211,29300.0
2006-02-21 13:00:00,31.44,31.46,31.4,31.45,13900.0,24.1211,24.1364,24.0904,24.1288,13900.0
2006-02-21 13:30:00,31.44,31.57,31.44,31.57,10700.0,24.1211,24.2208,24.1211,24.2208,10700.0
2006-02-21 14:00:00,31.56,31.64,31.55,31.61,25600.0,24.2132,24.2745,24.2055,24.2515,25600.0
2006-02-21 14:30:00,31.61,31.69,31.57,31.6,16400.0,24.2515,24.3129,24.2208,24.2438,16400.0
2006-02-21 15:00:00,31.61,31.75,31.41,31.41,62500.0,24.2515,24.3589,24.0981,24.0981,62500.0
2006-02-21 15:30:00,31.41,31.44,31.28,31.29,16000.0,24.0981,24.1211,23.9983,24.006,16000.0
2006-02-22 09:30:00,31.0,31.0,30.41,30.75,67900.0,23.7835,23.7835,23.3309,23.5917,67900.0
2006-02-22 10:00:00,30.75,30.9,30.36,30.71,40100.0,23.5917,23.7068,23.2925,23.561,40100.0
2006-02-22 10:30:00,30.71,30.72,30.51,30.55,115300.0,23.561,23.5687,23.4076,23.4383,115300.0
2006-02-22 11:00:00,30.61,30.95,30.53,30.95,26200.0,23.4843,23.7452,23.4229,23.7452,26200.0
2006-02-22 11:30:00,31.0,31.05,30.81,30.81,33900.0,23.7835,23.8219,23.6378,23.6378,33900.0
2006-02-22 12:00:00,30.81,30.94,30.74,30.83,17900.0,23.6378,23.7375,23.584,23.6531,17900.0
2006-02-22 12:30:00,30.83,30.91,30.66,30.66,13600.0,23.6531,23.7145,23.5227,23.5227,13600.0
2006-02-22 13:00:00,30.67,30.67,30.56,30.61,18400.0,23.5303,23.5303,23.4459,23.4843,18400.0
2006-02-22 13:30:00,30.59,30.59,30.46,30.52,19200.0,23.469,23.469,23.3692,23.4153,19200.0
2006-02-22 14:00:00,30.52,30.57,30.52,30.56,25200.0,23.4153,23.4536,23.4153,23.4459,25200.0
2006-02-22 14:30:00,30.57,30.86,30.57,30.77,30800.0,23.4536,23.6761,23.4536,23.6071,30800.0
2006-02-22 15:00:00,30.77,30.9,30.72,30.9,29700.0,23.6071,23.7068,23.5687,23.7068,29700.0
2006-02-22 15:30:00,30.93,30.94,30.82,30.85,57000.0,23.7298,23.7375,23.6454,23.6684,57000.0
2006-02-23 09:30:00,30.88,30.9,30.69,30.89,23300.0,23.6915,23.7068,23.5457,23.6991,23300.0
2006-02-23 10:00:00,30.87,31.08,30.85,31.03,39600.0,23.6838,23.8449,23.6684,23.8065,39600.0
2006-02-23 10:30:00,31.03,31.32,31.02,31.2,30600.0,23.8065,24.029,23.7989,23.937,30600.0
2006-02-23 11:00:00,31.21,31.45,31.21,31.45,19600.0,23.9446,24.1288,23.9446,24.1288,19600.0
2006-02-23 11:30:00,31.45,31.66,31.45,31.64,30800.0,24.1288,24.2899,24.1288,24.2745,30800.0
2006-02-23 12:00:00,31.65,31.87,31.65,31.86,34200.0,24.2822,24.451,24.2822,24.4433,34200.0
2006-02-23 12:30:00,31.87,31.97,31.73,31.97,52000.0,24.451,24.5277,24.3436,24.5277,52000.0
2006-02-23 13:00:00,31.96,31.97,31.88,31.97,35700.0,24.52,24.5277,24.4587,24.5277,35700.0
2006-02-23 13:30:00,31.97,31.99,31.94,31.99,13800.0,24.5277,24.5431,24.5047,24.5431,13800.0
2006-02-23 14:00:00,31.99,31.99,31.9,31.98,22600.0,24.5431,24.5431,24.474,24.5354,22600.0
2006-02-23 14:30:00,31.98,31.99,31.93,31.94,29000.0,24.5354,24.5431,24.497,24.5047,29000.0
2006-02-23 15:00:00,31.95,32.0,31.95,31.98,37800.0,24.5124,24.5507,24.5124,24.5354,37800.0
2006-02-23 15:30:00,31.98,32.0,31.95,31.98,65200.0,24.5354,24.5507,24.5124,24.5354,65200.0
2006-02-24 09:30:00,31.9,31.9,31.65,31.75,41800.0,24.474,24.474,24.2822,24.3589,41800.0
2006-02-24 10:00:00,31.76,31.93,31.73,31.86,27700.0,24.3666,24.497,24.3436,24.4433,27700.0
2006-02-24 10:30:00,31.87,31.87,31.71,31.78,14500.0,24.451,24.451,24.3282,24.3819,14500.0
2006-02-24 11:00:00,31.77,31.82,31.76,31.8,16000.0,24.3743,24.4126,24.3666,24.3973,16000.0
2006-02-24 11:30:00,31.8,31.81,31.76,31.8,10300.0,24.3973,24.405,24.3666,24.3973,10300.0
2006-02-24 12:00:00,31.81,31.9,31.81,31.89,8900.0,24.405,24.474,24.405,24.4663,8900.0
2006-02-24 12:30:00,31.87,31.95,31.86,31.95,10300.0,24.451,24.5124,24.4433,24.5124,10300.0
2006-02-24 13:00:00,31.95,31.98,31.87,31.94,14100.0,24.5124,24.5354,24.451,24.5047,14100.0
2006-02-24 13:30:00,31.94,31.95,31.9,31.92,8300.0,24.5047,24.5124,24.474,24.4894,8300.0
2006-02-24 14:00:00,31.92,31.98,31.92,31.97,14400.0,24.4894,24.5354,24.4894,24.5277,14400.0
2006-02-24 14:30:00,31.98,32.0,31.97,32.0,28300.0,24.5354,24.5507,24.5277,24.5507,28300.0
2006-02-24 15:00:00,32.0,32.0,31.95,31.96,45600.0,24.5507,24.5507,24.5124,24.52,45600.0
2006-02-24 15:30:00,31.94,31.97,31.9,31.96,21600.0,24.5047,24.5277,24.474,24.52,21600.0
2006-02-27 09:30:00,31.97,31.99,31.93,31.95,30000.0,24.5277,24.5431,24.497,24.5124,30000.0
2006-02-27 10:00:00,31.95,32.0,31.9,32.0,39800.0,24.5124,24.5507,24.474,24.5507,39800.0
2006-02-27 10:30:00,31.99,32.0,31.95,31.96,24700.0,24.5431,24.5507,24.5124,24.52,24700.0
2006-02-27 11:00:00,31.96,32.0,31.96,32.0,29800.0,24.52,24.5507,24.52,24.5507,29800.0
2006-02-27 11:30:00,31.99,32.0,31.97,31.98,10100.0,24.5431,24.5507,24.5277,24.5354,10100.0
2006-02-27 12:00:00,31.98,32.05,31.97,31.97,66400.0,24.5354,24.5891,24.5277,24.5277,66400.0
2006-02-27 12:30:00,31.95,32.02,31.92,31.98,34200.0,24.5124,24.5661,24.4894,24.5354,34200.0
2006-02-27 13:00:00,31.99,31.99,31.94,31.95,10300.0,24.5431,24.5431,24.5047,24.5124,10300.0
2006-02-27 13:30:00,31.95,31.95,31.9,31.9,19700.0,24.5124,24.5124,24.474,24.474,19700.0
2006-02-27 14:00:00,31.91,31.95,31.84,31.94,28900.0,24.4817,24.5124,24.428,24.5047,28900.0
2006-02-27 14:30:00,31.95,32.01,31.93,32.0,20500.0,24.5124,24.5584,24.497,24.5507,20500.0
2006-02-27 15:00:00,32.0,32.05,31.95,31.97,35100.0,24.5507,24.5891,24.5124,24.5277,35100.0
2006-02-27 15:30:00,31.96,32.05,31.87,31.89,46200.0,24.52,24.5891,24.451,24.4663,46200.0
2006-02-28 09:30:00,31.7,31.71,31.6,31.7,42100.0,24.3206,24.3282,24.2438,24.3206,42100.0
2006-02-28 10:00:00,31.7,31.95,31.63,31.91,16800.0,24.3206,24.5124,24.2669,24.4817,16800.0
2006-02-28 10:30:00,31.91,31.95,31.81,31.94,19700.0,24.4817,24.5124,24.405,24.5047,19700.0
2006-02-28 11:00:00,31.92,32.1,31.9,32.09,75900.0,24.4894,24.6275,24.474,24.6198,75900.0
2006-02-28 11:30:00,32.1,32.16,32.06,32.09,63400.0,24.6275,24.6735,24.5968,24.6198,63400.0
2006-02-28 12:00:00,32.07,32.07,32.0,32.05,27700.0,24.6044,24.6044,24.5507,24.5891,27700.0
2006-02-28 12:30:00,32.02,32.1,32.0,32.02,22000.0,24.5661,24.6275,24.5507,24.5661,22000.0
2006-02-28 13:00:00,32.0,32.05,31.97,32.05,6600.0,24.5507,24.5891,24.5277,24.5891,6600.0
2006-02-28 13:30:00,32.06,32.13,32.06,32.06,8900.0,24.5968,24.6505,24.5968,24.5968,8900.0
2006-02-28 14:00:00,32.06,32.06,31.94,31.95,32500.0,24.5968,24.5968,24.5047,24.5124,32500.0
2006-02-28 14:30:00,31.95,31.95,31.77,31.85,24700.0,24.5124,24.5124,24.3743,24.4357,24700.0
2006-02-28 15:00:00,31.84,31.97,31.84,31.92,18900.0,24.428,24.5277,24.428,24.4894,18900.0
2006-02-28 15:30:00,31.92,32.15,31.92,32.14,68200.0,24.4894,24.6658,24.4894,24.6581,68200.0
2006-03-01 09:30:00,32.17,32.2,31.7,31.83,31600.0,24.6812,24.7042,24.3206,24.4203,31600.0
2006-03-01 10:00:00,31.82,31.95,31.7,31.86,20900.0,24.4126,24.5124,24.3206,24.4433,20900.0
2006-03-01 10:30:00,31.86,32.12,31.86,32.1,24200.0,24.4433,24.6428,24.4433,24.6275,24200.0
2006-03-01 11:00:00,32.1,32.12,32.08,32.1,8200.0,24.6275,24.6428,24.6121,24.6275,8200.0
2006-03-01 11:30:00,32.13,32.24,32.11,32.13,14600.0,24.6505,24.7349,24.6351,24.6505,14600.0
2006-03-01 12:00:00,32.12,32.16,32.04,32.07,10900.0,24.6428,24.6735,24.5814,24.6044,10900.0
2006-03-01 12:30:00,32.08,32.11,32.07,32.11,3200.0,24.6121,24.6351,24.6044,24.6351,3200.0
2006-03-01 13:00:00,32.12,32.14,32.08,32.14,13300.0,24.6428,24.6581,24.6121,24.6581,13300.0
2006-03-01 13:30:00,32.14,32.25,32.13,32.24,12100.0,24.6581,24.7425,24.6505,24.7349,12100.0
2006-03-01 14:00:00,32.24,32.33,32.2,32.29,8400.0,24.7349,24.8039,24.7042,24.7732,8400.0
2006-03-01 14:30:00,32.29,32.48,32.24,32.42,25400.0,24.7732,24.919,24.7349,24.873,25400.0
2006-03-01 15:00:00,32.43,32.48,32.39,32.41,21900.0,24.8806,24.919,24.8499,24.8653,21900.0
2006-03-01 15:30:00,32.41,32.5,32.41,32.49,26900.0,24.8653,24.9343,24.8653,24.9267,26900.0
2006-03-02 09:30:00,32.48,32.5,32.17,32.17,17400.0,24.919,24.9343,24.6812,24.6812,17400.0
2006-03-02 10:00:00,32.17,32.45,32.13,32.42,24900.0,24.6812,24.896,24.6505,24.873,24900.0
2006-03-02 10:30:00,32.44,32.61,32.43,32.6,16300.0,24.8883,25.0187,24.8806,25.0111,16300.0
2006-03-02 11:00:00,32.6,32.63,32.54,32.56,13200.0,25.0111,25.0341,24.965,24.9804,13200.0
2006-03-02 11:30:00,32.56,32.56,32.45,32.49,9800.0,24.9804,24.9804,24.896,24.9267,9800.0
2006-03-02 12:00:00,32.51,32.51,32.35,32.38,10600.0,24.942,24.942,24.8193,24.8423,10600.0
2006-03-02 12:30:00,32.39,32.47,32.34,32.41,14100.0,24.8499,24.9113,24.8116,24.8653,14100.0
2006-03-02 13:00:00,32.4,32.46,32.37,32.38,12500.0,24.8576,24.9036,24.8346,24.8423,12500.0
2006-03-02 13:30:00,32.38,32.45,32.38,32.45,14100.0,24.8423,24.896,24.8423,24.896,14100.0
2006-03-02 14:00:00,32.45,32.45,32.33,32.43,15400.0,24.896,24.896,24.8039,24.8806,15400.0
2006-03-02 14:30:00,32.42,32.46,32.35,32.46,21000.0,24.873,24.9036,24.8193,24.9036,21000.0
2006-03-02 15:00:00,32.46,32.49,32.44,32.44,30500.0,24.9036,24.9267,24.8883,24.8883,30500.0
2006-03-02 15:30:00,32.45,32.46,32.34,32.34,30800.0,24.896,24.9036,24.8116,24.8116,30800.0
2006-03-03 09:30:00,32.2,32.2,31.75,31.89,26300.0,24.7042,24.7042,24.3589,24.4663,26300.0
2006-03-03 10:00:00,31.87,32.05,31.79,32.02,18600.0,24.451,24.5891,24.3896,24.5661,18600.0
2006-03-03 10:30:00,32.02,32.05,31.78,31.79,15500.0,24.5661,24.5891,24.3819,24.3896,15500.0
2006-03-03 11:00:00,31.75,31.82,31.67,31.68,14100.0,24.3589,24.4126,24.2976,24.3052,14100.0
2006-03-03 11:30:00,31.67,31.87,31.6,31.86,15500.0,24.2976,24.451,24.2438,24.4433,15500.0
2006-03-03 12:00:00,31.88,32.02,31.88,31.91,22400.0,24.4587,24.5661,24.4587,24.4817,22400.0
2006-03-03 12:30:00,31.89,31.91,31.83,31.89,18600.0,24.4663,24.4817,24.4203,24.4663,18600.0
2006-03-03 13:00:00,31.89,31.98,31.83,31.98,15700.0,24.4663,24.5354,24.4203,24.5354,15700.0
2006-03-03 13:30:00,32.0,32.01,31.92,31.95,21400.0,24.5507,24.5584,24.4894,24.5124,21400.0
2006-03-03 14:00:00,31.92,31.98,31.86,31.88,22400.0,24.4894,24.5354,24.4433,24.4587,22400.0
2006-03-03 14:30:00,31.88,32.02,31.88,31.92,18200.0,24.4587,24.5661,24.4587,24.4894,18200.0
2006-03-03 15:00:00,31.93,31.99,31.87,31.98,25200.0,24.497,24.5431,24.451,24.5354,25200.0
2006-03-03 15:30:00,32.0,32.05,31.86,31.91,35500.0,24.5507,24.5891,24.4433,24.4817,35500.0
2006-03-06 09:30:00,30.95,31.97,30.95,31.47,32200.0,23.7452,24.5277,23.7452,24.1441,32200.0
2006-03-06 10:00:00,31.5,31.8,31.43,31.72,19200.0,24.1671,24.3973,24.1134,24.3359,19200.0
2006-03-06 10:30:00,31.75,31.87,31.7,31.86,9600.0,24.3589,24.451,24.3206,24.4433,9600.0
2006-03-06 11:00:00,31.87,32.0,31.87,31.93,7500.0,24.451,24.5507,24.451,24.497,7500.0
2006-03-06 11:30:00,31.94,32.08,31.77,31.77,12100.0,24.5047,24.6121,24.3743,24.3743,12100.0
2006-03-06 12:00:00,31.77,31.78,31.65,31.68,7500.0,24.3743,24.3819,24.2822,24.3052,7500.0
2006-03-06 12:30:00,31.68,31.74,31.63,31.72,7500.0,24.3052,24.3513,24.2669,24.3359,7500.0
2006-03-06 13:00:00,31.72,31.84,31.72,31.75,8200.0,24.3359,24.428,24.3359,24.3589,8200.0
2006-03-06 13:30:00,31.78,31.78,31.48,31.54,7900.0,24.3819,24.3819,24.1518,24.1978,7900.0
2006-03-06 14:00:00,31.53,31.55,31.37,31.55,13600.0,24.1901,24.2055,24.0674,24.2055,13600.0
2006-03-06 14:30:00,31.55,31.61,31.4,31.45,9900.0,24.2055,24.2515,24.0904,24.1288,9900.0
2006-03-06 15:00:00,31.44,31.62,31.44,31.59,7600.0,24.1211,24.2592,24.1211,24.2362,7600.0
2006-03-06 15:30:00,31.6,31.64,31.51,31.54,6300.0,24.2438,24.2745,24.1748,24.1978,6300.0
2006-03-07 09:30:00,31.3,31.3,31.05,31.14,16400.0,24.0137,24.0137,23.8219,23.8909,16400.0
2006-03-07 10:00:00,31.15,31.42,31.13,31.25,27800.0,23.8986,24.1058,23.8833,23.9753,27800.0
2006-03-07 10:30:00,31.25,31.32,31.23,31.25,4400.0,23.9753,24.029,23.96,23.9753,4400.0
2006-03-07 11:00:00,31.21,31.32,31.16,31.2,5800.0,23.9446,24.029,23.9063,23.937,5800.0
2006-03-07 11:30:00,31.17,31.17,31.08,31.11,5700.0,23.9139,23.9139,23.8449,23.8679,5700.0
2006-03-07 12:00:00,31.13,31.24,31.09,31.09,6100.0,23.8833,23.9677,23.8526,23.8526,6100.0
2006-03-07 12:30:00,31.07,31.09,30.98,31.04,14900.0,23.8372,23.8526,23.7682,23.8142,14900.0
2006-03-07 13:00:00,31.02,31.09,30.85,31.07,17500.0,23.7989,23.8526,23.6684,23.8372,17500.0
2006-03-07 13:30:00,31.03,31.03,30.92,30.95,4100.0,23.8065,23.8065,23.7221,23.7452,4100.0
2006-03-07 14:00:00,30.93,30.99,30.88,30.91,13800.0,23.7298,23.7758,23.6915,23.7145,13800.0
2006-03-07 14:30:00,30.9,30.97,30.84,30.97,9600.0,23.7068,23.7605,23.6608,23.7605,9600.0
2006-03-07 15:00:00,30.93,30.95,30.82,30.89,16100.0,23.7298,23.7452,23.6454,23.6991,16100.0
2006-03-07 15:30:00,30.89,30.99,30.85,30.86,21400.0,23.6991,23.7758,23.6684,23.6761,21400.0
2006-03-08 09:30:00,30.8,30.8,30.5,30.54,9600.0,23.6301,23.6301,23.3999,23.4306,9600.0
2006-03-08 10:00:00,30.63,30.69,30.53,30.53,16300.0,23.4997,23.5457,23.4229,23.4229,16300.0
2006-03-08 10:30:00,30.55,30.79,30.54,30.67,8000.0,23.4383,23.6224,23.4306,23.5303,8000.0
2006-03-08 11:00:00,30.66,30.66,30.46,30.49,11300.0,23.5227,23.5227,23.3692,23.3922,11300.0
2006-03-08 11:30:00,30.44,30.5,30.34,30.35,10300.0,23.3539,23.3999,23.2772,23.2848,10300.0
2006-03-08 12:00:00,30.33,30.43,30.32,30.42,9100.0,23.2695,23.3462,23.2618,23.3385,9100.0
2006-03-08 12:30:00,30.42,30.64,30.42,30.55,5700.0,23.3385,23.5073,23.3385,23.4383,5700.0
2006-03-08 13:00:00,30.55,30.6,30.46,30.5,7800.0,23.4383,23.4766,23.3692,23.3999,7800.0
2006-03-08 13:30:00,30.5,30.52,30.38,30.42,7900.0,23.3999,23.4153,23.3079,23.3385,7900.0
2006-03-08 14:00:00,30.42,30.58,30.42,30.58,9000.0,23.3385,23.4613,23.3385,23.4613,9000.0
2006-03-08 14:30:00,30.59,30.75,30.59,30.71,11400.0,23.469,23.5917,23.469,23.561,11400.0
2006-03-08 15:00:00,30.71,30.72,30.64,30.7,9000.0,23.561,23.5687,23.5073,23.5534,9000.0
2006-03-08 15:30:00,30.68,30.7,30.57,30.58,21200.0,23.538,23.5534,23.4536,23.4613,21200.0
2006-03-09 09:30:00,30.68,30.76,30.55,30.64,7300.0,23.538,23.5994,23.4383,23.5073,7300.0
2006-03-09 10:00:00,30.65,30.7,30.57,30.64,5900.0,23.515,23.5534,23.4536,23.5073,5900.0
2006-03-09 10:30:00,30.64,30.7,30.6,30.65,8200.0,23.5073,23.5534,23.4766,23.515,8200.0
2006-03-09 11:00:00,30.66,30.68,30.56,30.68,4200.0,23.5227,23.538,23.4459,23.538,4200.0
2006-03-09 11:30:00,30.68,30.68,30.41,30.43,14100.0,23.538,23.538,23.3309,23.3462,14100.0
2006-03-09 12:00:00,30.43,30.43,30.31,30.38,30400.0,23.3462,23.3462,23.2541,23.3079,30400.0
2006-03-09 12:30:00,30.38,30.38,30.23,30.29,11800.0,23.3079,23.3079,23.1928,23.2388,11800.0
2006-03-09 13:00:00,30.26,30.27,30.05,30.13,25300.0,23.2158,23.2235,23.0547,23.116,25300.0
2006-03-09 13:30:00,30.13,30.21,30.05,30.14,15600.0,23.116,23.1774,23.0547,23.1237,15600.0
2006-03-09 14:00:00,30.15,30.3,30.15,30.25,14600.0,23.1314,23.2465,23.1314,23.2081,14600.0
2006-03-09 14:30:00,30.26,30.29,30.24,30.24,8200.0,23.2158,23.2388,23.2004,23.2004,8200.0
2006-03-09 15:00:00,30.26,30.28,30.18,30.24,10000.0,23.2158,23.2311,23.1544,23.2004,10000.0
2006-03-09 15:30:00,30.25,30.36,30.12,30.12,23000.0,23.2081,23.2925,23.1084,23.1084,23000.0
2006-03-10 09:30:00,30.11,30.35,29.9,30.3,30400.0,23.1007,23.2848,22.9396,23.2465,30400.0
2006-03-10 10:00:00,30.33,30.4,30.25,30.38,12000.0,23.2695,23.3232,23.2081,23.3079,12000.0
2006-03-10 10:30:00,30.39,30.6,30.39,30.51,13800.0,23.3155,23.4766,23.3155,23.4076,13800.0
2006-03-10 11:00:00,30.5,30.5,30.36,30.39,13600.0,23.3999,23.3999,23.2925,23.3155,13600.0
2006-03-10 11:30:00,30.39,30.4,30.32,30.35,18600.0,23.3155,23.3232,23.2618,23.2848,18600.0
2006-03-10 12:00:00,30.34,30.37,30.33,30.36,8100.0,23.2772,23.3002,23.2695,23.2925,8100.0
2006-03-10 12:30:00,30.36,30.42,30.33,30.34,10600.0,23.2925,23.3385,23.2695,23.2772,10600.0
2006-03-10 13:00:00,30.34,30.38,30.33,30.37,12900.0,23.2772,23.3079,23.2695,23.3002,12900.0
2006-03-10 13:30:00,30.36,30.36,30.21,30.22,9100.0,23.2925,23.2925,23.1774,23.1851,9100.0
2006-03-10 14:00:00,30.23,30.29,30.16,30.21,24800.0,23.1928,23.2388,23.1391,23.1774,24800.0
2006-03-10 14:30:00,30.15,30.27,30.13,30.16,14600.0,23.1314,23.2235,23.116,23.1391,14600.0
2006-03-10 15:00:00,30.16,30.35,30.11,30.35,17100.0,23.1391,23.2848,23.1007,23.2848,17100.0
2006-03-10 15:30:00,30.35,30.49,30.35,30.49,24700.0,23.2848,23.3922,23.2848,23.3922,24700.0
2006-03-13 09:30:00,30.67,31.01,30.67,30.9,22900.0,23.5303,23.7912,23.5303,23.7068,22900.0
2006-03-13 10:00:00,30.89,31.07,30.89,31.0,19800.0,23.6991,23.8372,23.6991,23.7835,19800.0
2006-03-13 10:30:00,31.0,31.07,30.92,31.03,30000.0,23.7835,23.8372,23.7221,23.8065,30000.0
2006-03-13 11:00:00,31.02,31.04,30.95,30.97,14800.0,23.7989,23.8142,23.7452,23.7605,14800.0
2006-03-13 11:30:00,30.97,30.97,30.89,30.91,8200.0,23.7605,23.7605,23.6991,23.7145,8200.0
2006-03-13 12:00:00,30.91,31.02,30.88,31.02,11400.0,23.7145,23.7989,23.6915,23.7989,11400.0
2006-03-13 12:30:00,31.03,31.11,30.99,31.11,6000.0,23.8065,23.8679,23.7758,23.8679,6000.0
2006-03-13 13:00:00,31.11,31.11,30.9,30.93,9200.0,23.8679,23.8679,23.7068,23.7298,9200.0
2006-03-13 13:30:00,30.94,30.99,30.88,30.88,9100.0,23.7375,23.7758,23.6915,23.6915,9100.0
2006-03-13 14:00:00,30.91,30.96,30.86,30.88,7200.0,23.7145,23.7528,23.6761,23.6915,7200.0
2006-03-13 14:30:00,30.89,30.96,30.78,30.84,14200.0,23.6991,23.7528,23.6147,23.6608,14200.0
2006-03-13 15:00:00,30.85,30.93,30.8,30.83,18000.0,23.6684,23.7298,23.6301,23.6531,18000.0
2006-03-13 15:30:00,30.84,30.98,30.84,30.98,23700.0,23.6608,23.7682,23.6608,23.7682,23700.0
2006-03-14 09:30:00,30.9,31.04,30.52,31.04,22800.0,23.7068,23.8142,23.4153,23.8142,22800.0
2006-03-14 10:00:00,31.06,31.06,30.78,30.8,13500.0,23.8296,23.8296,23.6147,23.6301,13500.0
2006-03-14 10:30:00,30.84,30.96,30.84,30.96,5800.0,23.6608,23.7528,23.6608,23.7528,5800.0
2006-03-14 11:00:00,30.95,31.18,30.94,31.12,8700.0,23.7452,23.9216,23.7375,23.8756,8700.0
2006-03-14 11:30:00,31.15,31.21,31.13,31.21,6400.0,23.8986,23.9446,23.8833,23.9446,6400.0
2006-03-14 12:00:00,31.22,31.28,31.22,31.28,4000.0,23.9523,23.9983,23.9523,23.9983,4000.0
2006-03-14 12:30:00,31.27,31.36,31.26,31.33,19700.0,23.9907,24.0597,23.983,24.0367,19700.0
2006-03-14 13:00:00,31.3,31.5,31.3,31.49,17700.0,24.0137,24.1671,24.0137,24.1595,17700.0
2006-03-14 13:30:00,31.48,31.49,31.37,31.45,20900.0,24.1518,24.1595,24.0674,24.1288,20900.0
2006-03-14 14:00:00,31.44,31.58,31.43,31.58,22800.0,24.1211,24.2285,24.1134,24.2285,22800.0
2006-03-14 14:30:00,31.6,31.65,31.55,31.63,17700.0,24.2438,24.2822,24.2055,24.2669,17700.0
2006-03-14 15:00:00,31.64,31.73,31.62,31.64,29200.0,24.2745,24.3436,24.2592,24.2745,29200.0
2006-03-14 15:30:00,31.63,31.81,31.63,31.77,40000.0,24.2669,24.405,24.2669,24.3743,40000.0
2006-03-15 09:30:00,31.73,31.73,31.35,31.5,117600.0,24.3436,24.3436,24.052,24.1671,117600.0
2006-03-15 10:00:00,31.51,31.65,31.51,31.64,15900.0,24.1748,24.2822,24.1748,24.2745,15900.0
2006-03-15 10:30:00,31.63,31.63,31.46,31.46,15100.0,24.2669,24.2669,24.1364,24.1364,15100.0
2006-03-15 11:00:00,31.46,31.55,31.46,31.54,5900.0,24.1364,24.2055,24.1364,24.1978,5900.0
2006-03-15 11:30:00,31.55,31.57,31.48,31.55,93600.0,24.2055,24.2208,24.1518,24.2055,93600.0
2006-03-15 12:00:00,31.55,31.94,31.5,31.78,17900.0,24.2055,24.5047,24.1671,24.3819,17900.0
2006-03-15 12:30:00,31.76,31.86,31.75,31.8,58200.0,24.3666,24.4433,24.3589,24.3973,58200.0
2006-03-15 13:00:00,31.78,31.89,31.75,31.88,4800.0,24.3819,24.4663,24.3589,24.4587,4800.0
2006-03-15 13:30:00,31.88,31.94,31.86,31.9,13500.0,24.4587,24.5047,24.4433,24.474,13500.0
2006-03-15 14:00:00,31.9,31.96,31.89,31.92,13900.0,24.474,24.52,24.4663,24.4894,13900.0
2006-03-15 14:30:00,31.92,31.95,31.8,31.81,9700.0,24.4894,24.5124,24.3973,24.405,9700.0
2006-03-15 15:00:00,31.81,31.9,31.73,31.87,32600.0,24.405,24.474,24.3436,24.451,32600.0
2006-03-15 15:30:00,31.87,31.93,31.78,31.79,51300.0,24.451,24.497,24.3819,24.3896,51300.0
2006-03-16 09:30:00,31.85,31.85,31.55,31.65,21100.0,24.4357,24.4357,24.2055,24.2822,21100.0
2006-03-16 10:00:00,31.65,31.9,31.64,31.87,24600.0,24.2822,24.474,24.2745,24.451,24600.0
2006-03-16 10:30:00,31.88,31.98,31.82,31.94,34100.0,24.4587,24.5354,24.4126,24.5047,34100.0
2006-03-16 11:00:00,31.94,32.0,31.92,31.99,11200.0,24.5047,24.5507,24.4894,24.5431,11200.0
2006-03-16 11:30:00,32.0,32.2,31.98,32.07,35400.0,24.5507,24.7042,24.5354,24.6044,35400.0
2006-03-16 12:00:00,32.08,32.13,32.05,32.1,19000.0,24.6121,24.6505,24.5891,24.6275,19000.0
2006-03-16 12:30:00,32.11,32.15,31.97,31.97,7000.0,24.6351,24.6658,24.5277,24.5277,7000.0
2006-03-16 13:00:00,31.97,31.97,31.86,31.93,7700.0,24.5277,24.5277,24.4433,24.497,7700.0
2006-03-16 13:30:00,31.91,32.01,31.76,31.77,12000.0,24.4817,24.5584,24.3666,24.3743,12000.0
2006-03-16 14:00:00,31.76,31.89,31.75,31.83,8300.0,24.3666,24.4663,24.3589,24.4203,8300.0
2006-03-16 14:30:00,31.85,31.9,31.65,31.67,11200.0,24.4357,24.474,24.2822,24.2976,11200.0
2006-03-16 15:00:00,31.69,31.86,31.69,31.85,10500.0,24.3129,24.4433,24.3129,24.4357,10500.0
2006-03-16 15:30:00,31.86,31.9,31.81,31.81,15800.0,24.4433,24.474,24.405,24.405,15800.0
2006-03-17 09:30:00,31.83,31.83,31.55,31.7,249700.0,24.4203,24.4203,24.2055,24.3206,249700.0
2006-03-17 10:00:00,31.7,31.71,31.46,31.47,23600.0,24.3206,24.3282,24.1364,24.1441,23600.0
2006-03-17 10:30:00,31.45,31.45,31.3,31.3,22200.0,24.1288,24.1288,24.0137,24.0137,22200.0
2006-03-17 11:00:00,31.27,31.35,31.19,31.33,20200.0,23.9907,24.052,23.9293,24.0367,20200.0
2006-03-17 11:30:00,31.33,31.46,31.31,31.44,9100.0,24.0367,24.1364,24.0214,24.1211,9100.0
2006-03-17 12:00:00,31.44,31.49,31.3,31.45,17800.0,24.1211,24.1595,24.0137,24.1288,17800.0
2006-03-17 12:30:00,31.48,31.65,31.46,31.65,15700.0,24.1518,24.2822,24.1364,24.2822,15700.0
2006-03-17 13:00:00,31.61,31.63,31.56,31.58,6600.0,24.2515,24.2669,24.2132,24.2285,6600.0
2006-03-17 13:30:00,31.58,31.65,31.55,31.58,7900.0,24.2285,24.2822,24.2055,24.2285,7900.0
2006-03-17 14:00:00,31.59,31.65,31.53,31.54,10400.0,24.2362,24.2822,24.1901,24.1978,10400.0
2006-03-17 14:30:00,31.54,31.57,31.52,31.55,18100.0,24.1978,24.2208,24.1825,24.2055,18100.0
2006-03-17 15:00:00,31.55,31.6,31.51,31.52,14000.0,24.2055,24.2438,24.1748,24.1825,14000.0
2006-03-17 15:30:00,31.53,31.53,31.45,31.47,22600.0,24.1901,24.1901,24.1288,24.1441,22600.0
2006-03-20 09:30:00,31.55,31.65,31.4,31.52,27700.0,24.2055,24.2822,24.0904,24.1825,27700.0
2006-03-20 10:00:00,31.52,31.66,31.48,31.51,12900.0,24.1825,24.2899,24.1518,24.1748,12900.0
2006-03-20 10:30:00,31.46,31.5,31.34,31.45,16300.0,24.1364,24.1671,24.0444,24.1288,16300.0
2006-03-20 11:00:00,31.45,31.49,31.36,31.41,29600.0,24.1288,24.1595,24.0597,24.0981,29600.0
2006-03-20 11:30:00,31.38,31.38,31.22,31.33,22900.0,24.0751,24.0751,23.9523,24.0367,22900.0
2006-03-20 12:00:00,31.33,31.33,31.25,31.26,11300.0,24.0367,24.0367,23.9753,23.983,11300.0
2006-03-20 12:30:00,31.28,31.31,31.27,31.29,16900.0,23.9983,24.0214,23.9907,24.006,16900.0
2006-03-20 13:00:00,31.28,31.3,31.27,31.28,12400.0,23.9983,24.0137,23.9907,23.9983,12400.0
2006-03-20 13:30:00,31.28,31.38,31.21,31.38,21800.0,23.9983,24.0751,23.9446,24.0751,21800.0
2006-03-20 14:00:00,31.41,31.46,31.22,31.27,16400.0,24.0981,24.1364,23.9523,23.9907,16400.0
2006-03-20 14:30:00,31.27,31.28,31.22,31.23,9600.0,23.9907,23.9983,23.9523,23.96,9600.0
2006-03-20 15:00:00,31.23,31.29,31.13,31.13,26000.0,23.96,24.006,23.8833,23.8833,26000.0
2006-03-20 15:30:00,31.16,31.2,31.09,31.11,51700.0,23.9063,23.937,23.8526,23.8679,51700.0
2006-03-21 09:30:00,31.1,31.12,30.74,30.74,38400.0,23.8602,23.8756,23.584,23.584,38400.0
2006-03-21 10:00:00,30.75,30.78,30.56,30.57,25900.0,23.5917,23.6147,23.4459,23.4536,25900.0
2006-03-21 10:30:00,30.57,30.62,30.4,30.4,58800.0,23.4536,23.492,23.3232,23.3232,58800.0
2006-03-21 11:00:00,30.39,30.55,30.35,30.55,141300.0,23.3155,23.4383,23.2848,23.4383,141300.0
2006-03-21 11:30:00,30.54,30.7,30.53,30.64,103500.0,23.4306,23.5534,23.4229,23.5073,103500.0
2006-03-21 12:00:00,30.65,30.67,30.63,30.64,33700.0,23.515,23.5303,23.4997,23.5073,33700.0
2006-03-21 12:30:00,30.64,30.64,30.29,30.29,49800.0,23.5073,23.5073,23.2388,23.2388,49800.0
2006-03-21 13:00:00,30.29,30.35,30.2,30.26,70900.0,23.2388,23.2848,23.1698,23.2158,70900.0
2006-03-21 13:30:00,30.28,30.4,30.24,30.24,20100.0,23.2311,23.3232,23.2004,23.2004,20100.0
2006-03-21 14:00:00,30.24,30.29,30.1,30.11,27500.0,23.2004,23.2388,23.093,23.1007,27500.0
2006-03-21 14:30:00,30.1,30.27,30.06,30.2,29900.0,23.093,23.2235,23.0623,23.1698,29900.0
2006-03-21 15:00:00,30.19,30.2,29.8,29.81,82700.0,23.1621,23.1698,22.8629,22.8705,82700.0
2006-03-21 15:30:00,29.81,29.82,29.54,29.56,172500.0,22.8705,22.8782,22.6634,22.6787,172500.0
2006-03-22 09:30:00,29.5,30.19,29.48,30.05,51500.0,22.7138,23.2451,22.6984,23.1373,51500.0
2006-03-22 10:00:00,30.05,30.19,29.75,29.79,107600.0,23.1373,23.2451,22.9063,22.9371,107600.0
2006-03-22 10:30:00,29.79,29.99,29.64,29.75,97200.0,22.9371,23.0911,22.8216,22.9063,97200.0
2006-03-22 11:00:00,29.75,30.25,29.75,30.18,34000.0,22.9063,23.2913,22.9063,23.2374,34000.0
2006-03-22 11:30:00,30.16,30.28,30.1,30.11,31600.0,23.222,23.3144,23.1758,23.1835,31600.0
2006-03-22 12:00:00,30.1,30.15,30.01,30.04,40400.0,23.1758,23.2143,23.1065,23.1296,40400.0
2006-03-22 12:30:00,30.04,30.25,30.03,30.24,20900.0,23.1296,23.2913,23.1219,23.2836,20900.0
2006-03-22 13:00:00,30.24,30.44,30.24,30.37,20300.0,23.2836,23.4376,23.2836,23.3837,20300.0
2006-03-22 13:30:00,30.37,30.37,30.02,30.28,52200.0,23.3837,23.3837,23.1142,23.3144,52200.0
2006-03-22 14:00:00,30.29,30.34,30.21,30.32,20000.0,23.3221,23.3606,23.2605,23.3452,20000.0
2006-03-22 14:30:00,30.28,30.51,30.24,30.51,31400.0,23.3144,23.4915,23.2836,23.4915,31400.0
2006-03-22 15:00:00,30.45,30.7,30.38,30.7,45700.0,23.4453,23.6378,23.3914,23.6378,45700.0
2006-03-22 15:30:00,30.67,30.74,30.59,30.72,52800.0,23.6147,23.6686,23.5531,23.6532,52800.0
2006-03-23 09:30:00,30.4,30.65,30.24,30.5,22700.0,23.4068,23.5993,23.2836,23.4838,22700.0
2006-03-23 10:00:00,30.54,30.55,30.34,30.47,16900.0,23.5146,23.5223,23.3606,23.4607,16900.0
2006-03-23 10:30:00,30.46,30.55,30.44,30.5,23400.0,23.453,23.5223,23.4376,23.4838,23400.0
2006-03-23 11:00:00,30.49,30.8,30.48,30.79,23000.0,23.4761,23.7148,23.4684,23.7071,23000.0
2006-03-23 11:30:00,30.78,30.79,30.62,30.77,12500.0,23.6994,23.7071,23.5762,23.6917,12500.0
2006-03-23 12:00:00,30.77,30.79,30.66,30.79,9800.0,23.6917,23.7071,23.607,23.7071,9800.0
2006-03-23 12:30:00,30.79,30.92,30.73,30.8,8600.0,23.7071,23.8072,23.6609,23.7148,8600.0
2006-03-23 13:00:00,30.8,30.84,30.7,30.76,8500.0,23.7148,23.7456,23.6378,23.684,8500.0
2006-03-23 13:30:00,30.74,30.74,30.64,30.71,7700.0,23.6686,23.6686,23.5916,23.6455,7700.0
2006-03-23 14:00:00,30.73,30.73,30.55,30.7,19500.0,23.6609,23.6609,23.5223,23.6378,19500.0
2006-03-23 14:30:00,30.7,30.84,30.7,30.74,33200.0,23.6378,23.7456,23.6378,23.6686,33200.0
2006-03-23 15:00:00,30.75,30.96,30.73,30.95,19700.0,23.6763,23.838,23.6609,23.8303,19700.0
2006-03-23 15:30:00,30.94,30.95,30.81,30.93,24300.0,23.8226,23.8303,23.7225,23.8149,24300.0
2006-03-24 09:30:00,30.9,30.94,30.73,30.85,17700.0,23.7918,23.8226,23.6609,23.7533,17700.0
2006-03-24 10:00:00,30.87,30.95,30.79,30.89,42900.0,23.7687,23.8303,23.7071,23.7841,42900.0
2006-03-24 10:30:00,30.89,30.99,30.89,30.91,17400.0,23.7841,23.8611,23.7841,23.7995,17400.0
2006-03-24 11:00:00,30.9,30.95,30.81,30.95,18900.0,23.7918,23.8303,23.7225,23.8303,18900.0
2006-03-24 11:30:00,30.94,30.94,30.83,30.87,14700.0,23.8226,23.8226,23.7379,23.7687,14700.0
2006-03-24 12:00:00,30.86,30.88,30.75,30.78,6200.0,23.761,23.7764,23.6763,23.6994,6200.0
2006-03-24 12:30:00,30.77,30.88,30.77,30.84,22000.0,23.6917,23.7764,23.6917,23.7456,22000.0
2006-03-24 13:00:00,30.84,30.84,30.65,30.67,9100.0,23.7456,23.7456,23.5993,23.6147,9100.0
2006-03-24 13:30:00,30.67,30.9,30.66,30.9,19500.0,23.6147,23.7918,23.607,23.7918,19500.0
2006-03-24 14:00:00,30.89,30.94,30.83,30.88,10300.0,23.7841,23.8226,23.7379,23.7764,10300.0
2006-03-24 14:30:00,30.9,30.9,30.8,30.84,61200.0,23.7918,23.7918,23.7148,23.7456,61200.0
2006-03-24 15:00:00,30.84,30.87,30.81,30.85,32700.0,23.7456,23.7687,23.7225,23.7533,32700.0
2006-03-24 15:30:00,30.85,30.87,30.82,30.84,45000.0,23.7533,23.7687,23.7302,23.7456,45000.0
2006-03-27 09:30:00,30.7,30.7,30.31,30.34,36000.0,23.6378,23.6378,23.3375,23.3606,36000.0
2006-03-27 10:00:00,30.33,30.46,30.33,30.42,7600.0,23.3529,23.453,23.3529,23.4222,7600.0
2006-03-27 10:30:00,30.43,30.51,30.36,30.37,6900.0,23.4299,23.4915,23.376,23.3837,6900.0
2006-03-27 11:00:00,30.35,30.4,30.3,30.3,6900.0,23.3683,23.4068,23.3298,23.3298,6900.0
2006-03-27 11:30:00,30.3,30.41,30.3,30.41,13300.0,23.3298,23.4145,23.3298,23.4145,13300.0
2006-03-27 12:00:00,30.44,30.44,30.33,30.34,25100.0,23.4376,23.4376,23.3529,23.3606,25100.0
2006-03-27 12:30:00,30.3,30.35,30.25,30.25,8700.0,23.3298,23.3683,23.2913,23.2913,8700.0
2006-03-27 13:00:00,30.26,30.41,30.26,30.39,14800.0,23.299,23.4145,23.299,23.3991,14800.0
2006-03-27 13:30:00,30.38,30.41,30.3,30.36,11600.0,23.3914,23.4145,23.3298,23.376,11600.0
2006-03-27 14:00:00,30.36,30.37,30.27,30.3,9500.0,23.376,23.3837,23.3067,23.3298,9500.0
2006-03-27 14:30:00,30.3,30.35,30.27,30.29,16300.0,23.3298,23.3683,23.3067,23.3221,16300.0
2006-03-27 15:00:00,30.3,30.3,30.14,30.17,13200.0,23.3298,23.3298,23.2066,23.2297,13200.0
2006-03-27 15:30:00,30.17,30.23,30.16,30.18,44300.0,23.2297,23.2759,23.222,23.2374,44300.0
2006-03-28 09:30:00,30.19,30.19,29.86,29.86,38700.0,23.2451,23.2451,22.991,22.991,38700.0
2006-03-28 10:00:00,29.86,29.9,29.66,29.9,52700.0,22.991,23.0218,22.837,23.0218,52700.0
2006-03-28 10:30:00,29.9,29.9,29.72,29.75,62900.0,23.0218,23.0218,22.8832,22.9063,62900.0
2006-03-28 11:00:00,29.74,29.74,29.45,29.49,52100.0,22.8986,22.8986,22.6753,22.7061,52100.0
2006-03-28 11:30:00,29.49,29.5,29.36,29.4,60000.0,22.7061,22.7138,22.606,22.6368,60000.0
2006-03-28 12:00:00,29.42,29.5,29.42,29.46,33900.0,22.6522,22.7138,22.6522,22.683,33900.0
2006-03-28 12:30:00,29.46,29.48,29.29,29.29,72300.0,22.683,22.6984,22.5521,22.5521,72300.0
2006-03-28 13:00:00,29.3,29.44,29.3,29.41,22100.0,22.5598,22.6676,22.5598,22.6445,22100.0
2006-03-28 13:30:00,29.41,29.41,29.29,29.3,32200.0,22.6445,22.6445,22.5521,22.5598,32200.0
2006-03-28 14:00:00,29.3,29.42,29.16,29.24,32700.0,22.5598,22.6522,22.452,22.5136,32700.0
2006-03-28 14:30:00,29.28,29.28,28.86,28.96,47100.0,22.5444,22.5444,22.2211,22.298,47100.0
2006-03-28 15:00:00,28.95,28.95,28.54,28.58,66700.0,22.2903,22.2903,21.9747,22.0055,66700.0
2006-03-28 15:30:00,28.58,28.88,28.57,28.68,107400.0,22.0055,22.2365,21.9978,22.0825,107400.0
2006-03-29 09:30:00,28.79,29.2,28.79,29.11,35600.0,22.1672,22.4828,22.1672,22.4135,35600.0
2006-03-29 10:00:00,29.1,29.1,28.84,28.97,37900.0,22.4058,22.4058,22.2057,22.3057,37900.0
2006-03-29 10:30:00,28.97,28.99,28.8,28.9,32500.0,22.3057,22.3211,22.1749,22.2519,32500.0
2006-03-29 11:00:00,28.91,29.14,28.91,29.1,70700.0,22.2596,22.4366,22.2596,22.4058,70700.0
2006-03-29 11:30:00,29.13,29.13,29.02,29.11,22900.0,22.4289,22.4289,22.3442,22.4135,22900.0
2006-03-29 12:00:00,29.11,29.16,29.07,29.16,26000.0,22.4135,22.452,22.3827,22.452,26000.0
2006-03-29 12:30:00,29.15,29.2,29.03,29.03,29400.0,22.4443,22.4828,22.3519,22.3519,29400.0
2006-03-29 13:00:00,29.04,29.19,29.02,29.13,29300.0,22.3596,22.4751,22.3442,22.4289,29300.0
2006-03-29 13:30:00,29.12,29.17,29.02,29.07,21400.0,22.4212,22.4597,22.3442,22.3827,21400.0
2006-03-29 14:00:00,29.06,29.15,29.04,29.04,22500.0,22.375,22.4443,22.3596,22.3596,22500.0
2006-03-29 14:30:00,29.03,29.05,28.96,29.05,25500.0,22.3519,22.3673,22.298,22.3673,25500.0
2006-03-29 15:00:00,29.05,29.12,29.02,29.03,61700.0,22.3673,22.4212,22.3442,22.3519,61700.0
2006-03-29 15:30:00,29.02,29.02,28.9,29.0,103900.0,22.3442,22.3442,22.2519,22.3288,103900.0
2006-03-30 09:30:00,29.06,29.25,29.05,29.21,19200.0,22.375,22.5213,22.3673,22.4905,19200.0
2006-03-30 10:00:00,29.21,29.22,28.72,28.8,57100.0,22.4905,22.4982,22.1133,22.1749,57100.0
2006-03-30 10:30:00,28.84,28.89,28.73,28.76,25300.0,22.2057,22.2442,22.121,22.1441,25300.0
2006-03-30 11:00:00,28.75,28.76,28.62,28.7,22000.0,22.1364,22.1441,22.0363,22.0979,22000.0
2006-03-30 11:30:00,28.71,28.94,28.69,28.84,22200.0,22.1056,22.2826,22.0902,22.2057,22200.0
2006-03-30 12:00:00,28.82,28.9,28.68,28.7,33900.0,22.1903,22.2519,22.0825,22.0979,33900.0
2006-03-30 12:30:00,28.69,28.81,28.67,28.81,69000.0,22.0902,22.1826,22.0748,22.1826,69000.0
2006-03-30 13:00:00,28.81,28.81,28.61,28.68,42900.0,22.1826,22.1826,22.0286,22.0825,42900.0
2006-03-30 13:30:00,28.68,28.75,28.6,28.74,17600.0,22.0825,22.1364,22.0209,22.1287,17600.0
2006-03-30 14:00:00,28.74,28.8,28.63,28.68,21500.0,22.1287,22.1749,22.044,22.0825,21500.0
2006-03-30 14:30:00,28.67,28.71,28.64,28.67,15800.0,22.0748,22.1056,22.0517,22.0748,15800.0
2006-03-30 15:00:00,28.67,28.74,28.64,28.7,49600.0,22.0748,22.1287,22.0517,22.0979,49600.0
2006-03-30 15:30:00,28.7,28.77,28.44,28.46,78700.0,22.0979,22.1518,21.8977,21.9131,78700.0
2006-03-31 09:30:00,29.9,29.9,29.46,29.79,99000.0,23.0218,23.0218,22.683,22.9371,99000.0
2006-03-31 10:00:00,29.79,30.15,29.72,29.92,101600.0,22.9371,23.2143,22.8832,23.0372,101600.0
2006-03-31 10:30:00,29.88,30.09,29.77,30.03,46100.0,23.0064,23.1681,22.9217,23.1219,46100.0
2006-03-31 11:00:00,30.01,30.53,29.93,30.35,53300.0,23.1065,23.5069,23.0449,23.3683,53300.0
2006-03-31 11:30:00,30.35,30.35,30.08,30.09,53400.0,23.3683,23.3683,23.1604,23.1681,53400.0
2006-03-31 12:00:00,30.1,30.23,29.99,30.11,35000.0,23.1758,23.2759,23.0911,23.1835,35000.0
2006-03-31 12:30:00,30.11,30.3,30.06,30.11,29000.0,23.1835,23.3298,23.145,23.1835,29000.0
2006-03-31 13:00:00,30.13,30.25,29.91,29.93,44700.0,23.1989,23.2913,23.0295,23.0449,44700.0
2006-03-31 13:30:00,29.9,29.98,29.77,29.81,71300.0,23.0218,23.0834,22.9217,22.9525,71300.0
2006-03-31 14:00:00,29.81,29.93,29.8,29.8,57500.0,22.9525,23.0449,22.9448,22.9448,57500.0
2006-03-31 14:30:00,29.8,30.0,29.75,29.91,57700.0,22.9448,23.0988,22.9063,23.0295,57700.0
2006-03-31 15:00:00,29.89,30.0,29.85,30.0,68100.0,23.0141,23.0988,22.9833,23.0988,68100.0
2006-03-31 15:30:00,30.01,30.09,29.88,29.88,146900.0,23.1065,23.1681,23.0064,23.0064,146900.0
2006-04-03 09:30:00,29.93,30.21,29.77,30.13,47700.0,23.0449,23.2605,22.9217,23.1989,47700.0
2006-04-03 10:00:00,30.13,30.32,30.08,30.31,52600.0,23.1989,23.3452,23.1604,23.3375,52600.0
2006-04-03 10:30:00,30.32,30.55,30.31,30.37,39400.0,23.3452,23.5223,23.3375,23.3837,39400.0
2006-04-03 11:00:00,30.38,30.43,30.31,30.41,22300.0,23.3914,23.4299,23.3375,23.4145,22300.0
2006-04-03 11:30:00,30.42,30.49,30.31,30.32,30600.0,23.4222,23.4761,23.3375,23.3452,30600.0
2006-04-03 12:00:00,30.31,30.45,30.25,30.44,17500.0,23.3375,23.4453,23.2913,23.4376,17500.0
2006-04-03 12:30:00,30.43,30.44,30.4,30.44,25800.0,23.4299,23.4376,23.4068,23.4376,25800.0
2006-04-03 13:00:00,30.43,30.49,30.35,30.49,21900.0,23.4299,23.4761,23.3683,23.4761,21900.0
2006-04-03 13:30:00,30.49,30.56,30.48,30.55,19800.0,23.4761,23.53,23.4684,23.5223,19800.0
2006-04-03 14:00:00,30.55,30.58,30.39,30.39,29100.0,23.5223,23.5454,23.3991,23.3991,29100.0
2006-04-03 14:30:00,30.38,30.4,30.26,30.28,36200.0,23.3914,23.4068,23.299,23.3144,36200.0
2006-04-03 15:00:00,30.29,30.4,30.29,30.36,34400.0,23.3221,23.4068,23.3221,23.376,34400.0
2006-04-03 15:30:00,30.35,30.39,30.21,30.22,62900.0,23.3683,23.3991,23.2605,23.2682,62900.0
2006-04-04 09:30:00,30.27,30.77,30.27,30.58,40900.0,23.3067,23.6917,23.3067,23.5454,40900.0
2006-04-04 10:00:00,30.59,30.75,30.47,30.6,31100.0,23.5531,23.6763,23.4607,23.5608,31100.0
2006-04-04 10:30:00,30.6,30.77,30.6,30.72,31600.0,23.5608,23.6917,23.5608,23.6532,31600.0
2006-04-04 11:00:00,30.7,30.72,30.45,30.51,19600.0,23.6378,23.6532,23.4453,23.4915,19600.0
2006-04-04 11:30:00,30.51,30.78,30.51,30.6,19600.0,23.4915,23.6994,23.4915,23.5608,19600.0
2006-04-04 12:00:00,30.61,30.95,30.59,30.95,31800.0,23.5685,23.8303,23.5531,23.8303,31800.0
2006-04-04 12:30:00,30.94,30.94,30.76,30.85,16700.0,23.8226,23.8226,23.684,23.7533,16700.0
2006-04-04 13:00:00,30.85,30.9,30.76,30.78,15800.0,23.7533,23.7918,23.684,23.6994,15800.0
2006-04-04 13:30:00,30.77,30.91,30.73,30.9,27800.0,23.6917,23.7995,23.6609,23.7918,27800.0
2006-04-04 14:00:00,30.91,31.0,30.87,30.97,42400.0,23.7995,23.8688,23.7687,23.8457,42400.0
2006-04-04 14:30:00,30.97,30.98,30.82,30.93,34300.0,23.8457,23.8534,23.7302,23.8149,34300.0
2006-04-04 15:00:00,30.93,31.02,30.88,30.99,27300.0,23.8149,23.8842,23.7764,23.8611,27300.0
2006-04-04 15:30:00,30.99,31.03,30.95,31.03,30500.0,23.8611,23.8919,23.8303,23.8919,30500.0
2006-04-05 09:30:00,30.95,31.3,30.95,31.15,32900.0,23.8303,24.0998,23.8303,23.9843,32900.0
2006-04-05 10:00:00,31.15,31.29,31.12,31.23,19700.0,23.9843,24.0921,23.9612,24.0459,19700.0
2006-04-05 10:30:00,31.23,31.25,30.95,30.97,34000.0,24.0459,24.0613,23.8303,23.8457,34000.0
2006-04-05 11:00:00,30.96,31.01,30.81,30.92,23600.0,23.838,23.8765,23.7225,23.8072,23600.0
2006-04-05 11:30:00,30.91,30.98,30.75,30.97,21300.0,23.7995,23.8534,23.6763,23.8457,21300.0
2006-04-05 12:00:00,30.98,31.06,30.95,30.98,14600.0,23.8534,23.915,23.8303,23.8534,14600.0
2006-04-05 12:30:00,30.97,31.16,30.96,31.16,24500.0,23.8457,23.992,23.838,23.992,24500.0
2006-04-05 13:00:00,31.15,31.23,31.09,31.1,12800.0,23.9843,24.0459,23.9381,23.9458,12800.0
2006-04-05 13:30:00,31.11,31.2,31.0,31.13,18400.0,23.9535,24.0228,23.8688,23.9689,18400.0
2006-04-05 14:00:00,31.09,31.19,31.07,31.1,15600.0,23.9381,24.0151,23.9227,23.9458,15600.0
2006-04-05 14:30:00,31.1,31.14,31.04,31.14,22100.0,23.9458,23.9766,23.8996,23.9766,22100.0
2006-04-05 15:00:00,31.13,31.23,31.1,31.17,19500.0,23.9689,24.0459,23.9458,23.9997,19500.0
2006-04-05 15:30:00,31.16,31.16,30.9,30.99,37400.0,23.992,23.992,23.7918,23.8611,37400.0
2006-04-06 09:30:00,30.98,30.98,30.62,30.62,36800.0,23.8534,23.8534,23.5762,23.5762,36800.0
2006-04-06 10:00:00,30.57,30.71,30.5,30.63,24500.0,23.5377,23.6455,23.4838,23.5839,24500.0
2006-04-06 10:30:00,30.58,30.59,30.42,30.43,20700.0,23.5454,23.5531,23.4222,23.4299,20700.0
2006-04-06 11:00:00,30.42,30.48,30.42,30.46,14100.0,23.4222,23.4684,23.4222,23.453,14100.0
2006-04-06 11:30:00,30.47,30.47,30.25,30.25,16800.0,23.4607,23.4607,23.2913,23.2913,16800.0
2006-04-06 12:00:00,30.26,30.39,30.21,30.21,31300.0,23.299,23.3991,23.2605,23.2605,31300.0
2006-04-06 12:30:00,30.23,30.26,30.2,30.21,31200.0,23.2759,23.299,23.2528,23.2605,31200.0
2006-04-06 13:00:00,30.22,30.49,30.17,30.48,35200.0,23.2682,23.4761,23.2297,23.4684,35200.0
2006-04-06 13:30:00,30.51,30.61,30.5,30.59,30400.0,23.4915,23.5685,23.4838,23.5531,30400.0
2006-04-06 14:00:00,30.57,30.59,30.37,30.4,16000.0,23.5377,23.5531,23.3837,23.4068,16000.0
2006-04-06 14:30:00,30.4,30.4,30.25,30.28,13700.0,23.4068,23.4068,23.2913,23.3144,13700.0
2006-04-06 15:00:00,30.27,30.44,30.19,30.41,14100.0,23.3067,23.4376,23.2451,23.4145,14100.0
2006-04-06 15:30:00,30.4,30.47,30.28,30.42,42100.0,23.4068,23.4607,23.3144,23.4222,42100.0
2006-04-07 09:30:00,30.55,30.65,30.43,30.54,30500.0,23.5223,23.5993,23.4299,23.5146,30500.0
2006-04-07 10:00:00,30.53,30.62,30.31,30.36,24900.0,23.5069,23.5762,23.3375,23.376,24900.0
2006-04-07 10:30:00,30.35,30.38,30.22,30.22,23400.0,23.3683,23.3914,23.2682,23.2682,23400.0
2006-04-07 11:00:00,30.23,30.36,30.2,30.21,26400.0,23.2759,23.376,23.2528,23.2605,26400.0
2006-04-07 11:30:00,30.21,30.27,30.12,30.21,22600.0,23.2605,23.3067,23.1912,23.2605,22600.0
2006-04-07 12:00:00,30.2,30.26,30.14,30.26,14400.0,23.2528,23.299,23.2066,23.299,14400.0
2006-04-07 12:30:00,30.26,30.27,30.02,30.02,27000.0,23.299,23.3067,23.1142,23.1142,27000.0
2006-04-07 13:00:00,30.01,30.08,29.88,30.03,17900.0,23.1065,23.1604,23.0064,23.1219,17900.0
2006-04-07 13:30:00,30.04,30.1,29.97,30.0,24900.0,23.1296,23.1758,23.0757,23.0988,24900.0
2006-04-07 14:00:00,30.0,30.24,30.0,30.1,13300.0,23.0988,23.2836,23.0988,23.1758,13300.0
2006-04-07 14:30:00,30.1,30.23,30.07,30.08,16500.0,23.1758,23.2759,23.1527,23.1604,16500.0
2006-04-07 15:00:00,30.09,30.09,29.98,30.0,23900.0,23.1681,23.1681,23.0834,23.0988,23900.0
2006-04-07 15:30:00,30.0,30.08,29.99,30.03,30600.0,23.0988,23.1604,23.0911,23.1219,30600.0
2006-04-10 09:30:00,30.1,30.16,29.94,30.04,51000.0,23.1758,23.222,23.0526,23.1296,51000.0
2006-04-10 10:00:00,30.04,30.46,30.04,30.36,51600.0,23.1296,23.453,23.1296,23.376,51600.0
2006-04-10 10:30:00,30.35,30.36,30.15,30.25,49100.0,23.3683,23.376,23.2143,23.2913,49100.0
2006-04-10 11:00:00,30.21,30.31,30.19,30.26,27200.0,23.2605,23.3375,23.2451,23.299,27200.0
2006-04-10 11:30:00,30.26,30.31,30.22,30.28,20100.0,23.299,23.3375,23.2682,23.3144,20100.0
2006-04-10 12:00:00,30.28,30.32,30.23,30.27,20400.0,23.3144,23.3452,23.2759,23.3067,20400.0
2006-04-10 12:30:00,30.25,30.25,30.2,30.21,7100.0,23.2913,23.2913,23.2528,23.2605,7100.0
2006-04-10 13:00:00,30.25,30.25,30.09,30.11,9600.0,23.2913,23.2913,23.1681,23.1835,9600.0
2006-04-10 13:30:00,30.1,30.1,30.0,30.03,27900.0,23.1758,23.1758,23.0988,23.1219,27900.0
2006-04-10 14:00:00,30.03,30.17,30.0,30.11,25300.0,23.1219,23.2297,23.0988,23.1835,25300.0
2006-04-10 14:30:00,30.1,30.22,30.06,30.15,24200.0,23.1758,23.2682,23.145,23.2143,24200.0
2006-04-10 15:00:00,30.17,30.3,30.14,30.23,27400.0,23.2297,23.3298,23.2066,23.2759,27400.0
2006-04-10 15:30:00,30.25,30.38,30.22,30.35,38100.0,23.2913,23.3914,23.2682,23.3683,38100.0
2006-04-11 09:30:00,30.48,30.6,30.36,30.45,33100.0,23.4684,23.5608,23.376,23.4453,33100.0
2006-04-11 10:00:00,30.45,30.5,30.41,30.42,15600.0,23.4453,23.4838,23.4145,23.4222,15600.0
2006-04-11 10:30:00,30.43,30.43,30.07,30.07,29900.0,23.4299,23.4299,23.1527,23.1527,29900.0
2006-04-11 11:00:00,30.09,30.42,30.09,30.41,44100.0,23.1681,23.4222,23.1681,23.4145,44100.0
2006-04-11 11:30:00,30.41,30.47,30.36,30.37,22800.0,23.4145,23.4607,23.376,23.3837,22800.0
2006-04-11 12:00:00,30.36,30.38,30.33,30.35,13300.0,23.376,23.3914,23.3529,23.3683,13300.0
2006-04-11 12:30:00,30.37,30.37,30.33,30.34,18000.0,23.3837,23.3837,23.3529,23.3606,18000.0
2006-04-11 13:00:00,30.35,30.55,30.34,30.46,19800.0,23.3683,23.5223,23.3606,23.453,19800.0
2006-04-11 13:30:00,30.47,30.48,30.26,30.27,16100.0,23.4607,23.4684,23.299,23.3067,16100.0
2006-04-11 14:00:00,30.29,30.48,30.29,30.34,23000.0,23.3221,23.4684,23.3221,23.3606,23000.0
2006-04-11 14:30:00,30.34,30.58,30.34,30.44,27100.0,23.3606,23.5454,23.3606,23.4376,27100.0
2006-04-11 15:00:00,30.45,30.45,30.34,30.43,41200.0,23.4453,23.4453,23.3606,23.4299,41200.0
2006-04-11 15:30:00,30.42,30.49,30.37,30.42,59800.0,23.4222,23.4761,23.3837,23.4222,59800.0
2006-04-12 09:30:00,30.4,30.74,30.37,30.68,36400.0,23.4068,23.6686,23.3837,23.6224,36400.0
2006-04-12 10:00:00,30.69,30.74,30.59,30.69,17700.0,23.6301,23.6686,23.5531,23.6301,17700.0
2006-04-12 10:30:00,30.68,30.75,30.55,30.69,34500.0,23.6224,23.6763,23.5223,23.6301,34500.0
2006-04-12 11:00:00,30.68,30.87,30.64,30.84,19900.0,23.6224,23.7687,23.5916,23.7456,19900.0
2006-04-12 11:30:00,30.82,30.83,30.34,30.34,18900.0,23.7302,23.7379,23.3606,23.3606,18900.0
2006-04-12 12:00:00,30.33,30.49,30.27,30.45,12900.0,23.3529,23.4761,23.3067,23.4453,12900.0
2006-04-12 12:30:00,30.44,30.7,30.43,30.7,16700.0,23.4376,23.6378,23.4299,23.6378,16700.0
2006-04-12 13:00:00,30.69,30.87,30.68,30.76,46000.0,23.6301,23.7687,23.6224,23.684,46000.0
2006-04-12 13:30:00,30.75,30.84,30.7,30.83,21700.0,23.6763,23.7456,23.6378,23.7379,21700.0
2006-04-12 14:00:00,30.84,30.95,30.76,30.79,27900.0,23.7456,23.8303,23.684,23.7071,27900.0
2006-04-12 14:30:00,30.8,30.97,30.8,30.91,31300.0,23.7148,23.8457,23.7148,23.7995,31300.0
2006-04-12 15:00:00,30.93,31.08,30.92,31.0,33500.0,23.8149,23.9304,23.8072,23.8688,33500.0
2006-04-12 15:30:00,30.96,30.97,30.9,30.9,44000.0,23.838,23.8457,23.7918,23.7918,44000.0
2006-04-13 09:30:00,30.82,30.82,30.5,30.59,17000.0,23.7302,23.7302,23.4838,23.5531,17000.0
2006-04-13 10:00:00,30.58,30.83,30.55,30.57,14900.0,23.5454,23.7379,23.5223,23.5377,14900.0
2006-04-13 10:30:00,30.55,30.9,30.55,30.9,18800.0,23.5223,23.7918,23.5223,23.7918,18800.0
2006-04-13 11:00:00,30.9,31.1,30.86,30.96,22800.0,23.7918,23.9458,23.761,23.838,22800.0
2006-04-13 11:30:00,30.97,31.09,30.93,31.08,54800.0,23.8457,23.9381,23.8149,23.9304,54800.0
2006-04-13 12:00:00,31.08,31.09,30.9,30.9,6800.0,23.9304,23.9381,23.7918,23.7918,6800.0
2006-04-13 12:30:00,30.9,30.91,30.85,30.85,7100.0,23.7918,23.7995,23.7533,23.7533,7100.0
2006-04-13 13:00:00,30.85,30.91,30.84,30.85,12700.0,23.7533,23.7995,23.7456,23.7533,12700.0
2006-04-13 13:30:00,30.85,30.85,30.79,30.82,15100.0,23.7533,23.7533,23.7071,23.7302,15100.0
2006-04-13 14:00:00,30.8,30.8,30.67,30.68,11200.0,23.7148,23.7148,23.6147,23.6224,11200.0
2006-04-13 14:30:00,30.68,30.75,30.54,30.63,12500.0,23.6224,23.6763,23.5146,23.5839,12500.0
2006-04-13 15:00:00,30.63,30.69,30.58,30.67,12500.0,23.5839,23.6301,23.5454,23.6147,12500.0
2006-04-13 15:30:00,30.67,30.72,30.64,30.7,18000.0,23.6147,23.6532,23.5916,23.6378,18000.0
2006-04-17 09:30:00,30.61,30.85,30.61,30.78,17500.0,23.5685,23.7533,23.5685,23.6994,17500.0
2006-04-17 10:00:00,30.8,30.93,30.8,30.85,18700.0,23.7148,23.8149,23.7148,23.7533,18700.0
2006-04-17 10:30:00,30.85,30.86,30.75,30.78,12700.0,23.7533,23.761,23.6763,23.6994,12700.0
2006-04-17 11:00:00,30.79,30.79,30.59,30.59,16700.0,23.7071,23.7071,23.5531,23.5531,16700.0
2006-04-17 11:30:00,30.61,30.66,30.61,30.62,8200.0,23.5685,23.607,23.5685,23.5762,8200.0
2006-04-17 12:00:00,30.61,30.62,30.55,30.57,8600.0,23.5685,23.5762,23.5223,23.5377,8600.0
2006-04-17 12:30:00,30.56,30.58,30.48,30.53,9600.0,23.53,23.5454,23.4684,23.5069,9600.0
2006-04-17 13:00:00,30.53,30.54,30.46,30.47,14700.0,23.5069,23.5146,23.453,23.4607,14700.0
2006-04-17 13:30:00,30.47,30.48,30.27,30.37,15300.0,23.4607,23.4684,23.3067,23.3837,15300.0
2006-04-17 14:00:00,30.34,30.41,30.26,30.26,9800.0,23.3606,23.4145,23.299,23.299,9800.0
2006-04-17 14:30:00,30.27,30.38,30.27,30.36,9100.0,23.3067,23.3914,23.3067,23.376,9100.0
2006-04-17 15:00:00,30.37,30.5,30.35,30.48,30500.0,23.3837,23.4838,23.3683,23.4684,30500.0
2006-04-17 15:30:00,30.49,30.52,30.42,30.49,21100.0,23.4761,23.4992,23.4222,23.4761,21100.0
2006-04-18 09:30:00,30.64,30.85,30.64,30.82,29700.0,23.5916,23.7533,23.5916,23.7302,29700.0
2006-04-18 10:00:00,30.81,31.0,30.8,30.98,22900.0,23.7225,23.8688,23.7148,23.8534,22900.0
2006-04-18 10:30:00,30.99,31.07,30.89,30.95,23500.0,23.8611,23.9227,23.7841,23.8303,23500.0
2006-04-18 11:00:00,30.94,31.0,30.91,30.95,24600.0,23.8226,23.8688,23.7995,23.8303,24600.0
2006-04-18 11:30:00,30.95,31.19,30.92,31.15,23200.0,23.8303,24.0151,23.8072,23.9843,23200.0
2006-04-18 12:00:00,31.15,31.17,31.06,31.13,7700.0,23.9843,23.9997,23.915,23.9689,7700.0
2006-04-18 12:30:00,31.14,31.15,30.84,30.95,53900.0,23.9766,23.9843,23.7456,23.8303,53900.0
2006-04-18 13:00:00,30.97,31.04,30.93,31.0,15200.0,23.8457,23.8996,23.8149,23.8688,15200.0
2006-04-18 13:30:00,31.01,31.05,30.88,30.93,11900.0,23.8765,23.9073,23.7764,23.8149,11900.0
2006-04-18 14:00:00,30.89,31.25,30.89,31.11,24400.0,23.7841,24.0613,23.7841,23.9535,24400.0
2006-04-18 14:30:00,31.07,31.26,31.05,31.14,27700.0,23.9227,24.069,23.9073,23.9766,27700.0
2006-04-18 15:00:00,31.12,31.53,31.08,31.46,23300.0,23.9612,24.2768,23.9304,24.2229,23300.0
2006-04-18 15:30:00,31.47,31.62,31.45,31.6,38100.0,24.2306,24.3461,24.2152,24.3307,38100.0
2006-04-19 09:30:00,31.57,32.05,31.57,32.05,81600.0,24.3076,24.6772,24.3076,24.6772,81600.0
2006-04-19 10:00:00,32.06,32.9,32.06,32.84,113000.0,24.6849,25.3317,24.6849,25.2855,113000.0
2006-04-19 10:30:00,32.85,33.08,32.75,32.84,100300.0,25.2932,25.4703,25.2162,25.2855,100300.0
2006-04-19 11:00:00,32.85,33.1,32.85,33.07,41900.0,25.2932,25.4857,25.2932,25.4626,41900.0
2006-04-19 11:30:00,33.07,33.07,32.79,32.89,37400.0,25.4626,25.4626,25.247,25.324,37400.0
2006-04-19 12:00:00,32.89,33.1,32.89,33.07,24900.0,25.324,25.4857,25.324,25.4626,24900.0
2006-04-19 12:30:00,33.05,33.15,33.04,33.05,31900.0,25.4472,25.5242,25.4395,25.4472,31900.0
2006-04-19 13:00:00,33.07,33.07,32.92,33.0,31700.0,25.4626,25.4626,25.3471,25.4087,31700.0
2006-04-19 13:30:00,33.0,33.0,32.86,32.99,27900.0,25.4087,25.4087,25.3009,25.401,27900.0
2006-04-19 14:00:00,33.03,33.05,32.78,33.0,27900.0,25.4318,25.4472,25.2393,25.4087,27900.0
2006-04-19 14:30:00,33.0,33.23,32.98,33.21,29100.0,25.4087,25.5858,25.3933,25.5704,29100.0
2006-04-19 15:00:00,33.21,33.29,33.17,33.2,46400.0,25.5704,25.632,25.5396,25.5627,46400.0
2006-04-19 15:30:00,33.21,33.45,33.17,33.38,77300.0,25.5704,25.7552,25.5396,25.7013,77300.0
2006-04-20 09:30:00,33.28,33.32,33.18,33.32,37200.0,25.6243,25.6551,25.5473,25.6551,37200.0
2006-04-20 10:00:00,33.32,33.44,33.22,33.35,40700.0,25.6551,25.7475,25.5781,25.6782,40700.0
2006-04-20 10:30:00,33.34,33.36,32.75,32.84,57000.0,25.6705,25.6859,25.2162,25.2855,57000.0
2006-04-20 11:00:00,32.83,32.9,32.62,32.8,34200.0,25.2778,25.3317,25.1161,25.2547,34200.0
2006-04-20 11:30:00,32.81,33.13,32.81,33.0,22600.0,25.2624,25.5088,25.2624,25.4087,22600.0
2006-04-20 12:00:00,33.01,33.15,32.92,32.98,20100.0,25.4164,25.5242,25.3471,25.3933,20100.0
2006-04-20 12:30:00,33.02,33.18,33.01,33.18,19100.0,25.4241,25.5473,25.4164,25.5473,19100.0
2006-04-20 13:00:00,33.22,33.25,33.02,33.1,19900.0,25.5781,25.6012,25.4241,25.4857,19900.0
2006-04-20 13:30:00,33.1,33.25,33.06,33.21,26300.0,25.4857,25.6012,25.4549,25.5704,26300.0
2006-04-20 14:00:00,33.2,33.23,33.08,33.12,20300.0,25.5627,25.5858,25.4703,25.5011,20300.0
2006-04-20 14:30:00,33.15,33.23,33.07,33.2,24400.0,25.5242,25.5858,25.4626,25.5627,24400.0
2006-04-20 15:00:00,33.21,33.7,33.15,33.7,88400.0,25.5704,25.9477,25.5242,25.9477,88400.0
2006-04-20 15:30:00,33.7,33.78,33.65,33.66,106900.0,25.9477,26.0093,25.9092,25.9169,106900.0
2006-04-21 09:30:00,34.5,34.5,34.09,34.24,102100.0,26.5636,26.5636,26.2479,26.3634,102100.0
2006-04-21 10:00:00,34.25,34.45,34.16,34.16,69700.0,26.3711,26.5251,26.3018,26.3018,69700.0
2006-04-21 10:30:00,34.12,34.4,34.12,34.37,52200.0,26.271,26.4866,26.271,26.4635,52200.0
2006-04-21 11:00:00,34.39,34.56,34.24,34.24,46800.0,26.4789,26.6098,26.3634,26.3634,46800.0
2006-04-21 11:30:00,34.25,34.36,34.2,34.34,24000.0,26.3711,26.4558,26.3326,26.4404,24000.0
2006-04-21 12:00:00,34.36,34.4,34.3,34.33,24200.0,26.4558,26.4866,26.4096,26.4327,24200.0
2006-04-21 12:30:00,34.33,34.34,34.3,34.31,18200.0,26.4327,26.4404,26.4096,26.4173,18200.0
2006-04-21 13:00:00,34.31,34.32,34.3,34.31,17900.0,26.4173,26.425,26.4096,26.4173,17900.0
2006-04-21 13:30:00,34.31,34.35,34.26,34.28,18900.0,26.4173,26.4481,26.3788,26.3942,18900.0
2006-04-21 14:00:00,34.26,34.28,33.73,33.74,51400.0,26.3788,26.3942,25.9708,25.9785,51400.0
2006-04-21 14:30:00,33.75,33.75,33.48,33.49,33400.0,25.9862,25.9862,25.7783,25.786,33400.0
2006-04-21 15:00:00,33.5,33.5,33.22,33.27,28300.0,25.7937,25.7937,25.5781,25.6166,28300.0
2006-04-21 15:30:00,33.25,33.46,33.25,33.45,35200.0,25.6012,25.7629,25.6012,25.7552,35200.0
2006-04-24 09:30:00,33.36,33.36,32.62,32.62,65100.0,25.6859,25.6859,25.1161,25.1161,65100.0
2006-04-24 10:00:00,32.73,33.06,32.68,32.94,43700.0,25.2008,25.4549,25.1623,25.3625,43700.0
2006-04-24 10:30:00,32.96,33.09,32.72,32.82,25100.0,25.3779,25.478,25.1931,25.2701,25100.0
2006-04-24 11:00:00,32.77,32.88,32.64,32.75,20400.0,25.2316,25.3163,25.1315,25.2162,20400.0
2006-04-24 11:30:00,32.73,33.02,32.73,33.0,12000.0,25.2008,25.4241,25.2008,25.4087,12000.0
2006-04-24 12:00:00,33.0,33.01,32.94,32.95,7800.0,25.4087,25.4164,25.3625,25.3702,7800.0
2006-04-24 12:30:00,32.95,33.03,32.86,32.96,14000.0,25.3702,25.4318,25.3009,25.3779,14000.0
2006-04-24 13:00:00,32.96,32.96,32.75,32.82,16400.0,25.3779,25.3779,25.2162,25.2701,16400.0
2006-04-24 13:30:00,32.82,33.05,32.79,32.94,15300.0,25.2701,25.4472,25.247,25.3625,15300.0
2006-04-24 14:00:00,32.88,32.96,32.81,32.84,11400.0,25.3163,25.3779,25.2624,25.2855,11400.0
2006-04-24 14:30:00,32.84,32.88,32.69,32.73,12600.0,25.2855,25.3163,25.17,25.2008,12600.0
2006-04-24 15:00:00,32.73,33.0,32.73,32.87,27500.0,25.2008,25.4087,25.2008,25.3086,27500.0
2006-04-24 15:30:00,32.88,32.96,32.71,32.72,25100.0,25.3163,25.3779,25.1854,25.1931,25100.0
2006-04-25 09:30:00,32.69,32.75,32.35,32.57,20900.0,25.17,25.2162,24.9082,25.0776,20900.0
2006-04-25 10:00:00,32.58,32.6,32.25,32.31,25000.0,25.0853,25.1007,24.8312,24.8774,25000.0
2006-04-25 10:30:00,32.28,32.31,32.18,32.27,97400.0,24.8543,24.8774,24.7773,24.8466,97400.0
2006-04-25 11:00:00,32.26,32.49,32.26,32.38,29900.0,24.8389,25.016,24.8389,24.9313,29900.0
2006-04-25 11:30:00,32.38,32.4,32.28,32.33,27800.0,24.9313,24.9467,24.8543,24.8928,27800.0
2006-04-25 12:00:00,32.29,32.5,32.27,32.5,13000.0,24.862,25.0237,24.8466,25.0237,13000.0
2006-04-25 12:30:00,32.5,33.17,32.5,33.01,36300.0,25.0237,25.5396,25.0237,25.4164,36300.0
2006-04-25 13:00:00,33.03,33.03,32.6,32.61,14500.0,25.4318,25.4318,25.1007,25.1084,14500.0
2006-04-25 13:30:00,32.64,32.87,32.62,32.77,10100.0,25.1315,25.3086,25.1161,25.2316,10100.0
2006-04-25 14:00:00,32.76,33.02,32.65,33.02,21100.0,25.2239,25.4241,25.1392,25.4241,21100.0
2006-04-25 14:30:00,33.03,33.17,32.8,32.8,23100.0,25.4318,25.5396,25.2547,25.2547,23100.0
2006-04-25 15:00:00,32.78,32.91,32.71,32.74,23800.0,25.2393,25.3394,25.1854,25.2085,23800.0
2006-04-25 15:30:00,32.75,32.92,32.72,32.81,22900.0,25.2162,25.3471,25.1931,25.2624,22900.0
2006-04-26 09:30:00,33.0,33.5,32.95,33.21,79900.0,25.4087,25.7937,25.3702,25.5704,79900.0
2006-04-26 10:00:00,33.2,33.6,33.0,33.15,97300.0,25.5627,25.8707,25.4087,25.5242,97300.0
2006-04-26 10:30:00,33.15,33.2,32.63,32.79,59600.0,25.5242,25.5627,25.1238,25.247,59600.0
2006-04-26 11:00:00,32.79,33.01,32.68,32.96,53900.0,25.247,25.4164,25.1623,25.3779,53900.0
2006-04-26 11:30:00,33.0,33.0,32.77,32.96,34800.0,25.4087,25.4087,25.2316,25.3779,34800.0
2006-04-26 12:00:00,32.96,32.98,32.85,32.96,23300.0,25.3779,25.3933,25.2932,25.3779,23300.0
2006-04-26 12:30:00,32.97,33.0,32.85,32.85,23700.0,25.3856,25.4087,25.2932,25.2932,23700.0
2006-04-26 13:00:00,32.85,32.9,32.8,32.87,27800.0,25.2932,25.3317,25.2547,25.3086,27800.0
2006-04-26 13:30:00,32.85,33.0,32.76,32.98,15700.0,25.2932,25.4087,25.2239,25.3933,15700.0
2006-04-26 14:00:00,32.98,32.98,32.85,32.86,32600.0,25.3933,25.3933,25.2932,25.3009,32600.0
2006-04-26 14:30:00,32.86,32.86,32.7,32.7,21700.0,25.3009,25.3009,25.1777,25.1777,21700.0
2006-04-26 15:00:00,32.71,32.71,32.51,32.62,48700.0,25.1854,25.1854,25.0314,25.1161,48700.0
2006-04-26 15:30:00,32.6,32.71,32.5,32.55,60200.0,25.1007,25.1854,25.0237,25.0622,60200.0
2006-04-27 09:30:00,32.02,32.4,31.71,32.33,75900.0,24.6541,24.9467,24.4154,24.8928,75900.0
2006-04-27 10:00:00,32.33,33.0,32.33,32.61,60100.0,24.8928,25.4087,24.8928,25.1084,60100.0
2006-04-27 10:30:00,32.62,32.99,32.58,32.88,44900.0,25.1161,25.401,25.0853,25.3163,44900.0
2006-04-27 11:00:00,32.89,32.97,32.8,32.9,52800.0,25.324,25.3856,25.2547,25.3317,52800.0
2006-04-27 11:30:00,32.9,32.9,32.46,32.7,35400.0,25.3317,25.3317,24.9929,25.1777,35400.0
2006-04-27 12:00:00,32.71,33.0,32.71,32.94,60300.0,25.1854,25.4087,25.1854,25.3625,60300.0
2006-04-27 12:30:00,32.92,32.97,32.8,32.89,30700.0,25.3471,25.3856,25.2547,25.324,30700.0
2006-04-27 13:00:00,32.89,32.89,32.72,32.76,36800.0,25.324,25.324,25.1931,25.2239,36800.0
2006-04-27 13:30:00,32.76,32.89,32.64,32.84,31000.0,25.2239,25.324,25.1315,25.2855,31000.0
2006-04-27 14:00:00,32.82,32.83,32.47,32.66,31400.0,25.2701,25.2778,25.0006,25.1469,31400.0
2006-04-27 14:30:00,32.66,32.8,32.55,32.7,18500.0,25.1469,25.2547,25.0622,25.1777,18500.0
2006-04-27 15:00:00,32.72,32.77,32.65,32.73,33600.0,25.1931,25.2316,25.1392,25.2008,33600.0
2006-04-27 15:30:00,32.73,32.75,32.5,32.65,36200.0,25.2008,25.2162,25.0237,25.1392,36200.0
2006-04-28 09:30:00,32.56,32.73,32.33,32.54,34900.0,25.0699,25.2008,24.8928,25.0545,34900.0
2006-04-28 10:00:00,32.52,32.93,32.51,32.77,36600.0,25.0391,25.3548,25.0314,25.2316,36600.0
2006-04-28 10:30:00,32.81,32.95,32.69,32.89,18000.0,25.2624,25.3702,25.17,25.324,18000.0
2006-04-28 11:00:00,32.85,32.99,32.75,32.89,24600.0,25.2932,25.401,25.2162,25.324,24600.0
2006-04-28 11:30:00,32.89,32.92,32.8,32.85,15500.0,25.324,25.3471,25.2547,25.2932,15500.0
2006-04-28 12:00:00,32.85,32.91,32.71,32.76,12500.0,25.2932,25.3394,25.1854,25.2239,12500.0
2006-04-28 12:30:00,32.79,32.82,32.56,32.72,17500.0,25.247,25.2701,25.0699,25.1931,17500.0
2006-04-28 13:00:00,32.72,32.95,32.68,32.93,12500.0,25.1931,25.3702,25.1623,25.3548,12500.0
2006-04-28 13:30:00,32.93,32.93,32.74,32.79,14000.0,25.3548,25.3548,25.2085,25.247,14000.0
2006-04-28 14:00:00,32.79,32.9,32.73,32.75,16400.0,25.247,25.3317,25.2008,25.2162,16400.0
2006-04-28 14:30:00,32.77,32.83,32.75,32.76,16900.0,25.2316,25.2778,25.2162,25.2239,16900.0
2006-04-28 15:00:00,32.76,32.92,32.72,32.89,21000.0,25.2239,25.3471,25.1931,25.324,21000.0
2006-04-28 15:30:00,32.89,32.89,32.57,32.67,28900.0,25.324,25.324,25.0776,25.1546,28900.0
2006-05-01 09:30:00,32.85,32.99,32.6,32.96,57200.0,25.2932,25.401,25.1007,25.3779,57200.0
2006-05-01 10:00:00,32.95,33.01,32.87,32.97,43300.0,25.3702,25.4164,25.3086,25.3856,43300.0
2006-05-01 10:30:00,32.98,33.0,32.95,32.97,27300.0,25.3933,25.4087,25.3702,25.3856,27300.0
2006-05-01 11:00:00,32.97,33.0,32.79,32.97,23600.0,25.3856,25.4087,25.247,25.3856,23600.0
2006-05-01 11:30:00,32.93,33.08,32.77,32.94,46400.0,25.3548,25.4703,25.2316,25.3625,46400.0
2006-05-01 12:00:00,32.94,33.13,32.89,32.93,18500.0,25.3625,25.5088,25.324,25.3548,18500.0
2006-05-01 12:30:00,32.93,33.22,32.85,33.19,25800.0,25.3548,25.5781,25.2932,25.555,25800.0
2006-05-01 13:00:00,33.19,33.32,33.09,33.32,13200.0,25.555,25.6551,25.478,25.6551,13200.0
2006-05-01 13:30:00,33.35,33.47,33.32,33.44,17500.0,25.6782,25.7706,25.6551,25.7475,17500.0
2006-05-01 14:00:00,33.47,33.47,33.35,33.47,14300.0,25.7706,25.7706,25.6782,25.7706,14300.0
2006-05-01 14:30:00,33.47,33.68,33.45,33.52,31400.0,25.7706,25.9323,25.7552,25.8091,31400.0
2006-05-01 15:00:00,33.52,33.58,33.07,33.15,44100.0,25.8091,25.8553,25.4626,25.5242,44100.0
2006-05-01 15:30:00,33.15,33.16,32.94,32.97,58200.0,25.5242,25.5319,25.3625,25.3856,58200.0
2006-05-02 09:30:00,33.11,33.11,32.6,32.69,51300.0,25.4934,25.4934,25.1007,25.17,51300.0
2006-05-02 10:00:00,32.69,32.73,32.55,32.7,50200.0,25.17,25.2008,25.0622,25.1777,50200.0
2006-05-02 10:30:00,32.7,32.74,32.5,32.56,23600.0,25.1777,25.2085,25.0237,25.0699,23600.0
2006-05-02 11:00:00,32.53,32.54,32.34,32.41,15500.0,25.0468,25.0545,24.9005,24.9544,15500.0
2006-05-02 11:30:00,32.45,32.54,32.3,32.36,22400.0,24.9852,25.0545,24.8697,24.9159,22400.0
2006-05-02 12:00:00,32.36,32.52,32.36,32.49,13900.0,24.9159,25.0391,24.9159,25.016,13900.0
2006-05-02 12:30:00,32.49,32.71,32.49,32.68,13400.0,25.016,25.1854,25.016,25.1623,13400.0
2006-05-02 13:00:00,32.67,32.76,32.65,32.67,10700.0,25.1546,25.2239,25.1392,25.1546,10700.0
2006-05-02 13:30:00,32.67,32.82,32.63,32.78,50200.0,25.1546,25.2701,25.1238,25.2393,50200.0
2006-05-02 14:00:00,32.8,32.9,32.65,32.65,13000.0,25.2547,25.3317,25.1392,25.1392,13000.0
2006-05-02 14:30:00,32.65,32.79,32.64,32.75,11200.0,25.1392,25.247,25.1315,25.2162,11200.0
2006-05-02 15:00:00,32.75,32.88,32.75,32.87,14500.0,25.2162,25.3163,25.2162,25.3086,14500.0
2006-05-02 15:30:00,32.86,33.0,32.83,32.99,30400.0,25.3009,25.4087,25.2778,25.401,30400.0
2006-05-03 09:30:00,32.94,33.2,32.85,32.98,32800.0,25.3625,25.5627,25.2932,25.3933,32800.0
2006-05-03 10:00:00,32.95,32.95,32.71,32.82,16000.0,25.3702,25.3702,25.1854,25.2701,16000.0
2006-05-03 10:30:00,32.94,32.97,32.8,32.95,16200.0,25.3625,25.3856,25.2547,25.3702,16200.0
2006-05-03 11:00:00,32.97,33.17,32.9,32.94,24400.0,25.3856,25.5396,25.3317,25.3625,24400.0
2006-05-03 11:30:00,32.92,32.93,32.84,32.85,34100.0,25.3471,25.3548,25.2855,25.2932,34100.0
2006-05-03 12:00:00,32.83,32.87,32.8,32.85,20700.0,25.2778,25.3086,25.2547,25.2932,20700.0
2006-05-03 12:30:00,32.87,32.9,32.81,32.81,7100.0,25.3086,25.3317,25.2624,25.2624,7100.0
2006-05-03 13:00:00,32.81,32.85,32.75,32.79,11000.0,25.2624,25.2932,25.2162,25.247,11000.0
2006-05-03 13:30:00,32.78,32.78,32.6,32.61,17000.0,25.2393,25.2393,25.1007,25.1084,17000.0
2006-05-03 14:00:00,32.59,32.62,32.43,32.52,39300.0,25.093,25.1161,24.9698,25.0391,39300.0
2006-05-03 14:30:00,32.54,32.7,32.5,32.65,31500.0,25.0545,25.1777,25.0237,25.1392,31500.0
2006-05-03 15:00:00,32.65,32.75,32.5,32.55,31200.0,25.1392,25.2162,25.0237,25.0622,31200.0
2006-05-03 15:30:00,32.57,32.75,32.55,32.56,48300.0,25.0776,25.2162,25.0622,25.0699,48300.0
2006-05-04 09:30:00,32.5,32.55,32.34,32.35,60200.0,25.0237,25.0622,24.9005,24.9082,60200.0
2006-05-04 10:00:00,32.4,32.6,32.38,32.4,41100.0,24.9467,25.1007,24.9313,24.9467,41100.0
2006-05-04 10:30:00,32.4,32.52,32.37,32.38,43900.0,24.9467,25.0391,24.9236,24.9313,43900.0
2006-05-04 11:00:00,32.38,32.44,32.37,32.41,12500.0,24.9313,24.9775,24.9236,24.9544,12500.0
2006-05-04 11:30:00,32.43,32.59,32.4,32.56,47800.0,24.9698,25.093,24.9467,25.0699,47800.0
2006-05-04 12:00:00,32.55,32.57,32.4,32.44,19100.0,25.0622,25.0776,24.9467,24.9775,19100.0
2006-05-04 12:30:00,32.45,32.51,32.41,32.48,17600.0,24.9852,25.0314,24.9544,25.0083,17600.0
2006-05-04 13:00:00,32.48,32.51,32.46,32.51,27900.0,25.0083,25.0314,24.9929,25.0314,27900.0
2006-05-04 13:30:00,32.51,32.58,32.43,32.54,22700.0,25.0314,25.0853,24.9698,25.0545,22700.0
2006-05-04 14:00:00,32.56,32.67,32.55,32.6,37000.0,25.0699,25.1546,25.0622,25.1007,37000.0
2006-05-04 14:30:00,32.6,32.62,32.48,32.59,38200.0,25.1007,25.1161,25.0083,25.093,38200.0
2006-05-04 15:00:00,32.59,32.86,32.56,32.86,45900.0,25.093,25.3009,25.0699,25.3009,45900.0
2006-05-04 15:30:00,32.9,33.01,32.85,32.91,61300.0,25.3317,25.4164,25.2932,25.3394,61300.0
2006-05-05 09:30:00,33.28,34.0,33.28,34.0,42200.0,25.6243,26.1786,25.6243,26.1786,42200.0
2006-05-05 10:00:00,34.0,34.0,33.76,33.77,38100.0,26.1786,26.1786,25.9939,26.0016,38100.0
2006-05-05 10:30:00,33.77,34.0,33.72,34.0,42000.0,26.0016,26.1786,25.9631,26.1786,42000.0
2006-05-05 11:00:00,34.0,34.0,33.8,34.0,49100.0,26.1786,26.1786,26.0247,26.1786,49100.0
2006-05-05 11:30:00,34.0,34.0,33.93,33.99,40400.0,26.1786,26.1786,26.1248,26.1709,40400.0
2006-05-05 12:00:00,33.99,34.0,33.98,34.0,17000.0,26.1709,26.1786,26.1632,26.1786,17000.0
2006-05-05 12:30:00,34.0,34.0,33.93,33.99,14400.0,26.1786,26.1786,26.1248,26.1709,14400.0
2006-05-05 13:00:00,33.97,34.0,33.97,34.0,27200.0,26.1555,26.1786,26.1555,26.1786,27200.0
2006-05-05 13:30:00,34.0,34.0,33.99,34.0,25700.0,26.1786,26.1786,26.1709,26.1786,25700.0
2006-05-05 14:00:00,34.0,34.0,33.98,33.99,24100.0,26.1786,26.1786,26.1632,26.1709,24100.0
2006-05-05 14:30:00,34.0,34.0,33.99,33.99,20100.0,26.1786,26.1786,26.1709,26.1709,20100.0
2006-05-05 15:00:00,34.0,34.0,33.91,33.98,18300.0,26.1786,26.1786,26.1094,26.1632,18300.0
2006-05-05 15:30:00,33.98,34.0,33.96,34.0,42100.0,26.1632,26.1786,26.1478,26.1786,42100.0
2006-05-08 09:30:00,33.99,34.0,33.83,33.95,87700.0,26.1709,26.1786,26.0478,26.1402,87700.0
2006-05-08 10:00:00,33.97,34.15,33.97,34.14,96900.0,26.1555,26.2941,26.1555,26.2864,96900.0
2006-05-08 10:30:00,34.14,34.14,33.96,34.04,24800.0,26.2864,26.2864,26.1478,26.2094,24800.0
2006-05-08 11:00:00,33.99,34.14,33.96,34.01,21900.0,26.1709,26.2864,26.1478,26.1863,21900.0
2006-05-08 11:30:00,34.01,34.14,34.01,34.09,21800.0,26.1863,26.2864,26.1863,26.2479,21800.0
2006-05-08 12:00:00,34.07,34.15,34.05,34.14,14300.0,26.2325,26.2941,26.2171,26.2864,14300.0
2006-05-08 12:30:00,34.14,34.4,34.14,34.39,50000.0,26.2864,26.4866,26.2864,26.4789,50000.0
2006-05-08 13:00:00,34.4,34.45,34.38,34.39,13900.0,26.4866,26.5251,26.4712,26.4789,13900.0
2006-05-08 13:30:00,34.39,34.49,34.39,34.49,16400.0,26.4789,26.5559,26.4789,26.5559,16400.0
2006-05-08 14:00:00,34.49,34.5,34.44,34.5,20900.0,26.5559,26.5636,26.5174,26.5636,20900.0
2006-05-08 14:30:00,34.47,34.5,34.37,34.49,13900.0,26.5405,26.5636,26.4635,26.5559,13900.0
2006-05-08 15:00:00,34.49,34.49,34.35,34.39,22000.0,26.5559,26.5559,26.4481,26.4789,22000.0
2006-05-08 15:30:00,34.41,34.48,34.29,34.3,36500.0,26.4943,26.5482,26.4019,26.4096,36500.0
2006-05-09 09:30:00,34.3,34.43,34.18,34.37,13600.0,26.4096,26.5097,26.3172,26.4635,13600.0
2006-05-09 10:00:00,34.37,34.57,34.37,34.53,33800.0,26.4635,26.6175,26.4635,26.5867,33800.0
2006-05-09 10:30:00,34.5,34.64,34.5,34.58,16200.0,26.5636,26.6714,26.5636,26.6252,16200.0
2006-05-09 11:00:00,34.58,34.59,34.48,34.5,17300.0,26.6252,26.6329,26.5482,26.5636,17300.0
2006-05-09 11:30:00,34.53,34.58,34.46,34.54,10300.0,26.5867,26.6252,26.5328,26.5944,10300.0
2006-05-09 12:00:00,34.55,34.55,34.47,34.49,15300.0,26.6021,26.6021,26.5405,26.5559,15300.0
2006-05-09 12:30:00,34.52,34.59,34.5,34.54,7800.0,26.579,26.6329,26.5636,26.5944,7800.0
2006-05-09 13:00:00,34.53,34.57,34.47,34.47,25300.0,26.5867,26.6175,26.5405,26.5405,25300.0
2006-05-09 13:30:00,34.47,34.49,34.32,34.39,12900.0,26.5405,26.5559,26.425,26.4789,12900.0
2006-05-09 14:00:00,34.39,34.49,34.39,34.46,16300.0,26.4789,26.5559,26.4789,26.5328,16300.0
2006-05-09 14:30:00,34.46,34.65,34.44,34.53,48600.0,26.5328,26.6791,26.5174,26.5867,48600.0
2006-05-09 15:00:00,34.52,34.6,34.52,34.54,17600.0,26.579,26.6406,26.579,26.5944,17600.0
2006-05-09 15:30:00,34.54,34.67,34.52,34.53,25500.0,26.5944,26.6945,26.579,26.5867,25500.0
2006-05-10 09:30:00,34.39,34.72,34.25,34.72,16100.0,26.4789,26.733,26.3711,26.733,16100.0
2006-05-10 10:00:00,34.72,34.76,34.53,34.63,11000.0,26.733,26.7638,26.5867,26.6637,11000.0
2006-05-10 10:30:00,34.63,34.63,34.55,34.56,21500.0,26.6637,26.6637,26.6021,26.6098,21500.0
2006-05-10 11:00:00,34.57,34.64,34.52,34.53,41400.0,26.6175,26.6714,26.579,26.5867,41400.0
2006-05-10 11:30:00,34.5,34.54,34.45,34.54,16800.0,26.5636,26.5944,26.5251,26.5944,16800.0
2006-05-10 12:00:00,34.52,34.61,34.5,34.52,27900.0,26.579,26.6483,26.5636,26.579,27900.0
2006-05-10 12:30:00,34.53,34.56,34.48,34.49,19300.0,26.5867,26.6098,26.5482,26.5559,19300.0
2006-05-10 13:00:00,34.51,34.54,34.48,34.51,10200.0,26.5713,26.5944,26.5482,26.5713,10200.0
2006-05-10 13:30:00,34.49,34.5,34.45,34.46,13500.0,26.5559,26.5636,26.5251,26.5328,13500.0
2006-05-10 14:00:00,34.46,34.48,34.08,34.09,29300.0,26.5328,26.5482,26.2402,26.2479,29300.0
2006-05-10 14:30:00,34.09,34.39,34.04,34.23,22700.0,26.2479,26.4789,26.2094,26.3557,22700.0
2006-05-10 15:00:00,34.23,34.32,34.14,34.16,21200.0,26.3557,26.425,26.2864,26.3018,21200.0
2006-05-10 15:30:00,34.18,34.19,34.02,34.05,41500.0,26.3172,26.3249,26.194,26.2171,41500.0
2006-05-11 09:30:00,33.95,34.0,33.65,33.83,28800.0,26.1402,26.1786,25.9092,26.0478,28800.0
2006-05-11 10:00:00,33.82,33.88,33.67,33.7,29100.0,26.0401,26.0863,25.9246,25.9477,29100.0
2006-05-11 10:30:00,33.71,33.71,33.46,33.48,34100.0,25.9554,25.9554,25.7629,25.7783,34100.0
2006-05-11 11:00:00,33.48,33.5,33.26,33.28,29200.0,25.7783,25.7937,25.6089,25.6243,29200.0
2006-05-11 11:30:00,33.28,33.49,33.21,33.26,36900.0,25.6243,25.786,25.5704,25.6089,36900.0
2006-05-11 12:00:00,33.27,33.37,33.25,33.28,24500.0,25.6166,25.6936,25.6012,25.6243,24500.0
2006-05-11 12:30:00,33.28,33.45,33.26,33.45,14900.0,25.6243,25.7552,25.6089,25.7552,14900.0
2006-05-11 13:00:00,33.44,33.45,33.32,33.35,20800.0,25.7475,25.7552,25.6551,25.6782,20800.0
2006-05-11 13:30:00,33.35,33.4,33.28,33.34,12200.0,25.6782,25.7167,25.6243,25.6705,12200.0
2006-05-11 14:00:00,33.35,33.5,33.34,33.48,16300.0,25.6782,25.7937,25.6705,25.7783,16300.0
2006-05-11 14:30:00,33.49,33.5,33.3,33.32,18900.0,25.786,25.7937,25.6397,25.6551,18900.0
2006-05-11 15:00:00,33.32,33.43,33.22,33.3,37900.0,25.6551,25.7398,25.5781,25.6397,37900.0
2006-05-11 15:30:00,33.3,33.39,33.17,33.22,61000.0,25.6397,25.709,25.5396,25.5781,61000.0
2006-05-12 09:30:00,33.1,33.1,32.54,32.82,32100.0,25.4857,25.4857,25.0545,25.2701,32100.0
2006-05-12 10:00:00,32.82,33.02,32.4,32.46,31200.0,25.2701,25.4241,24.9467,24.9929,31200.0
2006-05-12 10:30:00,32.44,32.44,32.04,32.29,32600.0,24.9775,24.9775,24.6695,24.862,32600.0
2006-05-12 11:00:00,32.32,32.51,32.3,32.48,23600.0,24.8851,25.0314,24.8697,25.0083,23600.0
2006-05-12 11:30:00,32.48,32.48,32.21,32.27,18800.0,25.0083,25.0083,24.8004,24.8466,18800.0
2006-05-12 12:00:00,32.31,32.45,32.31,32.36,11800.0,24.8774,24.9852,24.8774,24.9159,11800.0
2006-05-12 12:30:00,32.34,32.34,32.1,32.2,17600.0,24.9005,24.9005,24.7157,24.7927,17600.0
2006-05-12 13:00:00,32.19,32.43,32.08,32.39,37600.0,24.785,24.9698,24.7003,24.939,37600.0
2006-05-12 13:30:00,32.38,32.45,32.26,32.37,19700.0,24.9313,24.9852,24.8389,24.9236,19700.0
2006-05-12 14:00:00,32.39,32.59,32.39,32.43,32200.0,24.939,25.093,24.939,24.9698,32200.0
2006-05-12 14:30:00,32.43,32.48,32.3,32.35,16100.0,24.9698,25.0083,24.8697,24.9082,16100.0
2006-05-12 15:00:00,32.34,32.46,32.33,32.42,24600.0,24.9005,24.9929,24.8928,24.9621,24600.0
2006-05-12 15:30:00,32.42,32.47,32.28,32.3,47400.0,24.9621,25.0006,24.8543,24.8697,47400.0
2006-05-15 09:30:00,32.15,32.3,31.73,31.91,52600.0,24.7542,24.8697,24.4308,24.5694,52600.0
2006-05-15 10:00:00,31.88,32.0,31.52,31.77,38200.0,24.5463,24.6387,24.2691,24.4616,38200.0
2006-05-15 10:30:00,31.75,31.96,31.63,31.64,79200.0,24.4462,24.6079,24.3538,24.3615,79200.0
2006-05-15 11:00:00,31.64,31.9,31.59,31.67,21900.0,24.3615,24.5617,24.323,24.3846,21900.0
2006-05-15 11:30:00,31.66,31.87,31.6,31.84,19600.0,24.3769,24.5386,24.3307,24.5155,19600.0
2006-05-15 12:00:00,31.86,31.9,31.7,31.83,15700.0,24.5309,24.5617,24.4077,24.5078,15700.0
2006-05-15 12:30:00,31.84,31.86,31.77,31.84,6100.0,24.5155,24.5309,24.4616,24.5155,6100.0
2006-05-15 13:00:00,31.88,31.88,31.64,31.72,28000.0,24.5463,24.5463,24.3615,24.4231,28000.0
2006-05-15 13:30:00,31.71,31.81,31.62,31.63,28400.0,24.4154,24.4924,24.3461,24.3538,28400.0
2006-05-15 14:00:00,31.62,31.88,31.62,31.85,46800.0,24.3461,24.5463,24.3461,24.5232,46800.0
2006-05-15 14:30:00,31.85,31.97,31.75,31.79,33500.0,24.5232,24.6156,24.4462,24.477,33500.0
2006-05-15 15:00:00,31.79,31.98,31.77,31.79,86500.0,24.477,24.6233,24.4616,24.477,86500.0
2006-05-15 15:30:00,31.79,32.02,31.79,31.84,44200.0,24.477,24.6541,24.477,24.5155,44200.0
2006-05-16 09:30:00,32.0,32.1,31.78,31.84,29000.0,24.6387,24.7157,24.4693,24.5155,29000.0
2006-05-16 10:00:00,31.85,31.85,31.57,31.7,35700.0,24.5232,24.5232,24.3076,24.4077,35700.0
2006-05-16 10:30:00,31.71,31.8,31.64,31.64,15900.0,24.4154,24.4847,24.3615,24.3615,15900.0
2006-05-16 11:00:00,31.62,31.67,31.52,31.6,14300.0,24.3461,24.3846,24.2691,24.3307,14300.0
2006-05-16 11:30:00,31.59,31.59,31.4,31.49,16000.0,24.323,24.323,24.1768,24.246,16000.0
2006-05-16 12:00:00,31.5,31.56,31.4,31.41,41900.0,24.2537,24.2999,24.1768,24.1845,41900.0
2006-05-16 12:30:00,31.42,31.7,31.42,31.7,9600.0,24.1922,24.4077,24.1922,24.4077,9600.0
2006-05-16 13:00:00,31.72,31.77,31.65,31.76,25200.0,24.4231,24.4616,24.3692,24.4539,25200.0
2006-05-16 13:30:00,31.75,31.78,31.6,31.67,31200.0,24.4462,24.4693,24.3307,24.3846,31200.0
2006-05-16 14:00:00,31.67,31.68,31.6,31.62,11600.0,24.3846,24.3923,24.3307,24.3461,11600.0
2006-05-16 14:30:00,31.62,31.71,31.62,31.68,16700.0,24.3461,24.4154,24.3461,24.3923,16700.0
2006-05-16 15:00:00,31.66,31.71,31.6,31.65,15200.0,24.3769,24.4154,24.3307,24.3692,15200.0
2006-05-16 15:30:00,31.62,31.66,31.53,31.54,27100.0,24.3461,24.3769,24.2768,24.2845,27100.0
2006-05-17 09:30:00,31.2,31.25,30.89,31.02,35600.0,24.1079,24.1465,23.8684,23.9688,35600.0
2006-05-17 10:00:00,30.92,31.13,30.87,31.13,20700.0,23.8915,24.0538,23.8529,24.0538,20700.0
2006-05-17 10:30:00,31.11,31.32,31.1,31.2,12300.0,24.0383,24.2006,24.0306,24.1079,12300.0
2006-05-17 11:00:00,31.23,31.23,30.8,30.94,52100.0,24.1311,24.1311,23.7988,23.907,52100.0
2006-05-17 11:30:00,30.9,31.22,30.86,31.13,33000.0,23.8761,24.1233,23.8452,24.0538,33000.0
2006-05-17 12:00:00,31.12,31.34,31.12,31.18,22000.0,24.0461,24.2161,24.0461,24.0924,22000.0
2006-05-17 12:30:00,31.18,31.44,31.18,31.21,15900.0,24.0924,24.2933,24.0924,24.1156,15900.0
2006-05-17 13:00:00,31.17,31.32,30.94,31.0,16900.0,24.0847,24.2006,23.907,23.9534,16900.0
2006-05-17 13:30:00,31.04,31.45,31.04,31.41,30500.0,23.9843,24.3011,23.9843,24.2702,30500.0
2006-05-17 14:00:00,31.4,31.4,31.07,31.18,20000.0,24.2624,24.2624,24.0074,24.0924,20000.0
2006-05-17 14:30:00,31.18,31.18,30.93,31.1,19300.0,24.0924,24.0924,23.8993,24.0306,19300.0
2006-05-17 15:00:00,31.07,31.26,31.04,31.11,15600.0,24.0074,24.1543,23.9843,24.0383,15600.0
2006-05-17 15:30:00,31.14,31.27,31.02,31.02,39600.0,24.0615,24.162,23.9688,23.9688,39600.0
2006-05-18 09:30:00,31.1,31.35,31.08,31.25,15300.0,24.0306,24.2238,24.0152,24.1465,15300.0
2006-05-18 10:00:00,31.21,31.23,30.98,31.04,30000.0,24.1156,24.1311,23.9379,23.9843,30000.0
2006-05-18 10:30:00,31.05,31.07,30.94,30.98,33900.0,23.992,24.0074,23.907,23.9379,33900.0
2006-05-18 11:00:00,30.98,31.05,30.86,31.05,70400.0,23.9379,23.992,23.8452,23.992,70400.0
2006-05-18 11:30:00,31.05,31.1,30.86,30.87,20000.0,23.992,24.0306,23.8452,23.8529,20000.0
2006-05-18 12:00:00,30.88,31.09,30.81,30.94,19300.0,23.8606,24.0229,23.8065,23.907,19300.0
2006-05-18 12:30:00,30.94,31.05,30.91,31.05,18700.0,23.907,23.992,23.8838,23.992,18700.0
2006-05-18 13:00:00,31.0,31.06,30.9,30.97,19600.0,23.9534,23.9997,23.8761,23.9302,19600.0
2006-05-18 13:30:00,30.98,31.06,30.94,31.04,24900.0,23.9379,23.9997,23.907,23.9843,24900.0
2006-05-18 14:00:00,31.01,31.02,30.95,30.95,18400.0,23.9611,23.9688,23.9147,23.9147,18400.0
2006-05-18 14:30:00,30.93,30.97,30.8,30.85,19400.0,23.8993,23.9302,23.7988,23.8375,19400.0
2006-05-18 15:00:00,30.84,30.87,30.68,30.72,39100.0,23.8297,23.8529,23.7061,23.737,39100.0
2006-05-18 15:30:00,30.72,30.73,30.39,30.42,69000.0,23.737,23.7447,23.482,23.5052,69000.0
2006-05-19 09:30:00,30.45,30.52,30.3,30.34,37000.0,23.5284,23.5825,23.4125,23.4434,37000.0
2006-05-19 10:00:00,30.38,30.38,30.0,30.33,36300.0,23.4743,23.4743,23.1807,23.4357,36300.0
2006-05-19 10:30:00,30.35,30.55,30.35,30.39,23800.0,23.4511,23.6056,23.4511,23.482,23800.0
2006-05-19 11:00:00,30.39,30.43,30.03,30.15,84100.0,23.482,23.5129,23.2038,23.2966,84100.0
2006-05-19 11:30:00,30.14,30.15,29.85,29.96,29400.0,23.2888,23.2966,23.0648,23.1498,29400.0
2006-05-19 12:00:00,29.96,30.14,29.95,30.05,33900.0,23.1498,23.2888,23.142,23.2193,33900.0
2006-05-19 12:30:00,30.07,30.4,30.03,30.2,31300.0,23.2348,23.4897,23.2038,23.3352,31300.0
2006-05-19 13:00:00,30.17,30.6,30.15,30.56,80100.0,23.312,23.6443,23.2966,23.6134,80100.0
2006-05-19 13:30:00,30.57,30.6,30.35,30.4,14500.0,23.6211,23.6443,23.4511,23.4897,14500.0
2006-05-19 14:00:00,30.4,30.46,30.3,30.45,11200.0,23.4897,23.5361,23.4125,23.5284,11200.0
2006-05-19 14:30:00,30.43,30.43,30.2,30.25,48800.0,23.5129,23.5129,23.3352,23.3738,48800.0
2006-05-19 15:00:00,30.26,30.45,30.2,30.44,23800.0,23.3816,23.5284,23.3352,23.5206,23800.0
2006-05-19 15:30:00,30.44,30.53,30.22,30.43,83800.0,23.5206,23.5902,23.3507,23.5129,83800.0
2006-05-22 09:30:00,30.44,30.5,30.05,30.13,35500.0,23.5206,23.567,23.2193,23.2811,35500.0
2006-05-22 10:00:00,30.13,30.23,29.91,30.23,72000.0,23.2811,23.3584,23.1111,23.3584,72000.0
2006-05-22 10:30:00,30.23,30.35,30.1,30.11,68000.0,23.3584,23.4511,23.2579,23.2657,68000.0
2006-05-22 11:00:00,30.11,30.11,29.83,30.05,57800.0,23.2657,23.2657,23.0493,23.2193,57800.0
2006-05-22 11:30:00,30.07,30.17,29.72,29.97,47100.0,23.2348,23.312,22.9643,23.1575,47100.0
2006-05-22 12:00:00,29.97,30.15,29.9,29.9,30200.0,23.1575,23.2966,23.1034,23.1034,30200.0
2006-05-22 12:30:00,29.91,30.06,29.88,29.92,45200.0,23.1111,23.227,23.0879,23.1189,45200.0
2006-05-22 13:00:00,29.95,30.04,29.88,30.04,22700.0,23.142,23.2116,23.0879,23.2116,22700.0
2006-05-22 13:30:00,30.03,30.05,29.94,30.04,25500.0,23.2038,23.2193,23.1343,23.2116,25500.0
2006-05-22 14:00:00,30.05,30.15,29.95,30.11,46500.0,23.2193,23.2966,23.142,23.2657,46500.0
2006-05-22 14:30:00,30.11,30.12,29.98,30.05,30900.0,23.2657,23.2734,23.1652,23.2193,30900.0
2006-05-22 15:00:00,30.03,30.53,30.03,30.53,40000.0,23.2038,23.5902,23.2038,23.5902,40000.0
2006-05-22 15:30:00,30.53,30.58,30.2,30.21,42600.0,23.5902,23.6288,23.3352,23.3429,42600.0
2006-05-23 09:30:00,30.5,30.94,30.48,30.67,27500.0,23.567,23.907,23.5516,23.6984,27500.0
2006-05-23 10:00:00,30.67,30.94,30.61,30.94,97600.0,23.6984,23.907,23.652,23.907,97600.0
2006-05-23 10:30:00,30.95,31.1,30.92,30.93,74000.0,23.9147,24.0306,23.8915,23.8993,74000.0
2006-05-23 11:00:00,30.93,31.0,30.75,30.93,63600.0,23.8993,23.9534,23.7602,23.8993,63600.0
2006-05-23 11:30:00,30.94,31.05,30.9,30.9,18300.0,23.907,23.992,23.8761,23.8761,18300.0
2006-05-23 12:00:00,30.9,31.0,30.8,30.9,21400.0,23.8761,23.9534,23.7988,23.8761,21400.0
2006-05-23 12:30:00,30.91,30.97,30.84,30.97,19300.0,23.8838,23.9302,23.8297,23.9302,19300.0
2006-05-23 13:00:00,30.97,31.08,30.94,31.03,27900.0,23.9302,24.0152,23.907,23.9765,27900.0
2006-05-23 13:30:00,31.05,31.09,30.92,30.95,47200.0,23.992,24.0229,23.8915,23.9147,47200.0
2006-05-23 14:00:00,30.94,30.96,30.78,30.82,35000.0,23.907,23.9224,23.7834,23.8143,35000.0
2006-05-23 14:30:00,30.82,30.93,30.82,30.92,57900.0,23.8143,23.8993,23.8143,23.8915,57900.0
2006-05-23 15:00:00,30.89,30.91,30.75,30.76,50500.0,23.8684,23.8838,23.7602,23.7679,50500.0
2006-05-23 15:30:00,30.76,30.81,30.57,30.65,139300.0,23.7679,23.8065,23.6211,23.6829,139300.0
2006-05-24 09:30:00,30.5,30.51,30.18,30.28,62300.0,23.567,23.5747,23.3197,23.397,62300.0
2006-05-24 10:00:00,30.28,30.5,30.2,30.28,46900.0,23.397,23.567,23.3352,23.397,46900.0
2006-05-24 10:30:00,30.27,30.27,30.1,30.12,63300.0,23.3893,23.3893,23.2579,23.2734,63300.0
2006-05-24 11:00:00,30.12,30.2,30.0,30.01,61100.0,23.2734,23.3352,23.1807,23.1884,61100.0
2006-05-24 11:30:00,30.0,30.04,29.82,30.03,53300.0,23.1807,23.2116,23.0416,23.2038,53300.0
2006-05-24 12:00:00,30.01,30.07,29.75,29.76,45300.0,23.1884,23.2348,22.9875,22.9952,45300.0
2006-05-24 12:30:00,29.76,29.81,29.59,29.68,32800.0,22.9952,23.0339,22.8639,22.9334,32800.0
2006-05-24 13:00:00,29.65,29.79,29.5,29.5,37100.0,22.9102,23.0184,22.7943,22.7943,37100.0
2006-05-24 13:30:00,29.45,29.95,29.25,29.95,81100.0,22.7557,23.142,22.6011,23.142,81100.0
2006-05-24 14:00:00,29.95,30.05,29.8,29.85,88000.0,23.142,23.2193,23.0261,23.0648,88000.0
2006-05-24 14:30:00,29.85,30.24,29.82,30.21,77000.0,23.0648,23.3661,23.0416,23.3429,77000.0
2006-05-24 15:00:00,30.21,30.34,30.15,30.31,104800.0,23.3429,23.4434,23.2966,23.4202,104800.0
2006-05-24 15:30:00,30.32,30.59,30.32,30.41,83600.0,23.4279,23.6366,23.4279,23.4975,83600.0
2006-05-25 09:30:00,30.6,30.74,30.4,30.59,69800.0,23.6443,23.7525,23.4897,23.6366,69800.0
2006-05-25 10:00:00,30.59,30.59,30.1,30.17,83900.0,23.6366,23.6366,23.2579,23.312,83900.0
2006-05-25 10:30:00,30.17,30.23,30.0,30.11,84100.0,23.312,23.3584,23.1807,23.2657,84100.0
2006-05-25 11:00:00,30.12,30.12,29.8,29.87,94300.0,23.2734,23.2734,23.0261,23.0802,94300.0
2006-05-25 11:30:00,29.86,30.1,29.86,30.09,59700.0,23.0725,23.2579,23.0725,23.2502,59700.0
2006-05-25 12:00:00,30.08,30.15,30.02,30.06,42300.0,23.2425,23.2966,23.1961,23.227,42300.0
2006-05-25 12:30:00,30.04,30.08,30.02,30.07,30100.0,23.2116,23.2425,23.1961,23.2348,30100.0
2006-05-25 13:00:00,30.08,30.08,29.85,29.97,38400.0,23.2425,23.2425,23.0648,23.1575,38400.0
2006-05-25 13:30:00,29.97,30.0,29.9,29.96,28100.0,23.1575,23.1807,23.1034,23.1498,28100.0
2006-05-25 14:00:00,29.94,30.05,29.93,29.95,65800.0,23.1343,23.2193,23.1266,23.142,65800.0
2006-05-25 14:30:00,29.95,30.05,29.92,30.03,63300.0,23.142,23.2193,23.1189,23.2038,63300.0
2006-05-25 15:00:00,30.02,30.11,29.95,30.1,65600.0,23.1961,23.2657,23.142,23.2579,65600.0
2006-05-25 15:30:00,30.1,30.13,29.98,30.13,88700.0,23.2579,23.2811,23.1652,23.2811,88700.0
2006-05-26 09:30:00,30.27,30.35,30.1,30.19,42300.0,23.3893,23.4511,23.2579,23.3275,42300.0
2006-05-26 10:00:00,30.15,30.2,30.08,30.11,35500.0,23.2966,23.3352,23.2425,23.2657,35500.0
2006-05-26 10:30:00,30.11,30.13,29.9,30.02,92600.0,23.2657,23.2811,23.1034,23.1961,92600.0
2006-05-26 11:00:00,30.0,30.1,29.97,30.02,227900.0,23.1807,23.2579,23.1575,23.1961,227900.0
2006-05-26 11:30:00,30.01,30.05,29.95,29.97,36200.0,23.1884,23.2193,23.142,23.1575,36200.0
2006-05-26 12:00:00,29.96,30.05,29.96,30.01,50200.0,23.1498,23.2193,23.1498,23.1884,50200.0
2006-05-26 12:30:00,30.0,30.11,30.0,30.09,37300.0,23.1807,23.2657,23.1807,23.2502,37300.0
2006-05-26 13:00:00,30.09,30.15,30.09,30.11,17500.0,23.2502,23.2966,23.2502,23.2657,17500.0
2006-05-26 13:30:00,30.12,30.12,29.99,30.0,64400.0,23.2734,23.2734,23.1729,23.1807,64400.0
2006-05-26 14:00:00,30.01,30.05,29.98,30.02,88000.0,23.1884,23.2193,23.1652,23.1961,88000.0
2006-05-26 14:30:00,30.03,30.09,29.99,30.09,26500.0,23.2038,23.2502,23.1729,23.2502,26500.0
2006-05-26 15:00:00,30.09,30.24,30.06,30.21,27400.0,23.2502,23.3661,23.227,23.3429,27400.0
2006-05-26 15:30:00,30.21,30.25,30.17,30.18,20300.0,23.3429,23.3738,23.312,23.3197,20300.0
2006-05-30 09:30:00,29.92,29.93,29.37,29.43,66600.0,23.1189,23.1266,22.6939,22.7402,66600.0
2006-05-30 10:00:00,29.43,29.77,29.4,29.72,55800.0,22.7402,23.0029,22.7171,22.9643,55800.0
2006-05-30 10:30:00,29.7,29.71,29.5,29.51,79800.0,22.9489,22.9566,22.7943,22.802,79800.0
2006-05-30 11:00:00,29.5,29.5,29.2,29.26,61900.0,22.7943,22.7943,22.5625,22.6089,61900.0
2006-05-30 11:30:00,29.26,29.52,29.26,29.51,63800.0,22.6089,22.8098,22.6089,22.802,63800.0
2006-05-30 12:00:00,29.52,29.52,29.31,29.4,54000.0,22.8098,22.8098,22.6475,22.7171,54000.0
2006-05-30 12:30:00,29.4,29.4,29.3,29.3,59800.0,22.7171,22.7171,22.6398,22.6398,59800.0
2006-05-30 13:00:00,29.3,29.33,29.2,29.2,128000.0,22.6398,22.663,22.5625,22.5625,128000.0
2006-05-30 13:30:00,29.2,29.26,29.05,29.15,48700.0,22.5625,22.6089,22.4466,22.5239,48700.0
2006-05-30 14:00:00,29.15,29.3,29.02,29.14,72800.0,22.5239,22.6398,22.4234,22.5162,72800.0
2006-05-30 14:30:00,29.15,29.2,29.12,29.2,149700.0,22.5239,22.5625,22.5007,22.5625,149700.0
2006-05-30 15:00:00,29.22,29.22,28.91,28.96,94700.0,22.578,22.578,22.3384,22.3771,94700.0
2006-05-30 15:30:00,28.94,28.94,28.53,28.61,138300.0,22.3616,22.3616,22.0448,22.1066,138300.0
2006-05-31 09:30:00,28.78,28.85,28.55,28.55,60200.0,22.238,22.2921,22.0603,22.0603,60200.0
2006-05-31 10:00:00,28.55,28.56,28.25,28.42,84600.0,22.0603,22.068,21.8285,21.9598,84600.0
2006-05-31 10:30:00,28.45,28.58,28.3,28.35,120500.0,21.983,22.0834,21.8671,21.9057,120500.0
2006-05-31 11:00:00,28.33,28.5,28.2,28.49,73000.0,21.8903,22.0216,21.7898,22.0139,73000.0
2006-05-31 11:30:00,28.5,28.57,28.29,28.3,78100.0,22.0216,22.0757,21.8594,21.8671,78100.0
2006-05-31 12:00:00,28.31,28.42,28.2,28.41,59300.0,21.8748,21.9598,21.7898,21.9521,59300.0
2006-05-31 12:30:00,28.41,28.46,28.37,28.41,34000.0,21.9521,21.9907,21.9212,21.9521,34000.0
2006-05-31 13:00:00,28.41,28.42,28.1,28.21,103900.0,21.9521,21.9598,21.7126,21.7976,103900.0
2006-05-31 13:30:00,28.21,28.41,28.18,28.25,54800.0,21.7976,21.9521,21.7744,21.8285,54800.0
2006-05-31 14:00:00,28.23,28.4,28.13,28.39,83200.0,21.813,21.9444,21.7357,21.9366,83200.0
2006-05-31 14:30:00,28.37,28.51,28.33,28.43,112600.0,21.9212,22.0294,21.8903,21.9675,112600.0
2006-05-31 15:00:00,28.43,28.5,28.29,28.44,99600.0,21.9675,22.0216,21.8594,21.9753,99600.0
2006-05-31 15:30:00,28.43,28.53,28.35,28.47,104900.0,21.9675,22.0448,21.9057,21.9985,104900.0
2006-06-01 09:30:00,28.55,29.08,28.5,28.8,48700.0,22.0603,22.4698,22.0216,22.2534,48700.0
2006-06-01 10:00:00,28.8,28.92,28.57,28.57,34800.0,22.2534,22.3462,22.0757,22.0757,34800.0
2006-06-01 10:30:00,28.55,28.74,28.53,28.57,40100.0,22.0603,22.2071,22.0448,22.0757,40100.0
2006-06-01 11:00:00,28.57,28.8,28.53,28.7,28100.0,22.0757,22.2534,22.0448,22.1762,28100.0
2006-06-01 11:30:00,28.71,28.71,28.55,28.55,33100.0,22.1839,22.1839,22.0603,22.0603,33100.0
2006-06-01 12:00:00,28.56,28.56,28.37,28.4,23900.0,22.068,22.068,21.9212,21.9444,23900.0
2006-06-01 12:30:00,28.4,28.4,28.3,28.32,30900.0,21.9444,21.9444,21.8671,21.8825,30900.0
2006-06-01 13:00:00,28.32,28.39,28.2,28.32,59200.0,21.8825,21.9366,21.7898,21.8825,59200.0
2006-06-01 13:30:00,28.36,28.4,28.28,28.38,24000.0,21.9135,21.9444,21.8516,21.9289,24000.0
2006-06-01 14:00:00,28.4,28.54,28.31,28.51,25100.0,21.9444,22.0525,21.8748,22.0294,25100.0
2006-06-01 14:30:00,28.51,28.63,28.49,28.63,14100.0,22.0294,22.1221,22.0139,22.1221,14100.0
2006-06-01 15:00:00,28.63,28.72,28.54,28.7,32600.0,22.1221,22.1916,22.0525,22.1762,32600.0
2006-06-01 15:30:00,28.73,28.87,28.7,28.87,50300.0,22.1994,22.3075,22.1762,22.3075,50300.0
2006-06-02 09:30:00,29.01,29.15,28.56,28.6,85700.0,22.4157,22.5239,22.068,22.0989,85700.0
2006-06-02 10:00:00,28.61,28.85,28.55,28.62,32500.0,22.1066,22.2921,22.0603,22.1144,32500.0
2006-06-02 10:30:00,28.61,28.72,28.5,28.5,29900.0,22.1066,22.1916,22.0216,22.0216,29900.0
2006-06-02 11:00:00,28.5,28.51,28.23,28.24,31400.0,22.0216,22.0294,21.813,21.8207,31400.0
2006-06-02 11:30:00,28.24,28.25,28.05,28.19,24700.0,21.8207,21.8285,21.6739,21.7821,24700.0
2006-06-02 12:00:00,28.16,28.35,28.14,28.29,22300.0,21.7589,21.9057,21.7435,21.8594,22300.0
2006-06-02 12:30:00,28.3,28.43,28.28,28.29,17000.0,21.8671,21.9675,21.8516,21.8594,17000.0
2006-06-02 13:00:00,28.29,28.46,28.28,28.43,12500.0,21.8594,21.9907,21.8516,21.9675,12500.0
2006-06-02 13:30:00,28.43,28.43,28.29,28.33,15800.0,21.9675,21.9675,21.8594,21.8903,15800.0
2006-06-02 14:00:00,28.35,28.45,28.33,28.34,11500.0,21.9057,21.983,21.8903,21.898,11500.0
2006-06-02 14:30:00,28.33,28.47,28.31,28.42,19200.0,21.8903,21.9985,21.8748,21.9598,19200.0
2006-06-02 15:00:00,28.42,28.44,28.22,28.26,26600.0,21.9598,21.9753,21.8053,21.8362,26600.0
2006-06-02 15:30:00,28.28,28.42,28.25,28.29,45900.0,21.8516,21.9598,21.8285,21.8594,45900.0
2006-06-05 09:30:00,28.21,28.22,27.11,27.18,157600.0,21.7976,21.8053,20.9476,21.0017,157600.0
2006-06-05 10:00:00,27.23,27.49,26.78,27.49,110500.0,21.0403,21.2412,20.6926,21.2412,110500.0
2006-06-05 10:30:00,27.52,27.64,27.46,27.5,87100.0,21.2644,21.3571,21.218,21.2489,87100.0
2006-06-05 11:00:00,27.5,27.64,27.43,27.43,71000.0,21.2489,21.3571,21.1949,21.1949,71000.0
2006-06-05 11:30:00,27.41,27.48,27.24,27.3,51900.0,21.1794,21.2335,21.048,21.0944,51900.0
2006-06-05 12:00:00,27.3,27.3,27.0,27.03,47600.0,21.0944,21.0944,20.8626,20.8858,47600.0
2006-06-05 12:30:00,27.03,27.14,27.0,27.09,51100.0,20.8858,20.9708,20.8626,20.9321,51100.0
2006-06-05 13:00:00,27.09,27.11,26.98,27.0,84100.0,20.9321,20.9476,20.8471,20.8626,84100.0
2006-06-05 13:30:00,26.97,27.03,26.75,26.83,67800.0,20.8394,20.8858,20.6694,20.7312,67800.0
2006-06-05 14:00:00,26.82,26.84,26.53,26.84,73000.0,20.7235,20.739,20.4994,20.739,73000.0
2006-06-05 14:30:00,26.85,26.88,26.65,26.77,64600.0,20.7467,20.7699,20.5922,20.6849,64600.0
2006-06-05 15:00:00,26.76,26.76,26.5,26.5,100800.0,20.6772,20.6772,20.4763,20.4763,100800.0
2006-06-05 15:30:00,26.5,26.56,26.13,26.16,274400.0,20.4763,20.5226,20.1904,20.2135,274400.0
2006-06-06 09:30:00,26.35,26.53,26.16,26.3,72800.0,20.3604,20.4994,20.2135,20.3217,72800.0
2006-06-06 10:00:00,26.33,26.45,26.17,26.41,42400.0,20.3449,20.4376,20.2213,20.4067,42400.0
2006-06-06 10:30:00,26.36,26.63,26.25,26.26,62800.0,20.3681,20.5767,20.2831,20.2908,62800.0
2006-06-06 11:00:00,26.27,26.32,26.15,26.17,55200.0,20.2985,20.3372,20.2058,20.2213,55200.0
2006-06-06 11:30:00,26.14,26.2,25.93,26.06,62700.0,20.1981,20.2444,20.0358,20.1363,62700.0
2006-06-06 12:00:00,26.07,26.3,25.94,26.09,67600.0,20.144,20.3217,20.0435,20.1595,67600.0
2006-06-06 12:30:00,26.1,26.44,26.06,26.41,35900.0,20.1672,20.4299,20.1363,20.4067,35900.0
2006-06-06 13:00:00,26.43,26.47,26.2,26.35,67300.0,20.4222,20.4531,20.2444,20.3604,67300.0
2006-06-06 13:30:00,26.37,26.49,26.24,26.26,55100.0,20.3758,20.4685,20.2754,20.2908,55100.0
2006-06-06 14:00:00,26.25,26.26,26.1,26.22,141500.0,20.2831,20.2908,20.1672,20.2599,141500.0
2006-06-06 14:30:00,26.23,26.31,26.07,26.11,57400.0,20.2676,20.3294,20.144,20.1749,57400.0
2006-06-06 15:00:00,26.12,26.25,26.06,26.13,56200.0,20.1826,20.2831,20.1363,20.1904,56200.0
2006-06-06 15:30:00,26.13,26.31,26.03,26.28,124700.0,20.1904,20.3294,20.1131,20.3063,124700.0
2006-06-07 09:30:00,26.25,26.25,25.75,26.09,27200.0,20.2831,20.2831,19.8967,20.1595,27200.0
2006-06-07 10:00:00,26.1,26.3,26.06,26.25,49900.0,20.1672,20.3217,20.1363,20.2831,49900.0
2006-06-07 10:30:00,26.25,26.25,26.01,26.15,24700.0,20.2831,20.2831,20.0976,20.2058,24700.0
2006-06-07 11:00:00,26.17,26.23,25.86,25.9,11800.0,20.2213,20.2676,19.9817,20.0126,11800.0
2006-06-07 11:30:00,25.87,26.1,25.87,26.1,14800.0,19.9895,20.1672,19.9895,20.1672,14800.0
2006-06-07 12:00:00,26.1,26.18,26.06,26.08,7100.0,20.1672,20.229,20.1363,20.1517,7100.0
2006-06-07 12:30:00,26.05,26.05,25.87,25.87,8900.0,20.1285,20.1285,19.9895,19.9895,8900.0
2006-06-07 13:00:00,25.88,26.03,25.88,26.01,15000.0,19.9972,20.1131,19.9972,20.0976,15000.0
2006-06-07 13:30:00,26.01,26.01,25.79,25.9,20800.0,20.0976,20.0976,19.9276,20.0126,20800.0
2006-06-07 14:00:00,25.88,25.94,25.63,25.94,32000.0,19.9972,20.0435,19.804,20.0435,32000.0
2006-06-07 14:30:00,25.93,25.95,25.68,25.72,31000.0,20.0358,20.0513,19.8426,19.8736,31000.0
2006-06-07 15:00:00,25.73,25.74,25.47,25.49,46200.0,19.8813,19.889,19.6804,19.6958,46200.0
2006-06-07 15:30:00,25.49,25.69,25.44,25.47,48200.0,19.6958,19.8504,19.6572,19.6804,48200.0
2006-06-08 09:30:00,25.5,25.5,25.11,25.14,48900.0,19.7036,19.7036,19.4022,19.4254,48900.0
2006-06-08 10:00:00,25.15,25.22,24.78,24.79,93600.0,19.4331,19.4872,19.1472,19.155,93600.0
2006-06-08 10:30:00,24.79,24.86,24.64,24.79,54100.0,19.155,19.209,19.0391,19.155,54100.0
2006-06-08 11:00:00,24.8,24.98,24.54,24.59,47000.0,19.1627,19.3018,18.9618,19.0004,47000.0
2006-06-08 11:30:00,24.58,24.59,24.32,24.42,79500.0,18.9927,19.0004,18.7918,18.8691,79500.0
2006-06-08 12:00:00,24.4,24.65,24.38,24.51,42400.0,18.8536,19.0468,18.8382,18.9386,42400.0
2006-06-08 12:30:00,24.46,24.81,24.46,24.77,26500.0,18.9,19.1704,18.9,19.1395,26500.0
2006-06-08 13:00:00,24.76,24.76,24.43,24.54,30200.0,19.1318,19.1318,18.8768,18.9618,30200.0
2006-06-08 13:30:00,24.54,25.01,24.54,24.98,48300.0,18.9618,19.3249,18.9618,19.3018,48300.0
2006-06-08 14:00:00,25.0,25.01,24.62,24.73,122500.0,19.3172,19.3249,19.0236,19.1086,122500.0
2006-06-08 14:30:00,24.74,25.14,24.74,24.86,97200.0,19.1163,19.4254,19.1163,19.209,97200.0
2006-06-08 15:00:00,24.86,25.14,24.86,24.98,141500.0,19.209,19.4254,19.209,19.3018,141500.0
2006-06-08 15:30:00,24.98,25.07,24.9,24.98,87200.0,19.3018,19.3713,19.24,19.3018,87200.0
2006-06-09 09:30:00,24.99,25.35,24.83,25.22,36400.0,19.3095,19.5877,19.1859,19.4872,36400.0
2006-06-09 10:00:00,25.18,25.43,25.18,25.31,29900.0,19.4563,19.6495,19.4563,19.5568,29900.0
2006-06-09 10:30:00,25.35,25.55,25.3,25.4,191400.0,19.5877,19.7422,19.549,19.6263,191400.0
2006-06-09 11:00:00,25.41,25.48,25.13,25.39,28700.0,19.634,19.6881,19.4177,19.6186,28700.0
2006-06-09 11:30:00,25.39,25.42,25.08,25.16,20700.0,19.6186,19.6418,19.379,19.4409,20700.0
2006-06-09 12:00:00,25.17,25.28,25.14,25.14,10100.0,19.4486,19.5336,19.4254,19.4254,10100.0
2006-06-09 12:30:00,25.14,25.18,24.89,24.89,12700.0,19.4254,19.4563,19.2322,19.2322,12700.0
2006-06-09 13:00:00,24.9,24.96,24.75,24.88,74700.0,19.24,19.2863,19.124,19.2245,74700.0
2006-06-09 13:30:00,24.85,25.17,24.81,25.14,18500.0,19.2013,19.4486,19.1704,19.4254,18500.0
2006-06-09 14:00:00,25.11,25.2,25.01,25.19,23100.0,19.4022,19.4718,19.3249,19.464,23100.0
2006-06-09 14:30:00,25.17,25.39,25.16,25.26,32800.0,19.4486,19.6186,19.4409,19.5181,32800.0
2006-06-09 15:00:00,25.25,25.31,25.14,25.21,36500.0,19.5104,19.5568,19.4254,19.4795,36500.0
2006-06-09 15:30:00,25.23,25.31,25.1,25.1,59800.0,19.4949,19.5568,19.3945,19.3945,59800.0
2006-06-12 09:30:00,25.08,25.18,24.96,24.96,54000.0,19.379,19.4563,19.2863,19.2863,54000.0
2006-06-12 10:00:00,24.92,24.96,24.68,24.7,59800.0,19.2554,19.2863,19.07,19.0854,59800.0
2006-06-12 10:30:00,24.74,24.95,24.74,24.88,70200.0,19.1163,19.2786,19.1163,19.2245,70200.0
2006-06-12 11:00:00,24.86,24.98,24.6,24.76,32400.0,19.209,19.3018,19.0081,19.1318,32400.0
2006-06-12 11:30:00,24.71,24.96,24.67,24.92,36200.0,19.0931,19.2863,19.0622,19.2554,36200.0
2006-06-12 12:00:00,24.87,24.95,24.75,24.95,43500.0,19.2168,19.2786,19.124,19.2786,43500.0
2006-06-12 12:30:00,24.92,25.0,24.85,25.0,27700.0,19.2554,19.3172,19.2013,19.3172,27700.0
2006-06-12 13:00:00,24.96,24.99,24.8,24.84,22700.0,19.2863,19.3095,19.1627,19.1936,22700.0
2006-06-12 13:30:00,24.82,24.88,24.77,24.88,27200.0,19.1781,19.2245,19.1395,19.2245,27200.0
2006-06-12 14:00:00,24.93,24.93,24.72,24.78,49800.0,19.2631,19.2631,19.1009,19.1472,49800.0
2006-06-12 14:30:00,24.79,24.8,24.45,24.64,54500.0,19.155,19.1627,18.8922,19.0391,54500.0
2006-06-12 15:00:00,24.65,24.65,24.28,24.36,49000.0,19.0468,19.0468,18.7609,18.8227,49000.0
2006-06-12 15:30:00,24.35,24.45,24.23,24.29,138200.0,18.815,18.8922,18.7223,18.7686,138200.0
2006-06-13 09:30:00,24.21,24.6,24.2,24.35,129900.0,18.7068,19.0081,18.6991,18.815,129900.0
2006-06-13 10:00:00,24.35,24.5,24.14,24.27,39700.0,18.815,18.9309,18.6527,18.7532,39700.0
2006-06-13 10:30:00,24.27,24.34,24.12,24.17,36100.0,18.7532,18.8072,18.6373,18.6759,36100.0
2006-06-13 11:00:00,24.19,24.26,24.09,24.22,30900.0,18.6913,18.7454,18.6141,18.7145,30900.0
2006-06-13 11:30:00,24.2,24.36,24.15,24.35,28100.0,18.6991,18.8227,18.6604,18.815,28100.0
2006-06-13 12:00:00,24.35,24.35,24.15,24.17,21100.0,18.815,18.815,18.6604,18.6759,21100.0
2006-06-13 12:30:00,24.15,24.25,24.12,24.12,9600.0,18.6604,18.7377,18.6373,18.6373,9600.0
2006-06-13 13:00:00,24.1,24.1,23.84,23.88,29600.0,18.6218,18.6218,18.4209,18.4518,29600.0
2006-06-13 13:30:00,23.88,24.22,23.8,24.07,30400.0,18.4518,18.7145,18.39,18.5986,30400.0
2006-06-13 14:00:00,24.06,24.06,23.75,23.85,28700.0,18.5909,18.5909,18.3514,18.4286,28700.0
2006-06-13 14:30:00,23.86,23.86,23.55,23.67,44000.0,18.4364,18.4364,18.1968,18.2895,44000.0
2006-06-13 15:00:00,23.68,23.9,23.5,23.85,54300.0,18.2973,18.4673,18.1582,18.4286,54300.0
2006-06-13 15:30:00,23.86,23.94,23.52,23.53,87300.0,18.4364,18.4982,18.1736,18.1814,87300.0
2006-06-14 09:30:00,23.36,23.79,23.36,23.72,45100.0,18.05,18.3823,18.05,18.3282,45100.0
2006-06-14 10:00:00,23.71,23.84,23.66,23.74,30600.0,18.3205,18.4209,18.2818,18.3436,30600.0
2006-06-14 10:30:00,23.73,23.76,23.48,23.48,32300.0,18.3359,18.3591,18.1427,18.1427,32300.0
2006-06-14 11:00:00,23.5,23.5,23.27,23.32,77900.0,18.1582,18.1582,17.9805,18.0191,77900.0
2006-06-14 11:30:00,23.35,23.35,23.16,23.23,47600.0,18.0423,18.0423,17.8955,17.9496,47600.0
2006-06-14 12:00:00,23.23,23.37,23.22,23.32,27800.0,17.9496,18.0577,17.9418,18.0191,27800.0
2006-06-14 12:30:00,23.31,23.38,23.28,23.36,25700.0,18.0114,18.0655,17.9882,18.05,25700.0
2006-06-14 13:00:00,23.35,23.36,23.1,23.13,24900.0,18.0423,18.05,17.8491,17.8723,24900.0
2006-06-14 13:30:00,23.13,23.23,22.96,23.23,30800.0,17.8723,17.9496,17.7409,17.9496,30800.0
2006-06-14 14:00:00,23.23,23.29,23.06,23.08,42400.0,17.9496,17.9959,17.8182,17.8337,42400.0
2006-06-14 14:30:00,23.07,23.18,22.92,23.02,67400.0,17.8259,17.9109,17.71,17.7873,67400.0
2006-06-14 15:00:00,23.02,23.1,22.95,23.08,78800.0,17.7873,17.8491,17.7332,17.8337,78800.0
2006-06-14 15:30:00,23.07,23.35,23.07,23.32,72100.0,17.8259,18.0423,17.8259,18.0191,72100.0
2006-06-15 09:30:00,23.56,24.2,23.56,24.1,59200.0,18.2045,18.6991,18.2045,18.6218,59200.0
2006-06-15 10:00:00,24.1,24.12,23.95,23.96,59600.0,18.6218,18.6373,18.5059,18.5136,59600.0
2006-06-15 10:30:00,23.95,24.09,23.9,23.9,180600.0,18.5059,18.6141,18.4673,18.4673,180600.0
2006-06-15 11:00:00,23.9,24.23,23.9,24.22,21800.0,18.4673,18.7223,18.4673,18.7145,21800.0
2006-06-15 11:30:00,24.22,24.4,24.22,24.34,32300.0,18.7145,18.8536,18.7145,18.8072,32300.0
2006-06-15 12:00:00,24.38,24.38,24.15,24.3,20300.0,18.8382,18.8382,18.6604,18.7763,20300.0
2006-06-15 12:30:00,24.26,24.3,24.2,24.2,15900.0,18.7454,18.7763,18.6991,18.6991,15900.0
2006-06-15 13:00:00,24.2,24.26,24.19,24.25,19000.0,18.6991,18.7454,18.6913,18.7377,19000.0
2006-06-15 13:30:00,24.24,24.39,24.2,24.37,29700.0,18.73,18.8459,18.6991,18.8304,29700.0
2006-06-15 14:00:00,24.4,24.67,24.4,24.56,42000.0,18.8536,19.0622,18.8536,18.9772,42000.0
2006-06-15 14:30:00,24.59,24.91,24.53,24.9,64100.0,19.0004,19.2477,18.9541,19.24,64100.0
2006-06-15 15:00:00,24.9,24.9,24.73,24.78,59200.0,19.24,19.24,19.1086,19.1472,59200.0
2006-06-15 15:30:00,24.78,24.85,24.72,24.78,77700.0,19.1472,19.2013,19.1009,19.1472,77700.0
2006-06-16 09:30:00,24.83,25.1,24.58,24.74,275000.0,19.1859,19.3945,18.9927,19.1163,275000.0
2006-06-16 10:00:00,24.69,24.71,24.25,24.29,24300.0,19.0777,19.0931,18.7377,18.7686,24300.0
2006-06-16 10:30:00,24.29,24.48,24.2,24.2,23700.0,18.7686,18.9154,18.6991,18.6991,23700.0
2006-06-16 11:00:00,24.2,24.48,24.2,24.47,42400.0,18.6991,18.9154,18.6991,18.9077,42400.0
2006-06-16 11:30:00,24.46,24.58,24.45,24.53,26600.0,18.9,18.9927,18.8922,18.9541,26600.0
2006-06-16 12:00:00,24.54,24.75,24.53,24.65,39800.0,18.9618,19.124,18.9541,19.0468,39800.0
2006-06-16 12:30:00,24.65,24.74,24.5,24.55,72200.0,19.0468,19.1163,18.9309,18.9695,72200.0
2006-06-16 13:00:00,24.58,24.6,24.46,24.58,16900.0,18.9927,19.0081,18.9,18.9927,16900.0
2006-06-16 13:30:00,24.57,24.57,24.45,24.49,10900.0,18.985,18.985,18.8922,18.9231,10900.0
2006-06-16 14:00:00,24.49,24.52,24.45,24.45,32100.0,18.9231,18.9463,18.8922,18.8922,32100.0
2006-06-16 14:30:00,24.44,24.45,24.35,24.43,22400.0,18.8845,18.8922,18.815,18.8768,22400.0
2006-06-16 15:00:00,24.44,24.52,24.37,24.39,25500.0,18.8845,18.9463,18.8304,18.8459,25500.0
2006-06-16 15:30:00,24.39,24.44,24.25,24.3,69900.0,18.8459,18.8845,18.7377,18.7763,69900.0
2006-06-19 09:30:00,24.4,24.86,24.11,24.2,76600.0,18.8536,19.209,18.6295,18.6991,76600.0
2006-06-19 10:00:00,24.16,24.22,23.88,24.03,105600.0,18.6682,18.7145,18.4518,18.5677,105600.0
2006-06-19 10:30:00,24.03,24.49,24.0,24.43,74700.0,18.5677,18.9231,18.5445,18.8768,74700.0
2006-06-19 11:00:00,24.42,24.5,24.3,24.39,135500.0,18.8691,18.9309,18.7763,18.8459,135500.0
2006-06-19 11:30:00,24.37,24.48,24.3,24.4,39800.0,18.8304,18.9154,18.7763,18.8536,39800.0
2006-06-19 12:00:00,24.42,24.46,24.29,24.31,12600.0,18.8691,18.9,18.7686,18.7841,12600.0
2006-06-19 12:30:00,24.33,24.49,24.31,24.37,15200.0,18.7995,18.9231,18.7841,18.8304,15200.0
2006-06-19 13:00:00,24.36,24.44,24.2,24.33,86300.0,18.8227,18.8845,18.6991,18.7995,86300.0
2006-06-19 13:30:00,24.33,24.33,23.99,24.06,23900.0,18.7995,18.7995,18.5368,18.5909,23900.0
2006-06-19 14:00:00,24.03,24.2,23.95,24.05,29400.0,18.5677,18.6991,18.5059,18.5832,29400.0
2006-06-19 14:30:00,24.06,24.11,23.96,23.98,33900.0,18.5909,18.6295,18.5136,18.5291,33900.0
2006-06-19 15:00:00,23.96,24.24,23.95,24.23,30900.0,18.5136,18.73,18.5059,18.7223,30900.0
2006-06-19 15:30:00,24.22,24.27,23.98,24.07,45300.0,18.7145,18.7532,18.5291,18.5986,45300.0
2006-06-20 09:30:00,23.99,24.15,23.7,23.77,123300.0,18.5368,18.6604,18.3127,18.3668,123300.0
2006-06-20 10:00:00,23.74,23.9,23.72,23.83,35600.0,18.3436,18.4673,18.3282,18.4132,35600.0
2006-06-20 10:30:00,23.85,24.09,23.83,23.99,28400.0,18.4286,18.6141,18.4132,18.5368,28400.0
2006-06-20 11:00:00,23.97,24.11,23.94,24.11,34900.0,18.5214,18.6295,18.4982,18.6295,34900.0
2006-06-20 11:30:00,24.12,24.27,24.05,24.11,20900.0,18.6373,18.7532,18.5832,18.6295,20900.0
2006-06-20 12:00:00,24.12,24.37,24.09,24.29,113200.0,18.6373,18.8304,18.6141,18.7686,113200.0
2006-06-20 12:30:00,24.28,24.32,24.12,24.22,81000.0,18.7609,18.7918,18.6373,18.7145,81000.0
2006-06-20 13:00:00,24.24,24.34,24.17,24.25,196800.0,18.73,18.8072,18.6759,18.7377,196800.0
2006-06-20 13:30:00,24.23,24.26,24.1,24.14,19500.0,18.7223,18.7454,18.6218,18.6527,19500.0
2006-06-20 14:00:00,24.13,24.16,24.0,24.06,32600.0,18.645,18.6682,18.5445,18.5909,32600.0
2006-06-20 14:30:00,24.03,24.16,24.03,24.12,24000.0,18.5677,18.6682,18.5677,18.6373,24000.0
2006-06-20 15:00:00,24.15,24.16,24.02,24.07,139200.0,18.6604,18.6682,18.56,18.5986,139200.0
2006-06-20 15:30:00,24.05,24.06,23.99,24.0,68700.0,18.5832,18.5909,18.5368,18.5445,68700.0
2006-06-21 09:30:00,24.03,24.5,24.03,24.23,47000.0,18.5677,18.9309,18.5677,18.7223,47000.0
2006-06-21 10:00:00,24.24,24.56,24.24,24.33,30900.0,18.73,18.9772,18.73,18.7995,30900.0
2006-06-21 10:30:00,24.33,24.45,24.29,24.33,63100.0,18.7995,18.8922,18.7686,18.7995,63100.0
2006-06-21 11:00:00,24.33,24.58,24.33,24.58,32700.0,18.7995,18.9927,18.7995,18.9927,32700.0
2006-06-21 11:30:00,24.58,24.7,24.5,24.56,25600.0,18.9927,19.0854,18.9309,18.9772,25600.0
2006-06-21 12:00:00,24.56,24.8,24.56,24.72,44100.0,18.9772,19.1627,18.9772,19.1009,44100.0
2006-06-21 12:30:00,24.75,24.83,24.65,24.76,40300.0,19.124,19.1859,19.0468,19.1318,40300.0
2006-06-21 13:00:00,24.73,24.78,24.65,24.65,18400.0,19.1086,19.1472,19.0468,19.0468,18400.0
2006-06-21 13:30:00,24.65,24.86,24.62,24.82,23800.0,19.0468,19.209,19.0236,19.1781,23800.0
2006-06-21 14:00:00,24.82,24.82,24.72,24.75,20100.0,19.1781,19.1781,19.1009,19.124,20100.0
2006-06-21 14:30:00,24.73,24.73,24.52,24.6,21100.0,19.1086,19.1086,18.9463,19.0081,21100.0
2006-06-21 15:00:00,24.56,24.57,24.4,24.41,34400.0,18.9772,18.985,18.8536,18.8613,34400.0
2006-06-21 15:30:00,24.41,24.43,24.33,24.38,73700.0,18.8613,18.8768,18.7995,18.8382,73700.0
2006-06-22 09:30:00,24.25,24.31,24.11,24.29,133100.0,18.7377,18.7841,18.6295,18.7686,133100.0
2006-06-22 10:00:00,24.31,24.34,24.15,24.26,58200.0,18.7841,18.8072,18.6604,18.7454,58200.0
2006-06-22 10:30:00,24.24,24.39,24.24,24.36,23000.0,18.73,18.8459,18.73,18.8227,23000.0
2006-06-22 11:00:00,24.35,24.55,24.34,24.55,42500.0,18.815,18.9695,18.8072,18.9695,42500.0
2006-06-22 11:30:00,24.55,24.64,24.53,24.55,38500.0,18.9695,19.0391,18.9541,18.9695,38500.0
2006-06-22 12:00:00,24.54,24.63,24.45,24.53,37400.0,18.9618,19.0313,18.8922,18.9541,37400.0
2006-06-22 12:30:00,24.51,24.53,24.46,24.5,54400.0,18.9386,18.9541,18.9,18.9309,54400.0
2006-06-22 13:00:00,24.5,24.52,24.38,24.47,31500.0,18.9309,18.9463,18.8382,18.9077,31500.0
2006-06-22 13:30:00,24.47,24.47,24.21,24.36,24100.0,18.9077,18.9077,18.7068,18.8227,24100.0
2006-06-22 14:00:00,24.41,24.44,24.31,24.43,21100.0,18.8613,18.8845,18.7841,18.8768,21100.0
2006-06-22 14:30:00,24.42,24.46,24.32,24.43,31200.0,18.8691,18.9,18.7918,18.8768,31200.0
2006-06-22 15:00:00,24.44,24.45,24.36,24.4,31400.0,18.8845,18.8922,18.8227,18.8536,31400.0
2006-06-22 15:30:00,24.4,24.52,24.4,24.47,61900.0,18.8536,18.9463,18.8536,18.9077,61900.0
2006-06-23 09:30:00,24.47,24.47,24.14,24.43,49000.0,18.9077,18.9077,18.6527,18.8768,49000.0
2006-06-23 10:00:00,24.44,24.69,24.38,24.65,55100.0,18.8845,19.0777,18.8382,19.0468,55100.0
2006-06-23 10:30:00,24.65,24.8,24.53,24.62,41100.0,19.0468,19.1627,18.9541,19.0236,41100.0
2006-06-23 11:00:00,24.6,24.71,24.54,24.7,29600.0,19.0081,19.0931,18.9618,19.0854,29600.0
2006-06-23 11:30:00,24.67,24.67,24.52,24.55,51000.0,19.0622,19.0622,18.9463,18.9695,51000.0
2006-06-23 12:00:00,24.56,24.86,24.53,24.81,78500.0,18.9772,19.209,18.9541,19.1704,78500.0
2006-06-23 12:30:00,24.8,24.85,24.72,24.76,17200.0,19.1627,19.2013,19.1009,19.1318,17200.0
2006-06-23 13:00:00,24.75,24.78,24.72,24.74,12700.0,19.124,19.1472,19.1009,19.1163,12700.0
2006-06-23 13:30:00,24.74,24.78,24.67,24.7,15700.0,19.1163,19.1472,19.0622,19.0854,15700.0
2006-06-23 14:00:00,24.69,24.73,24.63,24.71,30100.0,19.0777,19.1086,19.0313,19.0931,30100.0
2006-06-23 14:30:00,24.71,24.73,24.6,24.6,73000.0,19.0931,19.1086,19.0081,19.0081,73000.0
2006-06-23 15:00:00,24.59,24.72,24.56,24.69,85000.0,19.0004,19.1009,18.9772,19.0777,85000.0
2006-06-23 15:30:00,24.69,24.75,24.62,24.71,72300.0,19.0777,19.124,19.0236,19.0931,72300.0
2006-06-26 09:30:00,24.86,25.04,24.72,25.04,59400.0,19.209,19.3481,19.1009,19.3481,59400.0
2006-06-26 10:00:00,25.03,25.11,24.96,25.06,50300.0,19.3404,19.4022,19.2863,19.3636,50300.0
2006-06-26 10:30:00,25.06,25.15,24.99,25.0,84600.0,19.3636,19.4331,19.3095,19.3172,84600.0
2006-06-26 11:00:00,25.01,25.05,25.0,25.02,20100.0,19.3249,19.3559,19.3172,19.3327,20100.0
2006-06-26 11:30:00,25.01,25.07,24.99,25.02,36700.0,19.3249,19.3713,19.3095,19.3327,36700.0
2006-06-26 12:00:00,25.02,25.06,24.99,25.04,46400.0,19.3327,19.3636,19.3095,19.3481,46400.0
2006-06-26 12:30:00,25.04,25.04,24.96,24.97,43200.0,19.3481,19.3481,19.2863,19.294,43200.0
2006-06-26 13:00:00,24.97,25.03,24.9,24.93,125800.0,19.294,19.3404,19.24,19.2631,125800.0
2006-06-26 13:30:00,24.9,25.06,24.9,25.06,25500.0,19.24,19.3636,19.24,19.3636,25500.0
2006-06-26 14:00:00,25.06,25.07,25.0,25.05,18300.0,19.3636,19.3713,19.3172,19.3559,18300.0
2006-06-26 14:30:00,25.05,25.09,25.01,25.03,48900.0,19.3559,19.3868,19.3249,19.3404,48900.0
2006-06-26 15:00:00,25.02,25.11,25.0,25.07,139400.0,19.3327,19.4022,19.3172,19.3713,139400.0
2006-06-26 15:30:00,25.08,25.13,25.06,25.1,113100.0,19.379,19.4177,19.3636,19.3945,113100.0
2006-06-27 09:30:00,25.18,25.7,25.18,25.33,26400.0,19.4563,19.8581,19.4563,19.5722,26400.0
2006-06-27 10:00:00,25.26,25.33,25.05,25.16,26300.0,19.5181,19.5722,19.3559,19.4409,26300.0
2006-06-27 10:30:00,25.14,25.24,24.94,24.95,179600.0,19.4254,19.5027,19.2709,19.2786,179600.0
2006-06-27 11:00:00,24.94,25.02,24.83,24.99,41700.0,19.2709,19.3327,19.1859,19.3095,41700.0
2006-06-27 11:30:00,24.98,24.99,24.78,24.78,23700.0,19.3018,19.3095,19.1472,19.1472,23700.0
2006-06-27 12:00:00,24.8,24.8,24.55,24.58,74000.0,19.1627,19.1627,18.9695,18.9927,74000.0
2006-06-27 12:30:00,24.57,24.6,24.43,24.55,63900.0,18.985,19.0081,18.8768,18.9695,63900.0
2006-06-27 13:00:00,24.52,24.66,24.45,24.65,34000.0,18.9463,19.0545,18.8922,19.0468,34000.0
2006-06-27 13:30:00,24.65,24.73,24.63,24.66,14500.0,19.0468,19.1086,19.0313,19.0545,14500.0
2006-06-27 14:00:00,24.66,24.75,24.37,24.37,24900.0,19.0545,19.124,18.8304,18.8304,24900.0
2006-06-27 14:30:00,24.37,24.48,24.3,24.41,34500.0,18.8304,18.9154,18.7763,18.8613,34500.0
2006-06-27 15:00:00,24.42,24.54,24.38,24.44,61700.0,18.8691,18.9618,18.8382,18.8845,61700.0
2006-06-27 15:30:00,24.45,24.55,24.35,24.45,67400.0,18.8922,18.9695,18.815,18.8922,67400.0
2006-06-28 09:30:00,24.55,24.55,24.1,24.28,26000.0,18.9695,18.9695,18.6218,18.7609,26000.0
2006-06-28 10:00:00,24.28,24.42,24.26,24.39,21100.0,18.7609,18.8691,18.7454,18.8459,21100.0
2006-06-28 10:30:00,24.4,24.5,24.09,24.11,107800.0,18.8536,18.9309,18.6141,18.6295,107800.0
2006-06-28 11:00:00,24.11,24.13,23.97,23.97,20200.0,18.6295,18.645,18.5214,18.5214,20200.0
2006-06-28 11:30:00,23.97,24.23,23.97,24.23,19000.0,18.5214,18.7223,18.5214,18.7223,19000.0
2006-06-28 12:00:00,24.2,24.29,24.2,24.28,13600.0,18.6991,18.7686,18.6991,18.7609,13600.0
2006-06-28 12:30:00,24.27,24.27,24.11,24.22,23300.0,18.7532,18.7532,18.6295,18.7145,23300.0
2006-06-28 13:00:00,24.23,24.49,24.22,24.34,54500.0,18.7223,18.9231,18.7145,18.8072,54500.0
2006-06-28 13:30:00,24.3,24.3,24.24,24.26,31400.0,18.7763,18.7763,18.73,18.7454,31400.0
2006-06-28 14:00:00,24.27,24.43,24.26,24.43,21800.0,18.7532,18.8768,18.7454,18.8768,21800.0
2006-06-28 14:30:00,24.45,24.59,24.45,24.47,45200.0,18.8922,19.0004,18.8922,18.9077,45200.0
2006-06-28 15:00:00,24.47,24.5,24.39,24.39,54100.0,18.9077,18.9309,18.8459,18.8459,54100.0
2006-06-28 15:30:00,24.43,24.45,24.31,24.4,84600.0,18.8768,18.8922,18.7841,18.8536,84600.0
2006-06-29 09:30:00,24.66,24.82,24.62,24.76,23800.0,19.0545,19.1781,19.0236,19.1318,23800.0
2006-06-29 10:00:00,24.77,24.95,24.74,24.79,127200.0,19.1395,19.2786,19.1163,19.155,127200.0
2006-06-29 10:30:00,24.82,25.02,24.77,24.94,49300.0,19.1781,19.3327,19.1395,19.2709,49300.0
2006-06-29 11:00:00,24.94,25.0,24.88,24.88,30700.0,19.2709,19.3172,19.2245,19.2245,30700.0
2006-06-29 11:30:00,24.89,24.98,24.79,24.87,45900.0,19.2322,19.3018,19.155,19.2168,45900.0
2006-06-29 12:00:00,24.85,25.0,24.8,24.92,25400.0,19.2013,19.3172,19.1627,19.2554,25400.0
2006-06-29 12:30:00,24.92,24.92,24.75,24.82,15200.0,19.2554,19.2554,19.124,19.1781,15200.0
2006-06-29 13:00:00,24.84,24.92,24.84,24.89,19200.0,19.1936,19.2554,19.1936,19.2322,19200.0
2006-06-29 13:30:00,24.9,24.92,24.86,24.88,31700.0,19.24,19.2554,19.209,19.2245,31700.0
2006-06-29 14:00:00,24.87,25.28,24.86,25.1,80900.0,19.2168,19.5336,19.209,19.3945,80900.0
2006-06-29 14:30:00,25.09,25.53,25.0,25.4,59500.0,19.3868,19.7267,19.3172,19.6263,59500.0
2006-06-29 15:00:00,25.38,25.45,25.31,25.43,41700.0,19.6108,19.6649,19.5568,19.6495,41700.0
2006-06-29 15:30:00,25.44,25.51,25.34,25.43,59000.0,19.6572,19.7113,19.5799,19.6495,59000.0
2006-06-30 09:30:00,25.55,25.6,25.3,25.33,18500.0,19.7422,19.7808,19.549,19.5722,18500.0
2006-06-30 10:00:00,25.32,25.32,25.15,25.23,27000.0,19.5645,19.5645,19.4331,19.4949,27000.0
2006-06-30 10:30:00,25.26,25.3,25.16,25.3,15300.0,19.5181,19.549,19.4409,19.549,15300.0
2006-06-30 11:00:00,25.33,25.38,25.29,25.3,23000.0,19.5722,19.6108,19.5413,19.549,23000.0
2006-06-30 11:30:00,25.31,25.31,25.12,25.21,13800.0,19.5568,19.5568,19.4099,19.4795,13800.0
2006-06-30 12:00:00,25.21,25.3,25.16,25.18,9000.0,19.4795,19.549,19.4409,19.4563,9000.0
2006-06-30 12:30:00,25.18,25.2,25.1,25.1,15400.0,19.4563,19.4718,19.3945,19.3945,15400.0
2006-06-30 13:00:00,25.1,25.22,25.09,25.2,12600.0,19.3945,19.4872,19.3868,19.4718,12600.0
2006-06-30 13:30:00,25.18,25.24,25.15,25.24,16700.0,19.4563,19.5027,19.4331,19.5027,16700.0
2006-06-30 14:00:00,25.24,25.32,25.22,25.26,25300.0,19.5027,19.5645,19.4872,19.5181,25300.0
2006-06-30 14:30:00,25.23,25.32,25.23,25.29,31400.0,19.4949,19.5645,19.4949,19.5413,31400.0
2006-06-30 15:00:00,25.28,25.28,25.12,25.13,64100.0,19.5336,19.5336,19.4099,19.4177,64100.0
2006-06-30 15:30:00,25.13,26.18,25.02,26.03,565600.0,19.4177,20.229,19.3327,20.1131,565600.0
2006-07-03 09:30:00,26.48,26.6,26.12,26.39,206100.0,20.4608,20.5535,20.1826,20.3913,206100.0
2006-07-03 10:00:00,26.39,26.39,26.25,26.29,60000.0,20.3913,20.3913,20.2831,20.314,60000.0
2006-07-03 10:30:00,26.28,26.5,26.28,26.28,57500.0,20.3063,20.4763,20.3063,20.3063,57500.0
2006-07-03 11:00:00,26.27,26.45,26.22,26.3,59100.0,20.2985,20.4376,20.2599,20.3217,59100.0
2006-07-03 11:30:00,26.3,26.42,26.14,26.15,57000.0,20.3217,20.4144,20.1981,20.2058,57000.0
2006-07-03 12:00:00,26.15,26.3,26.09,26.25,49900.0,20.2058,20.3217,20.1595,20.2831,49900.0
2006-07-03 12:30:00,26.29,26.37,26.24,26.35,31000.0,20.314,20.3758,20.2754,20.3604,31000.0
2006-07-03 13:00:00,26.35,26.39,26.34,26.39,4400.0,20.3604,20.3913,20.3526,20.3913,4400.0
2006-07-03 13:30:00,26.39,26.39,26.39,26.39,0.0,20.3913,20.3913,20.3913,20.3913,0.0
2006-07-03 14:00:00,26.39,26.39,26.39,26.39,0.0,20.3913,20.3913,20.3913,20.3913,0.0
2006-07-03 14:30:00,26.39,26.39,26.39,26.39,0.0,20.3913,20.3913,20.3913,20.3913,0.0
2006-07-03 15:00:00,26.39,26.39,26.39,26.39,0.0,20.3913,20.3913,20.3913,20.3913,0.0
2006-07-03 15:30:00,26.39,26.39,26.39,26.39,0.0,20.3913,20.3913,20.3913,20.3913,0.0
2006-07-05 09:30:00,26.3,26.37,25.82,25.85,30900.0,20.3217,20.3758,19.9508,19.974,30900.0
2006-07-05 10:00:00,25.82,25.94,25.73,25.76,35600.0,19.9508,20.0435,19.8813,19.9045,35600.0
2006-07-05 10:30:00,25.76,25.89,25.7,25.73,29700.0,19.9045,20.0049,19.8581,19.8813,29700.0
2006-07-05 11:00:00,25.72,25.82,25.72,25.8,55000.0,19.8736,19.9508,19.8736,19.9354,55000.0
2006-07-05 11:30:00,25.8,25.95,25.79,25.92,32000.0,19.9354,20.0513,19.9276,20.0281,32000.0
2006-07-05 12:00:00,25.92,25.94,25.84,25.91,15200.0,20.0281,20.0435,19.9663,20.0204,15200.0
2006-07-05 12:30:00,25.91,25.98,25.86,25.93,18400.0,20.0204,20.0745,19.9817,20.0358,18400.0
2006-07-05 13:00:00,25.93,26.08,25.93,26.08,22900.0,20.0358,20.1517,20.0358,20.1517,22900.0
2006-07-05 13:30:00,26.06,26.08,25.93,25.93,15900.0,20.1363,20.1517,20.0358,20.0358,15900.0
2006-07-05 14:00:00,25.9,26.0,25.9,26.0,18400.0,20.0126,20.0899,20.0126,20.0899,18400.0
2006-07-05 14:30:00,25.98,26.22,25.98,26.18,78400.0,20.0745,20.2599,20.0745,20.229,78400.0
2006-07-05 15:00:00,26.19,26.21,26.1,26.15,49200.0,20.2367,20.2522,20.1672,20.2058,49200.0
2006-07-05 15:30:00,26.14,26.14,25.99,26.06,69100.0,20.1981,20.1981,20.0822,20.1363,69100.0
2006-07-06 09:30:00,26.11,26.53,26.11,26.37,90700.0,20.1749,20.4994,20.1749,20.3758,90700.0
2006-07-06 10:00:00,26.38,26.68,26.38,26.6,66700.0,20.3835,20.6153,20.3835,20.5535,66700.0
2006-07-06 10:30:00,26.57,26.6,26.41,26.49,50400.0,20.5303,20.5535,20.4067,20.4685,50400.0
2006-07-06 11:00:00,26.49,26.54,26.47,26.51,31200.0,20.4685,20.5072,20.4531,20.484,31200.0
2006-07-06 11:30:00,26.51,26.58,26.44,26.48,51400.0,20.484,20.5381,20.4299,20.4608,51400.0
2006-07-06 12:00:00,26.48,26.5,26.33,26.39,37300.0,20.4608,20.4763,20.3449,20.3913,37300.0
2006-07-06 12:30:00,26.39,26.49,26.37,26.37,22600.0,20.3913,20.4685,20.3758,20.3758,22600.0
2006-07-06 13:00:00,26.36,26.5,26.34,26.42,28700.0,20.3681,20.4763,20.3526,20.4144,28700.0
2006-07-06 13:30:00,26.42,26.47,26.36,26.37,29200.0,20.4144,20.4531,20.3681,20.3758,29200.0
2006-07-06 14:00:00,26.36,26.38,26.15,26.17,39800.0,20.3681,20.3835,20.2058,20.2213,39800.0
2006-07-06 14:30:00,26.17,26.17,26.08,26.1,44700.0,20.2213,20.2213,20.1517,20.1672,44700.0
2006-07-06 15:00:00,26.1,26.25,26.06,26.19,51100.0,20.1672,20.2831,20.1363,20.2367,51100.0
2006-07-06 15:30:00,26.18,26.32,26.17,26.3,59900.0,20.229,20.3372,20.2213,20.3217,59900.0
2006-07-07 09:30:00,26.27,26.35,26.08,26.25,43400.0,20.2985,20.3604,20.1517,20.2831,43400.0
2006-07-07 10:00:00,26.21,26.28,26.15,26.22,14600.0,20.2522,20.3063,20.2058,20.2599,14600.0
2006-07-07 10:30:00,26.21,26.21,25.99,26.02,32100.0,20.2522,20.2522,20.0822,20.1054,32100.0
2006-07-07 11:00:00,26.02,26.03,25.91,25.94,13300.0,20.1054,20.1131,20.0204,20.0435,13300.0
2006-07-07 11:30:00,25.94,26.02,25.93,25.93,23900.0,20.0435,20.1054,20.0358,20.0358,23900.0
2006-07-07 12:00:00,25.92,26.03,25.9,26.02,11500.0,20.0281,20.1131,20.0126,20.1054,11500.0
2006-07-07 12:30:00,26.02,26.1,25.95,25.95,32000.0,20.1054,20.1672,20.0513,20.0513,32000.0
2006-07-07 13:00:00,25.95,25.95,25.76,25.85,11500.0,20.0513,20.0513,19.9045,19.974,11500.0
2006-07-07 13:30:00,25.85,25.9,25.83,25.9,12600.0,19.974,20.0126,19.9586,20.0126,12600.0
2006-07-07 14:00:00,25.89,25.94,25.77,25.79,30000.0,20.0049,20.0435,19.9122,19.9276,30000.0
2006-07-07 14:30:00,25.79,25.79,25.68,25.7,11100.0,19.9276,19.9276,19.8426,19.8581,11100.0
2006-07-07 15:00:00,25.69,25.7,25.64,25.68,12300.0,19.8504,19.8581,19.8117,19.8426,12300.0
2006-07-07 15:30:00,25.69,25.73,25.56,25.56,38700.0,19.8504,19.8813,19.7499,19.7499,38700.0
2006-07-10 09:30:00,25.63,25.7,25.54,25.62,12100.0,19.804,19.8581,19.7345,19.7963,12100.0
2006-07-10 10:00:00,25.62,25.75,25.6,25.75,12600.0,19.7963,19.8967,19.7808,19.8967,12600.0
2006-07-10 10:30:00,25.73,25.92,25.64,25.88,15000.0,19.8813,20.0281,19.8117,19.9972,15000.0
2006-07-10 11:00:00,25.89,25.94,25.68,25.7,20600.0,20.0049,20.0435,19.8426,19.8581,20600.0
2006-07-10 11:30:00,25.67,25.7,25.6,25.65,14200.0,19.8349,19.8581,19.7808,19.8195,14200.0
2006-07-10 12:00:00,25.66,25.79,25.62,25.74,11000.0,19.8272,19.9276,19.7963,19.889,11000.0
2006-07-10 12:30:00,25.75,25.76,25.66,25.68,8600.0,19.8967,19.9045,19.8272,19.8426,8600.0
2006-07-10 13:00:00,25.67,25.71,25.62,25.71,11800.0,19.8349,19.8658,19.7963,19.8658,11800.0
2006-07-10 13:30:00,25.69,25.77,25.64,25.7,16400.0,19.8504,19.9122,19.8117,19.8581,16400.0
2006-07-10 14:00:00,25.7,25.75,25.65,25.71,17700.0,19.8581,19.8967,19.8195,19.8658,17700.0
2006-07-10 14:30:00,25.71,25.71,25.58,25.59,15100.0,19.8658,19.8658,19.7654,19.7731,15100.0
2006-07-10 15:00:00,25.58,25.72,25.58,25.62,20000.0,19.7654,19.8736,19.7654,19.7963,20000.0
2006-07-10 15:30:00,25.62,25.68,25.59,25.6,18300.0,19.7963,19.8426,19.7731,19.7808,18300.0
2006-07-11 09:30:00,25.69,25.69,25.3,25.32,13500.0,19.8504,19.8504,19.549,19.5645,13500.0
2006-07-11 10:00:00,25.3,25.31,25.13,25.22,25500.0,19.549,19.5568,19.4177,19.4872,25500.0
2006-07-11 10:30:00,25.24,25.26,25.12,25.19,11000.0,19.5027,19.5181,19.4099,19.464,11000.0
2006-07-11 11:00:00,25.17,25.23,25.16,25.17,8700.0,19.4486,19.4949,19.4409,19.4486,8700.0
2006-07-11 11:30:00,25.18,25.25,25.18,25.23,11400.0,19.4563,19.5104,19.4563,19.4949,11400.0
2006-07-11 12:00:00,25.24,25.27,25.18,25.24,12400.0,19.5027,19.5258,19.4563,19.5027,12400.0
2006-07-11 12:30:00,25.22,25.23,25.16,25.16,6300.0,19.4872,19.4949,19.4409,19.4409,6300.0
2006-07-11 13:00:00,25.15,25.15,25.1,25.13,7300.0,19.4331,19.4331,19.3945,19.4177,7300.0
2006-07-11 13:30:00,25.12,25.23,25.06,25.21,17100.0,19.4099,19.4949,19.3636,19.4795,17100.0
2006-07-11 14:00:00,25.25,25.41,25.23,25.41,15200.0,19.5104,19.634,19.4949,19.634,15200.0
2006-07-11 14:30:00,25.4,25.4,25.31,25.33,12600.0,19.6263,19.6263,19.5568,19.5722,12600.0
2006-07-11 15:00:00,25.32,25.51,25.28,25.48,16800.0,19.5645,19.7113,19.5336,19.6881,16800.0
2006-07-11 15:30:00,25.43,25.61,25.4,25.55,56300.0,19.6495,19.7886,19.6263,19.7422,56300.0
2006-07-12 09:30:00,25.41,25.54,25.32,25.36,19600.0,19.634,19.7345,19.5645,19.5954,19600.0
2006-07-12 10:00:00,25.32,25.32,25.05,25.09,17400.0,19.5645,19.5645,19.3559,19.3868,17400.0
2006-07-12 10:30:00,25.14,25.15,24.9,24.94,28000.0,19.4254,19.4331,19.24,19.2709,28000.0
2006-07-12 11:00:00,24.94,24.94,24.84,24.85,20200.0,19.2709,19.2709,19.1936,19.2013,20200.0
2006-07-12 11:30:00,24.84,24.85,24.8,24.84,19600.0,19.1936,19.2013,19.1627,19.1936,19600.0
2006-07-12 12:00:00,24.84,24.85,24.68,24.69,24500.0,19.1936,19.2013,19.07,19.0777,24500.0
2006-07-12 12:30:00,24.68,24.73,24.63,24.73,25100.0,19.07,19.1086,19.0313,19.1086,25100.0
2006-07-12 13:00:00,24.72,24.72,24.54,24.56,24700.0,19.1009,19.1009,18.9618,18.9772,24700.0
2006-07-12 13:30:00,24.56,24.62,24.51,24.54,33400.0,18.9772,19.0236,18.9386,18.9618,33400.0
2006-07-12 14:00:00,24.54,24.57,24.52,24.53,11000.0,18.9618,18.985,18.9463,18.9541,11000.0
2006-07-12 14:30:00,24.54,24.56,24.51,24.56,31100.0,18.9618,18.9772,18.9386,18.9772,31100.0
2006-07-12 15:00:00,24.56,24.62,24.55,24.59,51500.0,18.9772,19.0236,18.9695,19.0004,51500.0
2006-07-12 15:30:00,24.6,24.6,24.43,24.47,41600.0,19.0081,19.0081,18.8768,18.9077,41600.0
2006-07-13 09:30:00,24.14,24.15,23.71,23.71,51300.0,18.6527,18.6604,18.3205,18.3205,51300.0
2006-07-13 10:00:00,23.71,23.71,23.27,23.48,155600.0,18.3205,18.3205,17.9805,18.1427,155600.0
2006-07-13 10:30:00,23.5,23.83,23.5,23.54,43100.0,18.1582,18.4132,18.1582,18.1891,43100.0
2006-07-13 11:00:00,23.53,23.58,23.36,23.44,78000.0,18.1814,18.22,18.05,18.1118,78000.0
2006-07-13 11:30:00,23.43,23.56,23.39,23.48,34600.0,18.1041,18.2045,18.0732,18.1427,34600.0
2006-07-13 12:00:00,23.49,23.56,23.41,23.42,52400.0,18.1505,18.2045,18.0886,18.0964,52400.0
2006-07-13 12:30:00,23.41,23.45,23.39,23.4,16200.0,18.0886,18.1196,18.0732,18.0809,16200.0
2006-07-13 13:00:00,23.4,23.44,23.29,23.3,50300.0,18.0809,18.1118,17.9959,18.0037,50300.0
2006-07-13 13:30:00,23.29,23.33,23.24,23.26,40300.0,17.9959,18.0268,17.9573,17.9727,40300.0
2006-07-13 14:00:00,23.24,23.31,23.22,23.27,44200.0,17.9573,18.0114,17.9418,17.9805,44200.0
2006-07-13 14:30:00,23.25,23.26,23.19,23.21,41500.0,17.965,17.9727,17.9187,17.9341,41500.0
2006-07-13 15:00:00,23.21,23.21,22.93,23.01,65600.0,17.9341,17.9341,17.7178,17.7796,65600.0
2006-07-13 15:30:00,23.01,23.06,22.98,23.01,86400.0,17.7796,17.8182,17.7564,17.7796,86400.0
2006-07-14 09:30:00,23.1,23.24,22.9,22.93,34300.0,17.8491,17.9573,17.6946,17.7178,34300.0
2006-07-14 10:00:00,22.91,23.07,22.91,23.01,33000.0,17.7023,17.8259,17.7023,17.7796,33000.0
2006-07-14 10:30:00,23.01,23.13,22.98,23.04,23300.0,17.7796,17.8723,17.7564,17.8028,23300.0
2006-07-14 11:00:00,23.03,23.03,22.89,22.93,34600.0,17.795,17.795,17.6868,17.7178,34600.0
2006-07-14 11:30:00,22.91,23.05,22.88,22.99,32700.0,17.7023,17.8105,17.6791,17.7641,32700.0
2006-07-14 12:00:00,23.02,23.06,22.95,22.97,18600.0,17.7873,17.8182,17.7332,17.7487,18600.0
2006-07-14 12:30:00,23.0,23.2,22.96,23.16,63100.0,17.7718,17.9264,17.7409,17.8955,63100.0
2006-07-14 13:00:00,23.18,23.19,23.02,23.11,49600.0,17.9109,17.9187,17.7873,17.8568,49600.0
2006-07-14 13:30:00,23.12,23.13,22.95,22.96,27700.0,17.8646,17.8723,17.7332,17.7409,27700.0
2006-07-14 14:00:00,22.95,23.0,22.89,22.91,47200.0,17.7332,17.7718,17.6868,17.7023,47200.0
2006-07-14 14:30:00,22.91,23.01,22.88,22.96,38000.0,17.7023,17.7796,17.6791,17.7409,38000.0
2006-07-14 15:00:00,22.96,23.11,22.96,23.11,27800.0,17.7409,17.8568,17.7409,17.8568,27800.0
2006-07-14 15:30:00,23.1,23.24,23.04,23.15,62400.0,17.8491,17.9573,17.8028,17.8877,62400.0
2006-07-17 09:30:00,23.14,23.39,23.01,23.09,26400.0,17.88,18.0732,17.7796,17.8414,26400.0
2006-07-17 10:00:00,23.06,23.07,22.94,22.96,32500.0,17.8182,17.8259,17.7255,17.7409,32500.0
2006-07-17 10:30:00,22.96,23.08,22.83,23.08,28600.0,17.7409,17.8337,17.6405,17.8337,28600.0
2006-07-17 11:00:00,23.08,23.17,23.01,23.05,18500.0,17.8337,17.9032,17.7796,17.8105,18500.0
2006-07-17 11:30:00,23.06,23.18,23.02,23.07,11800.0,17.8182,17.9109,17.7873,17.8259,11800.0
2006-07-17 12:00:00,23.07,23.11,22.95,23.01,9900.0,17.8259,17.8568,17.7332,17.7796,9900.0
2006-07-17 12:30:00,23.03,23.05,22.94,22.95,11200.0,17.795,17.8105,17.7255,17.7332,11200.0
2006-07-17 13:00:00,22.97,23.02,22.92,22.99,10700.0,17.7487,17.7873,17.71,17.7641,10700.0
2006-07-17 13:30:00,23.01,23.01,22.93,23.0,10000.0,17.7796,17.7796,17.7178,17.7718,10000.0
2006-07-17 14:00:00,23.0,23.03,22.9,22.92,26200.0,17.7718,17.795,17.6946,17.71,26200.0
2006-07-17 14:30:00,22.92,22.92,22.83,22.84,24300.0,17.71,17.71,17.6405,17.6482,24300.0
2006-07-17 15:00:00,22.84,22.84,22.71,22.77,43700.0,17.6482,17.6482,17.5478,17.5941,43700.0
2006-07-17 15:30:00,22.77,22.78,22.61,22.65,55600.0,17.5941,17.6019,17.4705,17.5014,55600.0
2006-07-18 09:30:00,22.59,22.88,22.59,22.73,20700.0,17.455,17.6791,17.455,17.5632,20700.0
2006-07-18 10:00:00,22.72,22.72,22.55,22.64,17500.0,17.5555,17.5555,17.4241,17.4937,17500.0
2006-07-18 10:30:00,22.64,22.64,22.46,22.47,17500.0,17.4937,17.4937,17.3546,17.3623,17500.0
2006-07-18 11:00:00,22.48,22.48,22.35,22.4,21500.0,17.37,17.37,17.2696,17.3082,21500.0
2006-07-18 11:30:00,22.4,22.46,22.39,22.45,10900.0,17.3082,17.3546,17.3005,17.3469,10900.0
2006-07-18 12:00:00,22.42,22.43,22.32,22.38,23400.0,17.3237,17.3314,17.2464,17.2928,23400.0
2006-07-18 12:30:00,22.38,22.42,22.3,22.3,16300.0,17.2928,17.3237,17.231,17.231,16300.0
2006-07-18 13:00:00,22.31,22.31,22.15,22.17,27800.0,17.2387,17.2387,17.1151,17.1305,27800.0
2006-07-18 13:30:00,22.16,22.2,22.09,22.09,26800.0,17.1228,17.1537,17.0687,17.0687,26800.0
2006-07-18 14:00:00,22.1,22.2,22.06,22.16,25100.0,17.0764,17.1537,17.0455,17.1228,25100.0
2006-07-18 14:30:00,22.18,22.36,22.14,22.24,32900.0,17.1382,17.2773,17.1073,17.1846,32900.0
2006-07-18 15:00:00,22.24,22.26,22.09,22.2,35200.0,17.1846,17.2001,17.0687,17.1537,35200.0
2006-07-18 15:30:00,22.2,22.38,22.19,22.26,84200.0,17.1537,17.2928,17.146,17.2001,84200.0
2006-07-19 09:30:00,22.5,22.9,22.5,22.7,58600.0,17.3855,17.6946,17.3855,17.54,58600.0
2006-07-19 10:00:00,22.71,23.08,22.71,22.82,45100.0,17.5478,17.8337,17.5478,17.6328,45100.0
2006-07-19 10:30:00,22.79,23.04,22.74,22.9,35600.0,17.6096,17.8028,17.5709,17.6946,35600.0
2006-07-19 11:00:00,22.9,23.05,22.86,23.0,15500.0,17.6946,17.8105,17.6637,17.7718,15500.0
2006-07-19 11:30:00,23.02,23.05,22.87,22.9,9800.0,17.7873,17.8105,17.6714,17.6946,9800.0
2006-07-19 12:00:00,22.9,22.92,22.8,22.9,10600.0,17.6946,17.71,17.6173,17.6946,10600.0
2006-07-19 12:30:00,22.88,23.09,22.87,23.09,18700.0,17.6791,17.8414,17.6714,17.8414,18700.0
2006-07-19 13:00:00,23.09,23.26,23.09,23.24,16100.0,17.8414,17.9727,17.8414,17.9573,16100.0
2006-07-19 13:30:00,23.25,23.25,23.14,23.16,22500.0,17.965,17.965,17.88,17.8955,22500.0
2006-07-19 14:00:00,23.16,23.26,23.16,23.25,16000.0,17.8955,17.9727,17.8955,17.965,16000.0
2006-07-19 14:30:00,23.25,23.36,23.17,23.32,20800.0,17.965,18.05,17.9032,18.0191,20800.0
2006-07-19 15:00:00,23.32,23.37,23.08,23.2,57300.0,18.0191,18.0577,17.8337,17.9264,57300.0
2006-07-19 15:30:00,23.19,23.24,23.11,23.18,34200.0,17.9187,17.9573,17.8568,17.9109,34200.0
2006-07-20 09:30:00,23.19,23.25,23.02,23.06,50300.0,17.9187,17.965,17.7873,17.8182,50300.0
2006-07-20 10:00:00,23.06,23.11,22.78,22.85,148900.0,17.8182,17.8568,17.6019,17.6559,148900.0
2006-07-20 10:30:00,22.85,22.87,22.68,22.74,18800.0,17.6559,17.6714,17.5246,17.5709,18800.0
2006-07-20 11:00:00,22.77,22.82,22.73,22.75,21900.0,17.5941,17.6328,17.5632,17.5787,21900.0
2006-07-20 11:30:00,22.73,22.76,22.58,22.65,60600.0,17.5632,17.5864,17.4473,17.5014,60600.0
2006-07-20 12:00:00,22.63,22.63,22.15,22.17,65400.0,17.4859,17.4859,17.1151,17.1305,65400.0
2006-07-20 12:30:00,22.21,22.25,22.14,22.25,18500.0,17.1614,17.1923,17.1073,17.1923,18500.0
2006-07-20 13:00:00,22.25,22.32,22.2,22.25,23300.0,17.1923,17.2464,17.1537,17.1923,23300.0
2006-07-20 13:30:00,22.25,22.25,22.1,22.12,29300.0,17.1923,17.1923,17.0764,17.0919,29300.0
2006-07-20 14:00:00,22.12,22.14,21.86,21.89,46800.0,17.0919,17.1073,16.891,16.9142,46800.0
2006-07-20 14:30:00,21.89,22.0,21.88,21.88,25200.0,16.9142,16.9992,16.9064,16.9064,25200.0
2006-07-20 15:00:00,21.88,21.89,21.63,21.7,94100.0,16.9064,16.9142,16.7133,16.7673,94100.0
2006-07-20 15:30:00,21.7,21.71,21.5,21.5,124800.0,16.7673,16.7751,16.6128,16.6128,124800.0
2006-07-21 09:30:00,21.56,21.56,21.25,21.33,21900.0,16.6592,16.6592,16.4196,16.4815,21900.0
2006-07-21 10:00:00,21.3,21.3,21.15,21.21,85900.0,16.4583,16.4583,16.3424,16.3887,85900.0
2006-07-21 10:30:00,21.21,21.49,21.2,21.46,64700.0,16.3887,16.6051,16.381,16.5819,64700.0
2006-07-21 11:00:00,21.47,21.49,21.31,21.38,18900.0,16.5896,16.6051,16.466,16.5201,18900.0
2006-07-21 11:30:00,21.42,21.48,21.3,21.43,28200.0,16.551,16.5974,16.4583,16.5587,28200.0
2006-07-21 12:00:00,21.43,21.43,21.3,21.32,42400.0,16.5587,16.5587,16.4583,16.4737,42400.0
2006-07-21 12:30:00,21.3,21.42,21.3,21.33,45700.0,16.4583,16.551,16.4583,16.4815,45700.0
2006-07-21 13:00:00,21.33,21.46,21.33,21.37,44100.0,16.4815,16.5819,16.4815,16.5124,44100.0
2006-07-21 13:30:00,21.35,21.53,21.35,21.49,31700.0,16.4969,16.636,16.4969,16.6051,31700.0
2006-07-21 14:00:00,21.53,21.55,21.35,21.44,26900.0,16.636,16.6514,16.4969,16.5664,26900.0
2006-07-21 14:30:00,21.43,21.46,21.33,21.34,23200.0,16.5587,16.5819,16.4815,16.4892,23200.0
2006-07-21 15:00:00,21.33,21.4,21.26,21.35,44900.0,16.4815,16.5355,16.4274,16.4969,44900.0
2006-07-21 15:30:00,21.37,21.55,21.37,21.38,104500.0,16.5124,16.6514,16.5124,16.5201,104500.0
2006-07-24 09:30:00,21.43,22.23,21.43,21.95,74600.0,16.5587,17.1769,16.5587,16.9605,74600.0
2006-07-24 10:00:00,21.95,21.95,21.65,21.8,78700.0,16.9605,16.9605,16.7287,16.8446,78700.0
2006-07-24 10:30:00,21.78,21.98,21.77,21.91,68400.0,16.8292,16.9837,16.8214,16.9296,68400.0
2006-07-24 11:00:00,21.89,22.02,21.79,22.0,46100.0,16.9142,17.0146,16.8369,16.9992,46100.0
2006-07-24 11:30:00,22.0,22.12,21.95,22.12,49500.0,16.9992,17.0919,16.9605,17.0919,49500.0
2006-07-24 12:00:00,22.08,22.26,22.07,22.24,59400.0,17.061,17.2001,17.0532,17.1846,59400.0
2006-07-24 12:30:00,22.25,22.25,22.06,22.06,47900.0,17.1923,17.1923,17.0455,17.0455,47900.0
2006-07-24 13:00:00,22.06,22.15,22.06,22.12,21900.0,17.0455,17.1151,17.0455,17.0919,21900.0
2006-07-24 13:30:00,22.12,22.19,22.1,22.15,56400.0,17.0919,17.146,17.0764,17.1151,56400.0
2006-07-24 14:00:00,22.15,22.22,22.13,22.19,67500.0,17.1151,17.1691,17.0996,17.146,67500.0
2006-07-24 14:30:00,22.2,22.24,22.08,22.1,114400.0,17.1537,17.1846,17.061,17.0764,114400.0
2006-07-24 15:00:00,22.11,22.23,22.06,22.23,38400.0,17.0842,17.1769,17.0455,17.1769,38400.0
2006-07-24 15:30:00,22.21,22.24,22.09,22.16,83600.0,17.1614,17.1846,17.0687,17.1228,83600.0
2006-07-25 09:30:00,22.09,22.55,22.05,22.52,42900.0,17.0687,17.4241,17.0378,17.401,42900.0
2006-07-25 10:00:00,22.5,22.87,22.5,22.74,51300.0,17.3855,17.6714,17.3855,17.5709,51300.0
2006-07-25 10:30:00,22.73,22.73,22.34,22.42,50800.0,17.5632,17.5632,17.2619,17.3237,50800.0
2006-07-25 11:00:00,22.43,22.52,22.33,22.51,22300.0,17.3314,17.401,17.2541,17.3932,22300.0
2006-07-25 11:30:00,22.51,22.51,22.35,22.39,22200.0,17.3932,17.3932,17.2696,17.3005,22200.0
2006-07-25 12:00:00,22.39,22.4,22.35,22.39,26300.0,17.3005,17.3082,17.2696,17.3005,26300.0
2006-07-25 12:30:00,22.39,22.45,22.37,22.38,42800.0,17.3005,17.3469,17.285,17.2928,42800.0
2006-07-25 13:00:00,22.39,22.4,22.32,22.34,41200.0,17.3005,17.3082,17.2464,17.2619,41200.0
2006-07-25 13:30:00,22.34,22.34,22.19,22.22,26300.0,17.2619,17.2619,17.146,17.1691,26300.0
2006-07-25 14:00:00,22.26,22.29,22.2,22.28,36400.0,17.2001,17.2232,17.1537,17.2155,36400.0
2006-07-25 14:30:00,22.29,22.35,22.26,22.3,54700.0,17.2232,17.2696,17.2001,17.231,54700.0
2006-07-25 15:00:00,22.29,22.41,22.29,22.39,62300.0,17.2232,17.316,17.2232,17.3005,62300.0
2006-07-25 15:30:00,22.39,22.45,22.35,22.39,70000.0,17.3005,17.3469,17.2696,17.3005,70000.0
2006-07-26 09:30:00,22.36,22.42,21.92,22.37,35600.0,17.2773,17.3237,16.9373,17.285,35600.0
2006-07-26 10:00:00,22.34,22.43,22.16,22.28,48400.0,17.2619,17.3314,17.1228,17.2155,48400.0
2006-07-26 10:30:00,22.28,22.28,22.12,22.14,18300.0,17.2155,17.2155,17.0919,17.1073,18300.0
2006-07-26 11:00:00,22.15,22.4,22.12,22.21,14800.0,17.1151,17.3082,17.0919,17.1614,14800.0
2006-07-26 11:30:00,22.21,22.29,22.15,22.19,29200.0,17.1614,17.2232,17.1151,17.146,29200.0
2006-07-26 12:00:00,22.2,22.3,22.18,22.25,22100.0,17.1537,17.231,17.1382,17.1923,22100.0
2006-07-26 12:30:00,22.22,22.25,22.17,22.17,8900.0,17.1691,17.1923,17.1305,17.1305,8900.0
2006-07-26 13:00:00,22.17,22.21,22.13,22.14,13600.0,17.1305,17.1614,17.0996,17.1073,13600.0
2006-07-26 13:30:00,22.13,22.3,22.11,22.22,21900.0,17.0996,17.231,17.0842,17.1691,21900.0
2006-07-26 14:00:00,22.22,22.25,22.12,22.23,27000.0,17.1691,17.1923,17.0919,17.1769,27000.0
2006-07-26 14:30:00,22.21,22.25,22.11,22.17,33900.0,17.1614,17.1923,17.0842,17.1305,33900.0
2006-07-26 15:00:00,22.16,22.21,22.07,22.12,38900.0,17.1228,17.1614,17.0532,17.0919,38900.0
2006-07-26 15:30:00,22.13,22.18,21.97,21.98,63600.0,17.0996,17.1382,16.976,16.9837,63600.0
2006-07-27 09:30:00,23.23,23.23,22.34,22.61,94100.0,17.9496,17.9496,17.2619,17.4705,94100.0
2006-07-27 10:00:00,22.6,22.77,22.52,22.52,58700.0,17.4628,17.5941,17.401,17.401,58700.0
2006-07-27 10:30:00,22.53,22.56,22.38,22.5,69200.0,17.4087,17.4319,17.2928,17.3855,69200.0
2006-07-27 11:00:00,22.54,22.57,22.48,22.55,29200.0,17.4164,17.4396,17.37,17.4241,29200.0
2006-07-27 11:30:00,22.56,22.74,22.55,22.65,46200.0,17.4319,17.5709,17.4241,17.5014,46200.0
2006-07-27 12:00:00,22.65,22.89,22.63,22.84,30900.0,17.5014,17.6868,17.4859,17.6482,30900.0
2006-07-27 12:30:00,22.84,23.01,22.84,22.93,38000.0,17.6482,17.7796,17.6482,17.7178,38000.0
2006-07-27 13:00:00,22.95,22.95,22.82,22.86,25300.0,17.7332,17.7332,17.6328,17.6637,25300.0
2006-07-27 13:30:00,22.85,22.89,22.71,22.79,41400.0,17.6559,17.6868,17.5478,17.6096,41400.0
2006-07-27 14:00:00,22.79,22.83,22.62,22.78,91300.0,17.6096,17.6405,17.4782,17.6019,91300.0
2006-07-27 14:30:00,22.79,22.79,22.64,22.66,35600.0,17.6096,17.6096,17.4937,17.5091,35600.0
2006-07-27 15:00:00,22.66,22.72,22.49,22.57,50300.0,17.5091,17.5555,17.3778,17.4396,50300.0
2006-07-27 15:30:00,22.55,22.59,22.37,22.47,90500.0,17.4241,17.455,17.285,17.3623,90500.0
2006-07-28 09:30:00,22.6,22.93,22.46,22.72,32600.0,17.4628,17.7178,17.3546,17.5555,32600.0
2006-07-28 10:00:00,22.69,22.91,22.64,22.81,104900.0,17.5323,17.7023,17.4937,17.625,104900.0
2006-07-28 10:30:00,22.75,23.0,22.75,22.95,32400.0,17.5787,17.7718,17.5787,17.7332,32400.0
2006-07-28 11:00:00,22.96,23.23,22.96,23.18,26300.0,17.7409,17.9496,17.7409,17.9109,26300.0
2006-07-28 11:30:00,23.23,23.34,23.17,23.3,44500.0,17.9496,18.0346,17.9032,18.0037,44500.0
2006-07-28 12:00:00,23.29,23.3,23.1,23.1,22200.0,17.9959,18.0037,17.8491,17.8491,22200.0
2006-07-28 12:30:00,23.13,23.17,23.01,23.08,29600.0,17.8723,17.9032,17.7796,17.8337,29600.0
2006-07-28 13:00:00,23.1,23.14,22.91,22.98,43700.0,17.8491,17.88,17.7023,17.7564,43700.0
2006-07-28 13:30:00,22.95,22.98,22.85,22.93,36700.0,17.7332,17.7564,17.6559,17.7178,36700.0
2006-07-28 14:00:00,22.93,22.96,22.86,22.87,26800.0,17.7178,17.7409,17.6637,17.6714,26800.0
2006-07-28 14:30:00,22.87,22.95,22.76,22.86,73900.0,17.6714,17.7332,17.5864,17.6637,73900.0
2006-07-28 15:00:00,22.88,22.99,22.82,22.83,47000.0,17.6791,17.7641,17.6328,17.6405,47000.0
2006-07-28 15:30:00,22.84,22.92,22.78,22.79,85700.0,17.6482,17.71,17.6019,17.6096,85700.0
2006-07-31 09:30:00,22.75,22.82,22.6,22.82,67100.0,17.5787,17.6328,17.4628,17.6328,67100.0
2006-07-31 10:00:00,22.78,22.84,22.66,22.8,66900.0,17.6019,17.6482,17.5091,17.6173,66900.0
2006-07-31 10:30:00,22.8,22.81,22.71,22.75,42500.0,17.6173,17.625,17.5478,17.5787,42500.0
2006-07-31 11:00:00,22.78,22.83,22.71,22.74,32700.0,17.6019,17.6405,17.5478,17.5709,32700.0
2006-07-31 11:30:00,22.74,22.79,22.74,22.75,24700.0,17.5709,17.6096,17.5709,17.5787,24700.0
2006-07-31 12:00:00,22.74,22.77,22.72,22.75,23500.0,17.5709,17.5941,17.5555,17.5787,23500.0
2006-07-31 12:30:00,22.75,22.79,22.72,22.78,29700.0,17.5787,17.6096,17.5555,17.6019,29700.0
2006-07-31 13:00:00,22.77,22.78,22.72,22.76,22700.0,17.5941,17.6019,17.5555,17.5864,22700.0
2006-07-31 13:30:00,22.73,22.76,22.59,22.7,58400.0,17.5632,17.5864,17.455,17.54,58400.0
2006-07-31 14:00:00,22.7,22.85,22.67,22.83,43400.0,17.54,17.6559,17.5169,17.6405,43400.0
2006-07-31 14:30:00,22.83,22.83,22.72,22.75,23100.0,17.6405,17.6405,17.5555,17.5787,23100.0
2006-07-31 15:00:00,22.75,22.83,22.71,22.82,43000.0,17.5787,17.6405,17.5478,17.6328,43000.0
2006-07-31 15:30:00,22.83,22.87,22.79,22.84,56500.0,17.6405,17.6714,17.6096,17.6482,56500.0
2006-08-01 09:30:00,22.77,22.88,22.65,22.85,38300.0,17.5941,17.6791,17.5014,17.6559,38300.0
2006-08-01 10:00:00,22.84,22.84,22.69,22.77,87600.0,17.6482,17.6482,17.5323,17.5941,87600.0
2006-08-01 10:30:00,22.78,22.82,22.74,22.76,45300.0,17.6019,17.6328,17.5709,17.5864,45300.0
2006-08-01 11:00:00,22.76,22.82,22.73,22.79,51200.0,17.5864,17.6328,17.5632,17.6096,51200.0
2006-08-01 11:30:00,22.82,22.83,22.72,22.77,40800.0,17.6328,17.6405,17.5555,17.5941,40800.0
2006-08-01 12:00:00,22.78,22.79,22.76,22.77,17600.0,17.6019,17.6096,17.5864,17.5941,17600.0
2006-08-01 12:30:00,22.77,22.78,22.74,22.77,16900.0,17.5941,17.6019,17.5709,17.5941,16900.0
2006-08-01 13:00:00,22.79,22.8,22.74,22.8,34500.0,17.6096,17.6173,17.5709,17.6173,34500.0
2006-08-01 13:30:00,22.79,22.8,22.73,22.8,25800.0,17.6096,17.6173,17.5632,17.6173,25800.0
2006-08-01 14:00:00,22.79,22.82,22.75,22.77,56700.0,17.6096,17.6328,17.5787,17.5941,56700.0
2006-08-01 14:30:00,22.78,22.84,22.74,22.82,45700.0,17.6019,17.6482,17.5709,17.6328,45700.0
2006-08-01 15:00:00,22.82,22.82,22.71,22.78,52400.0,17.6328,17.6328,17.5478,17.6019,52400.0
2006-08-01 15:30:00,22.77,22.78,22.7,22.72,38400.0,17.5941,17.6019,17.54,17.5555,38400.0
2006-08-02 09:30:00,22.98,23.18,22.92,23.05,42700.0,17.7564,17.9109,17.71,17.8105,42700.0
2006-08-02 10:00:00,23.03,23.13,23.0,23.09,60300.0,17.795,17.8723,17.7718,17.8414,60300.0
2006-08-02 10:30:00,23.12,23.2,23.09,23.18,38900.0,17.8646,17.9264,17.8414,17.9109,38900.0
2006-08-02 11:00:00,23.18,23.36,23.18,23.27,59300.0,17.9109,18.05,17.9109,17.9805,59300.0
2006-08-02 11:30:00,23.28,23.33,23.24,23.33,50900.0,17.9882,18.0268,17.9573,18.0268,50900.0
2006-08-02 12:00:00,23.35,23.48,23.35,23.45,53700.0,18.0423,18.1427,18.0423,18.1196,53700.0
2006-08-02 12:30:00,23.45,23.46,23.42,23.46,39200.0,18.1196,18.1273,18.0964,18.1273,39200.0
2006-08-02 13:00:00,23.46,23.51,23.45,23.51,57200.0,18.1273,18.1659,18.1196,18.1659,57200.0
2006-08-02 13:30:00,23.51,23.55,23.49,23.53,40800.0,18.1659,18.1968,18.1505,18.1814,40800.0
2006-08-02 14:00:00,23.53,23.65,23.52,23.54,62800.0,18.1814,18.2741,18.1736,18.1891,62800.0
2006-08-02 14:30:00,23.54,23.57,23.5,23.51,49500.0,18.1891,18.2123,18.1582,18.1659,49500.0
2006-08-02 15:00:00,23.51,23.53,23.45,23.51,92200.0,18.1659,18.1814,18.1196,18.1659,92200.0
2006-08-02 15:30:00,23.51,23.55,23.44,23.52,91700.0,18.1659,18.1968,18.1118,18.1736,91700.0
2006-08-03 09:30:00,23.3,23.33,23.06,23.2,56000.0,18.0037,18.0268,17.8182,17.9264,56000.0
2006-08-03 10:00:00,23.13,23.3,23.0,23.18,63700.0,17.8723,18.0037,17.7718,17.9109,63700.0
2006-08-03 10:30:00,23.16,23.26,23.1,23.26,35900.0,17.8955,17.9727,17.8491,17.9727,35900.0
2006-08-03 11:00:00,23.28,23.37,23.11,23.15,44400.0,17.9882,18.0577,17.8568,17.8877,44400.0
2006-08-03 11:30:00,23.16,23.26,23.11,23.25,24200.0,17.8955,17.9727,17.8568,17.965,24200.0
2006-08-03 12:00:00,23.2,23.23,23.16,23.23,17000.0,17.9264,17.9496,17.8955,17.9496,17000.0
2006-08-03 12:30:00,23.24,23.27,23.21,23.25,25100.0,17.9573,17.9805,17.9341,17.965,25100.0
2006-08-03 13:00:00,23.25,23.43,23.23,23.39,60300.0,17.965,18.1041,17.9496,18.0732,60300.0
2006-08-03 13:30:00,23.39,23.52,23.34,23.52,21800.0,18.0732,18.1736,18.0346,18.1736,21800.0
2006-08-03 14:00:00,23.51,23.56,23.47,23.5,44300.0,18.1659,18.2045,18.135,18.1582,44300.0
2006-08-03 14:30:00,23.5,23.62,23.5,23.62,30900.0,18.1582,18.2509,18.1582,18.2509,30900.0
2006-08-03 15:00:00,23.62,23.63,23.52,23.56,41100.0,18.2509,18.2586,18.1736,18.2045,41100.0
2006-08-03 15:30:00,23.55,23.56,23.37,23.41,77300.0,18.1968,18.2045,18.0577,18.0886,77300.0
2006-08-04 09:30:00,23.65,24.05,23.61,23.88,54700.0,18.2741,18.5832,18.2432,18.4518,54700.0
2006-08-04 10:00:00,23.87,23.87,23.5,23.59,104800.0,18.4441,18.4441,18.1582,18.2277,104800.0
2006-08-04 10:30:00,23.58,23.6,23.5,23.58,34800.0,18.22,18.2355,18.1582,18.22,34800.0
2006-08-04 11:00:00,23.58,23.59,23.47,23.59,36100.0,18.22,18.2277,18.135,18.2277,36100.0
2006-08-04 11:30:00,23.59,23.59,23.43,23.46,22700.0,18.2277,18.2277,18.1041,18.1273,22700.0
2006-08-04 12:00:00,23.48,23.5,23.22,23.22,23500.0,18.1427,18.1582,17.9418,17.9418,23500.0
2006-08-04 12:30:00,23.24,23.26,23.12,23.12,22500.0,17.9573,17.9727,17.8646,17.8646,22500.0
2006-08-04 13:00:00,23.13,23.13,22.82,22.87,91800.0,17.8723,17.8723,17.6328,17.6714,91800.0
2006-08-04 13:30:00,22.9,22.93,22.77,22.86,49800.0,17.6946,17.7178,17.5941,17.6637,49800.0
2006-08-04 14:00:00,22.85,22.99,22.84,22.85,137700.0,17.6559,17.7641,17.6482,17.6559,137700.0
2006-08-04 14:30:00,22.86,22.86,22.74,22.82,45700.0,17.6637,17.6637,17.5709,17.6328,45700.0
2006-08-04 15:00:00,22.83,22.95,22.77,22.93,58300.0,17.6405,17.7332,17.5941,17.7178,58300.0
2006-08-04 15:30:00,22.93,23.06,22.84,22.99,64700.0,17.7178,17.8182,17.6482,17.7641,64700.0
2006-08-07 09:30:00,22.73,22.95,22.57,22.94,52500.0,17.5632,17.7332,17.4396,17.7255,52500.0
2006-08-07 10:00:00,22.95,23.03,22.86,22.89,41300.0,17.7332,17.795,17.6637,17.6868,41300.0
2006-08-07 10:30:00,22.87,22.93,22.87,22.91,39900.0,17.6714,17.7178,17.6714,17.7023,39900.0
2006-08-07 11:00:00,22.91,22.97,22.89,22.95,54200.0,17.7023,17.7487,17.6868,17.7332,54200.0
2006-08-07 11:30:00,22.95,22.99,22.91,22.94,130500.0,17.7332,17.7641,17.7023,17.7255,130500.0
2006-08-07 12:00:00,22.95,23.0,22.9,22.93,40800.0,17.7332,17.7718,17.6946,17.7178,40800.0
2006-08-07 12:30:00,22.94,23.02,22.91,22.95,48400.0,17.7255,17.7873,17.7023,17.7332,48400.0
2006-08-07 13:00:00,22.98,23.02,22.94,22.98,29600.0,17.7564,17.7873,17.7255,17.7564,29600.0
2006-08-07 13:30:00,22.99,23.02,22.94,22.95,41500.0,17.7641,17.7873,17.7255,17.7332,41500.0
2006-08-07 14:00:00,22.94,23.0,22.89,22.9,50500.0,17.7255,17.7718,17.6868,17.6946,50500.0
2006-08-07 14:30:00,22.89,22.9,22.85,22.89,28900.0,17.6868,17.6946,17.6559,17.6868,28900.0
2006-08-07 15:00:00,22.89,22.9,22.75,22.83,107700.0,17.6868,17.6946,17.5787,17.6405,107700.0
2006-08-07 15:30:00,22.83,22.84,22.69,22.78,118100.0,17.6405,17.6482,17.5323,17.6019,118100.0
2006-08-08 09:30:00,22.79,22.91,22.67,22.82,43300.0,17.6096,17.7023,17.5169,17.6328,43300.0
2006-08-08 10:00:00,22.83,22.89,22.8,22.85,50800.0,17.6405,17.6868,17.6173,17.6559,50800.0
2006-08-08 10:30:00,22.85,22.85,22.79,22.83,22400.0,17.6559,17.6559,17.6096,17.6405,22400.0
2006-08-08 11:00:00,22.82,22.84,22.72,22.84,35600.0,17.6328,17.6482,17.5555,17.6482,35600.0
2006-08-08 11:30:00,22.84,22.86,22.77,22.82,30700.0,17.6482,17.6637,17.5941,17.6328,30700.0
2006-08-08 12:00:00,22.83,22.83,22.63,22.66,50100.0,17.6405,17.6405,17.4859,17.5091,50100.0
2006-08-08 12:30:00,22.66,22.68,22.56,22.59,47000.0,17.5091,17.5246,17.4319,17.455,47000.0
2006-08-08 13:00:00,22.6,22.6,22.53,22.58,42000.0,17.4628,17.4628,17.4087,17.4473,42000.0
2006-08-08 13:30:00,22.58,22.62,22.5,22.57,36400.0,17.4473,17.4782,17.3855,17.4396,36400.0
2006-08-08 14:00:00,22.57,22.83,22.52,22.6,45100.0,17.4396,17.6405,17.401,17.4628,45100.0
2006-08-08 14:30:00,22.61,22.62,22.44,22.47,92000.0,17.4705,17.4782,17.3391,17.3623,92000.0
2006-08-08 15:00:00,22.47,22.54,22.3,22.4,98600.0,17.3623,17.4164,17.231,17.3082,98600.0
2006-08-08 15:30:00,22.39,22.39,22.25,22.28,106000.0,17.3005,17.3005,17.1923,17.2155,106000.0
2006-08-09 09:30:00,22.52,22.65,22.46,22.56,60200.0,17.401,17.5014,17.3546,17.4319,60200.0
2006-08-09 10:00:00,22.56,22.56,22.35,22.35,33400.0,17.4319,17.4319,17.2696,17.2696,33400.0
2006-08-09 10:30:00,22.35,22.48,22.31,22.45,53700.0,17.2696,17.37,17.2387,17.3469,53700.0
2006-08-09 11:00:00,22.46,22.61,22.46,22.52,17400.0,17.3546,17.4705,17.3546,17.401,17400.0
2006-08-09 11:30:00,22.52,22.65,22.51,22.57,22100.0,17.401,17.5014,17.3932,17.4396,22100.0
2006-08-09 12:00:00,22.55,22.58,22.5,22.57,22600.0,17.4241,17.4473,17.3855,17.4396,22600.0
2006-08-09 12:30:00,22.56,22.61,22.56,22.58,57500.0,17.4319,17.4705,17.4319,17.4473,57500.0
2006-08-09 13:00:00,22.58,22.61,22.55,22.59,40100.0,17.4473,17.4705,17.4241,17.455,40100.0
2006-08-09 13:30:00,22.59,22.67,22.57,22.64,27600.0,17.455,17.5169,17.4396,17.4937,27600.0
2006-08-09 14:00:00,22.61,22.61,22.55,22.55,21700.0,17.4705,17.4705,17.4241,17.4241,21700.0
2006-08-09 14:30:00,22.56,22.58,22.5,22.5,50500.0,17.4319,17.4473,17.3855,17.3855,50500.0
2006-08-09 15:00:00,22.5,22.52,22.49,22.51,82700.0,17.3855,17.401,17.3778,17.3932,82700.0
2006-08-09 15:30:00,22.5,22.51,22.45,22.46,88900.0,17.3855,17.3932,17.3469,17.3546,88900.0
2006-08-10 09:30:00,22.35,22.5,22.35,22.46,53100.0,17.2696,17.3855,17.2696,17.3546,53100.0
2006-08-10 10:00:00,22.46,22.52,22.35,22.52,43600.0,17.3546,17.401,17.2696,17.401,43600.0
2006-08-10 10:30:00,22.57,22.66,22.36,22.47,47700.0,17.4396,17.5091,17.2773,17.3623,47700.0
2006-08-10 11:00:00,22.47,22.64,22.39,22.6,33500.0,17.3623,17.4937,17.3005,17.4628,33500.0
2006-08-10 11:30:00,22.6,22.6,22.48,22.6,22200.0,17.4628,17.4628,17.37,17.4628,22200.0
2006-08-10 12:00:00,22.6,22.62,22.48,22.51,30100.0,17.4628,17.4782,17.37,17.3932,30100.0
2006-08-10 12:30:00,22.51,22.52,22.48,22.48,51600.0,17.3932,17.401,17.37,17.37,51600.0
2006-08-10 13:00:00,22.49,22.54,22.47,22.5,40400.0,17.3778,17.4164,17.3623,17.3855,40400.0
2006-08-10 13:30:00,22.51,22.64,22.51,22.55,24600.0,17.3932,17.4937,17.3932,17.4241,24600.0
2006-08-10 14:00:00,22.55,22.67,22.49,22.56,38600.0,17.4241,17.5169,17.3778,17.4319,38600.0
2006-08-10 14:30:00,22.55,22.56,22.45,22.48,37500.0,17.4241,17.4319,17.3469,17.37,37500.0
2006-08-10 15:00:00,22.44,22.51,22.4,22.44,58200.0,17.3391,17.3932,17.3082,17.3391,58200.0
2006-08-10 15:30:00,22.44,22.53,22.44,22.45,46200.0,17.3391,17.4087,17.3391,17.3469,46200.0
2006-08-11 09:30:00,22.45,22.7,22.43,22.7,57800.0,17.3469,17.54,17.3314,17.54,57800.0
2006-08-11 10:00:00,22.7,22.7,22.43,22.43,72300.0,17.54,17.54,17.3314,17.3314,72300.0
2006-08-11 10:30:00,22.44,22.49,22.38,22.43,73000.0,17.3391,17.3778,17.2928,17.3314,73000.0
2006-08-11 11:00:00,22.44,22.45,22.37,22.37,27400.0,17.3391,17.3469,17.285,17.285,27400.0
2006-08-11 11:30:00,22.4,22.45,22.33,22.33,40200.0,17.3082,17.3469,17.2541,17.2541,40200.0
2006-08-11 12:00:00,22.32,22.35,22.31,22.33,24400.0,17.2464,17.2696,17.2387,17.2541,24400.0
2006-08-11 12:30:00,22.33,22.38,22.31,22.34,15500.0,17.2541,17.2928,17.2387,17.2619,15500.0
2006-08-11 13:00:00,22.34,22.35,22.28,22.28,28300.0,17.2619,17.2696,17.2155,17.2155,28300.0
2006-08-11 13:30:00,22.28,22.45,22.28,22.45,17300.0,17.2155,17.3469,17.2155,17.3469,17300.0
2006-08-11 14:00:00,22.46,22.5,22.44,22.44,26800.0,17.3546,17.3855,17.3391,17.3391,26800.0
2006-08-11 14:30:00,22.44,22.44,22.38,22.42,22900.0,17.3391,17.3391,17.2928,17.3237,22900.0
2006-08-11 15:00:00,22.42,22.45,22.32,22.45,37200.0,17.3237,17.3469,17.2464,17.3469,37200.0
2006-08-11 15:30:00,22.46,22.57,22.44,22.47,29300.0,17.3546,17.4396,17.3391,17.3623,29300.0
2006-08-14 09:30:00,22.61,22.7,22.34,22.43,55000.0,17.4705,17.54,17.2619,17.3314,55000.0
2006-08-14 10:00:00,22.46,22.54,22.38,22.47,18500.0,17.3546,17.4164,17.2928,17.3623,18500.0
2006-08-14 10:30:00,22.47,22.5,22.38,22.45,23900.0,17.3623,17.3855,17.2928,17.3469,23900.0
2006-08-14 11:00:00,22.46,22.57,22.45,22.49,13300.0,17.3546,17.4396,17.3469,17.3778,13300.0
2006-08-14 11:30:00,22.48,22.54,22.43,22.54,16300.0,17.37,17.4164,17.3314,17.4164,16300.0
2006-08-14 12:00:00,22.54,22.54,22.5,22.53,10100.0,17.4164,17.4164,17.3855,17.4087,10100.0
2006-08-14 12:30:00,22.53,22.53,22.43,22.45,11600.0,17.4087,17.4087,17.3314,17.3469,11600.0
2006-08-14 13:00:00,22.45,22.5,22.4,22.41,11800.0,17.3469,17.3855,17.3082,17.316,11800.0
2006-08-14 13:30:00,22.37,22.4,22.35,22.37,31300.0,17.285,17.3082,17.2696,17.285,31300.0
2006-08-14 14:00:00,22.38,22.38,22.29,22.31,32500.0,17.2928,17.2928,17.2232,17.2387,32500.0
2006-08-14 14:30:00,22.31,22.34,22.24,22.27,45100.0,17.2387,17.2619,17.1846,17.2078,45100.0
2006-08-14 15:00:00,22.26,22.27,22.15,22.17,71400.0,17.2001,17.2078,17.1151,17.1305,71400.0
2006-08-14 15:30:00,22.18,22.21,22.09,22.1,70400.0,17.1382,17.1614,17.0687,17.0764,70400.0
2006-08-15 09:30:00,22.5,22.63,22.44,22.52,48000.0,17.3855,17.4859,17.3391,17.401,48000.0
2006-08-15 10:00:00,22.5,22.75,22.47,22.69,60900.0,17.3855,17.5787,17.3623,17.5323,60900.0
2006-08-15 10:30:00,22.69,22.84,22.68,22.72,32000.0,17.5323,17.6482,17.5246,17.5555,32000.0
2006-08-15 11:00:00,22.75,22.77,22.58,22.61,19800.0,17.5787,17.5941,17.4473,17.4705,19800.0
2006-08-15 11:30:00,22.61,22.7,22.53,22.65,18500.0,17.4705,17.54,17.4087,17.5014,18500.0
2006-08-15 12:00:00,22.66,22.72,22.65,22.71,5400.0,17.5091,17.5555,17.5014,17.5478,5400.0
2006-08-15 12:30:00,22.7,22.75,22.7,22.72,7200.0,17.54,17.5787,17.54,17.5555,7200.0
2006-08-15 13:00:00,22.72,22.72,22.5,22.51,21600.0,17.5555,17.5555,17.3855,17.3932,21600.0
2006-08-15 13:30:00,22.51,22.53,22.46,22.46,31500.0,17.3932,17.4087,17.3546,17.3546,31500.0
2006-08-15 14:00:00,22.47,22.54,22.43,22.52,27200.0,17.3623,17.4164,17.3314,17.401,27200.0
2006-08-15 14:30:00,22.51,22.56,22.49,22.56,20600.0,17.3932,17.4319,17.3778,17.4319,20600.0
2006-08-15 15:00:00,22.57,22.68,22.56,22.67,34800.0,17.4396,17.5246,17.4319,17.5169,34800.0
2006-08-15 15:30:00,22.68,22.72,22.52,22.52,86600.0,17.5246,17.5555,17.401,17.401,86600.0
2006-08-16 09:30:00,22.8,23.0,22.74,22.85,42300.0,17.6173,17.7718,17.5709,17.6559,42300.0
2006-08-16 10:00:00,22.83,22.87,22.71,22.71,35900.0,17.6405,17.6714,17.5478,17.5478,35900.0
2006-08-16 10:30:00,22.7,22.91,22.7,22.9,40000.0,17.54,17.7023,17.54,17.6946,40000.0
2006-08-16 11:00:00,22.9,22.91,22.77,22.81,20100.0,17.6946,17.7023,17.5941,17.625,20100.0
2006-08-16 11:30:00,22.81,22.83,22.79,22.81,13900.0,17.625,17.6405,17.6096,17.625,13900.0
2006-08-16 12:00:00,22.8,22.94,22.8,22.94,19700.0,17.6173,17.7255,17.6173,17.7255,19700.0
2006-08-16 12:30:00,22.94,22.95,22.88,22.88,23600.0,17.7255,17.7332,17.6791,17.6791,23600.0
2006-08-16 13:00:00,22.88,22.91,22.83,22.83,27800.0,17.6791,17.7023,17.6405,17.6405,27800.0
2006-08-16 13:30:00,22.82,22.87,22.8,22.87,23800.0,17.6328,17.6714,17.6173,17.6714,23800.0
2006-08-16 14:00:00,22.87,22.93,22.83,22.88,28800.0,17.6714,17.7178,17.6405,17.6791,28800.0
2006-08-16 14:30:00,22.89,23.09,22.89,23.09,49000.0,17.6868,17.8414,17.6868,17.8414,49000.0
2006-08-16 15:00:00,23.09,23.11,23.03,23.08,22300.0,17.8414,17.8568,17.795,17.8337,22300.0
2006-08-16 15:30:00,23.08,23.14,23.03,23.03,47400.0,17.8337,17.88,17.795,17.795,47400.0
2006-08-17 09:30:00,23.04,23.1,23.03,23.08,28800.0,17.8028,17.8491,17.795,17.8337,28800.0
2006-08-17 10:00:00,23.1,23.25,23.08,23.21,14800.0,17.8491,17.965,17.8337,17.9341,14800.0
2006-08-17 10:30:00,23.2,23.2,23.09,23.17,19800.0,17.9264,17.9264,17.8414,17.9032,19800.0
2006-08-17 11:00:00,23.2,23.26,23.17,23.25,39400.0,17.9264,17.9727,17.9032,17.965,39400.0
2006-08-17 11:30:00,23.25,23.25,23.16,23.16,38500.0,17.965,17.965,17.8955,17.8955,38500.0
2006-08-17 12:00:00,23.14,23.24,23.12,23.22,14900.0,17.88,17.9573,17.8646,17.9418,14900.0
2006-08-17 12:30:00,23.23,23.23,23.2,23.23,18800.0,17.9496,17.9496,17.9264,17.9496,18800.0
2006-08-17 13:00:00,23.23,23.23,23.2,23.21,13200.0,17.9496,17.9496,17.9264,17.9341,13200.0
2006-08-17 13:30:00,23.21,23.21,23.07,23.07,76800.0,17.9341,17.9341,17.8259,17.8259,76800.0
2006-08-17 14:00:00,23.07,23.07,22.84,22.84,64200.0,17.8259,17.8259,17.6482,17.6482,64200.0
2006-08-17 14:30:00,22.86,22.98,22.86,22.98,32200.0,17.6637,17.7564,17.6637,17.7564,32200.0
2006-08-17 15:00:00,22.98,23.2,22.98,23.18,75100.0,17.7564,17.9264,17.7564,17.9109,75100.0
2006-08-17 15:30:00,23.18,23.25,23.11,23.14,104100.0,17.9109,17.965,17.8568,17.88,104100.0
2006-08-18 09:30:00,23.16,23.29,22.91,22.96,35400.0,17.8955,17.9959,17.7023,17.7409,35400.0
2006-08-18 10:00:00,22.96,23.0,22.92,22.93,18000.0,17.7409,17.7718,17.71,17.7178,18000.0
2006-08-18 10:30:00,22.91,23.03,22.86,23.03,36800.0,17.7023,17.795,17.6637,17.795,36800.0
2006-08-18 11:00:00,23.01,23.16,23.01,23.03,21600.0,17.7796,17.8955,17.7796,17.795,21600.0
2006-08-18 11:30:00,23.02,23.02,22.93,22.97,19900.0,17.7873,17.7873,17.7178,17.7487,19900.0
2006-08-18 12:00:00,22.98,23.02,22.96,23.02,9100.0,17.7564,17.7873,17.7409,17.7873,9100.0
2006-08-18 12:30:00,23.02,23.05,23.01,23.04,21200.0,17.7873,17.8105,17.7796,17.8028,21200.0
2006-08-18 13:00:00,23.04,23.1,23.01,23.09,19300.0,17.8028,17.8491,17.7796,17.8414,19300.0
2006-08-18 13:30:00,23.09,23.13,23.07,23.09,15100.0,17.8414,17.8723,17.8259,17.8414,15100.0
2006-08-18 14:00:00,23.06,23.06,22.98,23.02,17300.0,17.8182,17.8182,17.7564,17.7873,17300.0
2006-08-18 14:30:00,23.03,23.13,23.03,23.1,25500.0,17.795,17.8723,17.795,17.8491,25500.0
2006-08-18 15:00:00,23.11,23.15,23.1,23.11,31300.0,17.8568,17.8877,17.8491,17.8568,31300.0
2006-08-18 15:30:00,23.11,23.15,22.98,23.06,89100.0,17.8568,17.8877,17.7564,17.8182,89100.0
2006-08-21 09:30:00,22.95,22.98,22.78,22.8,34200.0,17.8196,17.8429,17.6876,17.7032,34200.0
2006-08-21 10:00:00,22.8,22.83,22.78,22.78,10800.0,17.7032,17.7265,17.6876,17.6876,10800.0
2006-08-21 10:30:00,22.78,22.8,22.73,22.73,11600.0,17.6876,17.7032,17.6488,17.6488,11600.0
2006-08-21 11:00:00,22.71,22.72,22.61,22.61,10200.0,17.6333,17.6411,17.5556,17.5556,10200.0
2006-08-21 11:30:00,22.62,22.64,22.46,22.53,13800.0,17.5634,17.5789,17.4392,17.4935,13800.0
2006-08-21 12:00:00,22.53,22.56,22.5,22.53,7100.0,17.4935,17.5168,17.4702,17.4935,7100.0
2006-08-21 12:30:00,22.5,22.58,22.5,22.57,7100.0,17.4702,17.5323,17.4702,17.5246,7100.0
2006-08-21 13:00:00,22.56,22.57,22.52,22.55,8200.0,17.5168,17.5246,17.4858,17.5091,8200.0
2006-08-21 13:30:00,22.55,22.65,22.54,22.63,37200.0,17.5091,17.5867,17.5013,17.5712,37200.0
2006-08-21 14:00:00,22.65,22.68,22.58,22.6,58400.0,17.5867,17.61,17.5323,17.5479,58400.0
2006-08-21 14:30:00,22.59,22.65,22.58,22.65,23400.0,17.5401,17.5867,17.5323,17.5867,23400.0
2006-08-21 15:00:00,22.65,22.71,22.64,22.7,25300.0,17.5867,17.6333,17.5789,17.6255,25300.0
2006-08-21 15:30:00,22.7,22.72,22.55,22.57,35800.0,17.6255,17.6411,17.5091,17.5246,35800.0
2006-08-22 09:30:00,22.55,22.82,22.55,22.63,18700.0,17.5091,17.7187,17.5091,17.5712,18700.0
2006-08-22 10:00:00,22.6,22.74,22.57,22.7,21700.0,17.5479,17.6566,17.5246,17.6255,21700.0
2006-08-22 10:30:00,22.68,22.68,22.63,22.65,9100.0,17.61,17.61,17.5712,17.5867,9100.0
2006-08-22 11:00:00,22.65,22.76,22.58,22.76,22700.0,17.5867,17.6721,17.5323,17.6721,22700.0
2006-08-22 11:30:00,22.78,22.81,22.73,22.75,13200.0,17.6876,17.7109,17.6488,17.6643,13200.0
2006-08-22 12:00:00,22.75,22.75,22.7,22.74,14400.0,17.6643,17.6643,17.6255,17.6566,14400.0
2006-08-22 12:30:00,22.74,22.79,22.73,22.78,20100.0,17.6566,17.6954,17.6488,17.6876,20100.0
2006-08-22 13:00:00,22.77,22.78,22.75,22.77,37100.0,17.6799,17.6876,17.6643,17.6799,37100.0
2006-08-22 13:30:00,22.77,22.83,22.75,22.82,21300.0,17.6799,17.7265,17.6643,17.7187,21300.0
2006-08-22 14:00:00,22.82,23.09,22.79,23.04,95300.0,17.7187,17.9283,17.6954,17.8895,95300.0
2006-08-22 14:30:00,23.04,23.04,22.98,22.99,75800.0,17.8895,17.8895,17.8429,17.8507,75800.0
2006-08-22 15:00:00,22.99,23.06,22.95,23.02,55800.0,17.8507,17.905,17.8196,17.874,55800.0
2006-08-22 15:30:00,23.02,23.02,22.95,22.95,107900.0,17.874,17.874,17.8196,17.8196,107900.0
2006-08-23 09:30:00,23.17,23.3,23.06,23.24,101300.0,17.9905,18.0914,17.905,18.0448,101300.0
2006-08-23 10:00:00,23.25,23.28,23.17,23.26,78400.0,18.0526,18.0759,17.9905,18.0603,78400.0
2006-08-23 10:30:00,23.26,23.28,23.16,23.18,59800.0,18.0603,18.0759,17.9827,17.9982,59800.0
2006-08-23 11:00:00,23.19,23.26,22.94,22.99,81600.0,18.006,18.0603,17.8119,17.8507,81600.0
2006-08-23 11:30:00,22.98,23.18,22.98,23.15,84400.0,17.8429,17.9982,17.8429,17.9749,84400.0
2006-08-23 12:00:00,23.16,23.31,23.16,23.31,73100.0,17.9827,18.0992,17.9827,18.0992,73100.0
2006-08-23 12:30:00,23.31,23.39,23.3,23.36,25700.0,18.0992,18.1613,18.0914,18.138,25700.0
2006-08-23 13:00:00,23.36,23.37,23.28,23.32,34100.0,18.138,18.1457,18.0759,18.1069,34100.0
2006-08-23 13:30:00,23.32,23.32,23.26,23.29,42700.0,18.1069,18.1069,18.0603,18.0836,42700.0
2006-08-23 14:00:00,23.3,23.3,23.24,23.26,50300.0,18.0914,18.0914,18.0448,18.0603,50300.0
2006-08-23 14:30:00,23.26,23.38,23.25,23.33,24700.0,18.0603,18.1535,18.0526,18.1147,24700.0
2006-08-23 15:00:00,23.33,23.43,23.28,23.4,48900.0,18.1147,18.1923,18.0759,18.169,48900.0
2006-08-23 15:30:00,23.4,23.44,23.07,23.18,117900.0,18.169,18.2001,17.9128,17.9982,117900.0
2006-08-24 09:30:00,23.3,23.4,23.08,23.28,46800.0,18.0914,18.169,17.9206,18.0759,46800.0
2006-08-24 10:00:00,23.27,23.31,23.08,23.2,30300.0,18.0681,18.0992,17.9206,18.0137,30300.0
2006-08-24 10:30:00,23.18,23.18,23.04,23.06,82900.0,17.9982,17.9982,17.8895,17.905,82900.0
2006-08-24 11:00:00,23.06,23.15,23.03,23.15,42100.0,17.905,17.9749,17.8818,17.9749,42100.0
2006-08-24 11:30:00,23.11,23.14,23.05,23.14,89500.0,17.9439,17.9672,17.8973,17.9672,89500.0
2006-08-24 12:00:00,23.14,23.14,22.94,23.03,33700.0,17.9672,17.9672,17.8119,17.8818,33700.0
2006-08-24 12:30:00,23.03,23.04,23.0,23.01,37400.0,17.8818,17.8895,17.8585,17.8662,37400.0
2006-08-24 13:00:00,23.02,23.07,22.99,22.99,26100.0,17.874,17.9128,17.8507,17.8507,26100.0
2006-08-24 13:30:00,22.99,23.02,22.96,22.96,46400.0,17.8507,17.874,17.8274,17.8274,46400.0
2006-08-24 14:00:00,22.96,23.1,22.96,22.99,65400.0,17.8274,17.9361,17.8274,17.8507,65400.0
2006-08-24 14:30:00,22.99,22.99,22.91,22.96,43800.0,17.8507,17.8507,17.7886,17.8274,43800.0
2006-08-24 15:00:00,22.96,22.99,22.86,22.89,80300.0,17.8274,17.8507,17.7498,17.773,80300.0
2006-08-24 15:30:00,22.89,22.97,22.87,22.88,61700.0,17.773,17.8352,17.7575,17.7653,61700.0
2006-08-25 09:30:00,22.88,23.02,22.85,23.0,54600.0,17.7653,17.874,17.742,17.8585,54600.0
2006-08-25 10:00:00,23.0,23.25,23.0,23.1,106000.0,17.8585,18.0526,17.8585,17.9361,106000.0
2006-08-25 10:30:00,23.1,23.14,23.08,23.12,64800.0,17.9361,17.9672,17.9206,17.9516,64800.0
2006-08-25 11:00:00,23.12,23.15,23.09,23.13,41900.0,17.9516,17.9749,17.9283,17.9594,41900.0
2006-08-25 11:30:00,23.13,23.19,23.12,23.16,28600.0,17.9594,18.006,17.9516,17.9827,28600.0
2006-08-25 12:00:00,23.16,23.22,23.15,23.18,26300.0,17.9827,18.0293,17.9749,17.9982,26300.0
2006-08-25 12:30:00,23.21,23.24,23.19,23.19,15500.0,18.0215,18.0448,18.006,18.006,15500.0
2006-08-25 13:00:00,23.19,23.24,23.19,23.21,23900.0,18.006,18.0448,18.006,18.0215,23900.0
2006-08-25 13:30:00,23.2,23.22,23.18,23.22,19800.0,18.0137,18.0293,17.9982,18.0293,19800.0
2006-08-25 14:00:00,23.2,23.21,23.15,23.21,18800.0,18.0137,18.0215,17.9749,18.0215,18800.0
2006-08-25 14:30:00,23.21,23.26,23.21,23.26,39300.0,18.0215,18.0603,18.0215,18.0603,39300.0
2006-08-25 15:00:00,23.25,23.25,23.18,23.23,19500.0,18.0526,18.0526,17.9982,18.037,19500.0
2006-08-25 15:30:00,23.22,23.27,23.15,23.17,67800.0,18.0293,18.0681,17.9749,17.9905,67800.0
2006-08-28 09:30:00,23.19,23.46,23.19,23.43,77600.0,18.006,18.2156,18.006,18.1923,77600.0
2006-08-28 10:00:00,23.42,23.5,23.38,23.5,26200.0,18.1846,18.2467,18.1535,18.2467,26200.0
2006-08-28 10:30:00,23.5,23.58,23.49,23.51,14400.0,18.2467,18.3088,18.2389,18.2545,14400.0
2006-08-28 11:00:00,23.51,23.54,23.43,23.45,14400.0,18.2545,18.2777,18.1923,18.2079,14400.0
2006-08-28 11:30:00,23.45,23.66,23.45,23.66,80900.0,18.2079,18.3709,18.2079,18.3709,80900.0
2006-08-28 12:00:00,23.66,23.7,23.64,23.68,35900.0,18.3709,18.402,18.3554,18.3864,35900.0
2006-08-28 12:30:00,23.69,23.76,23.68,23.74,40900.0,18.3942,18.4486,18.3864,18.433,40900.0
2006-08-28 13:00:00,23.74,23.86,23.73,23.82,84100.0,18.433,18.5262,18.4253,18.4952,84100.0
2006-08-28 13:30:00,23.83,23.97,23.8,23.96,72800.0,18.5029,18.6116,18.4796,18.6039,72800.0
2006-08-28 14:00:00,23.97,24.13,23.97,24.07,79400.0,18.6116,18.7359,18.6116,18.6893,79400.0
2006-08-28 14:30:00,24.07,24.11,24.01,24.06,56000.0,18.6893,18.7203,18.6427,18.6815,56000.0
2006-08-28 15:00:00,24.04,24.05,24.03,24.04,53400.0,18.666,18.6737,18.6582,18.666,53400.0
2006-08-28 15:30:00,24.05,24.05,23.88,23.94,97600.0,18.6737,18.6737,18.5417,18.5883,97600.0
2006-08-29 09:30:00,23.97,24.12,23.85,24.01,30400.0,18.6116,18.7281,18.5184,18.6427,30400.0
2006-08-29 10:00:00,23.99,24.02,23.8,23.83,32000.0,18.6271,18.6504,18.4796,18.5029,32000.0
2006-08-29 10:30:00,23.81,23.9,23.81,23.9,41000.0,18.4874,18.5573,18.4874,18.5573,41000.0
2006-08-29 11:00:00,23.9,23.91,23.81,23.81,48000.0,18.5573,18.565,18.4874,18.4874,48000.0
2006-08-29 11:30:00,23.81,23.81,23.61,23.68,34300.0,18.4874,18.4874,18.3321,18.3864,34300.0
2006-08-29 12:00:00,23.7,23.71,23.65,23.67,20800.0,18.402,18.4097,18.3632,18.3787,20800.0
2006-08-29 12:30:00,23.67,23.7,23.65,23.65,18500.0,18.3787,18.402,18.3632,18.3632,18500.0
2006-08-29 13:00:00,23.65,23.76,23.65,23.76,82800.0,18.3632,18.4486,18.3632,18.4486,82800.0
2006-08-29 13:30:00,23.75,23.76,23.68,23.69,39600.0,18.4408,18.4486,18.3864,18.3942,39600.0
2006-08-29 14:00:00,23.68,23.73,23.6,23.61,106400.0,18.3864,18.4253,18.3243,18.3321,106400.0
2006-08-29 14:30:00,23.61,23.68,23.6,23.66,96700.0,18.3321,18.3864,18.3243,18.3709,96700.0
2006-08-29 15:00:00,23.66,23.71,23.59,23.71,51000.0,18.3709,18.4097,18.3166,18.4097,51000.0
2006-08-29 15:30:00,23.71,23.75,23.61,23.7,124400.0,18.4097,18.4408,18.3321,18.402,124400.0
2006-08-30 09:30:00,23.73,23.89,23.54,23.54,36900.0,18.4253,18.5495,18.2777,18.2777,36900.0
2006-08-30 10:00:00,23.55,23.76,23.54,23.73,25200.0,18.2855,18.4486,18.2777,18.4253,25200.0
2006-08-30 10:30:00,23.73,23.82,23.66,23.69,15000.0,18.4253,18.4952,18.3709,18.3942,15000.0
2006-08-30 11:00:00,23.7,23.78,23.69,23.75,17400.0,18.402,18.4641,18.3942,18.4408,17400.0
2006-08-30 11:30:00,23.75,23.75,23.57,23.59,9600.0,18.4408,18.4408,18.301,18.3166,9600.0
2006-08-30 12:00:00,23.56,23.71,23.56,23.65,11200.0,18.2933,18.4097,18.2933,18.3632,11200.0
2006-08-30 12:30:00,23.66,23.73,23.64,23.72,31600.0,18.3709,18.4253,18.3554,18.4175,31600.0
2006-08-30 13:00:00,23.72,23.73,23.63,23.63,17500.0,18.4175,18.4253,18.3476,18.3476,17500.0
2006-08-30 13:30:00,23.64,23.68,23.63,23.66,4900.0,18.3554,18.3864,18.3476,18.3709,4900.0
2006-08-30 14:00:00,23.64,23.73,23.6,23.7,79300.0,18.3554,18.4253,18.3243,18.402,79300.0
2006-08-30 14:30:00,23.7,23.73,23.6,23.63,36000.0,18.402,18.4253,18.3243,18.3476,36000.0
2006-08-30 15:00:00,23.63,23.73,23.63,23.73,29300.0,18.3476,18.4253,18.3476,18.4253,29300.0
2006-08-30 15:30:00,23.71,23.76,23.59,23.62,42600.0,18.4097,18.4486,18.3166,18.3399,42600.0
2006-08-31 09:30:00,23.65,23.77,23.47,23.77,16100.0,18.3632,18.4563,18.2234,18.4563,16100.0
2006-08-31 10:00:00,23.74,23.92,23.64,23.69,38300.0,18.433,18.5728,18.3554,18.3942,38300.0
2006-08-31 10:30:00,23.69,23.74,23.64,23.74,22300.0,18.3942,18.433,18.3554,18.433,22300.0
2006-08-31 11:00:00,23.7,23.85,23.69,23.69,26700.0,18.402,18.5184,18.3942,18.3942,26700.0
2006-08-31 11:30:00,23.74,23.75,23.68,23.72,17600.0,18.433,18.4408,18.3864,18.4175,17600.0
2006-08-31 12:00:00,23.72,23.72,23.57,23.6,31400.0,18.4175,18.4175,18.301,18.3243,31400.0
2006-08-31 12:30:00,23.58,23.67,23.56,23.62,12700.0,18.3088,18.3787,18.2933,18.3399,12700.0
2006-08-31 13:00:00,23.65,23.71,23.63,23.71,10500.0,18.3632,18.4097,18.3476,18.4097,10500.0
2006-08-31 13:30:00,23.71,23.73,23.65,23.68,15900.0,18.4097,18.4253,18.3632,18.3864,15900.0
2006-08-31 14:00:00,23.68,23.77,23.67,23.74,56000.0,18.3864,18.4563,18.3787,18.433,56000.0
2006-08-31 14:30:00,23.73,23.74,23.66,23.68,58400.0,18.4253,18.433,18.3709,18.3864,58400.0
2006-08-31 15:00:00,23.7,23.7,23.64,23.64,20800.0,18.402,18.402,18.3554,18.3554,20800.0
2006-08-31 15:30:00,23.65,23.66,23.57,23.6,35100.0,18.3632,18.3709,18.301,18.3243,35100.0
2006-09-01 09:30:00,23.7,23.78,23.51,23.78,18600.0,18.402,18.4641,18.2545,18.4641,18600.0
2006-09-01 10:00:00,23.71,23.71,23.5,23.55,23700.0,18.4097,18.4097,18.2467,18.2855,23700.0
2006-09-01 10:30:00,23.54,23.7,23.53,23.66,11800.0,18.2777,18.402,18.27,18.3709,11800.0
2006-09-01 11:00:00,23.65,23.65,23.56,23.6,4400.0,18.3632,18.3632,18.2933,18.3243,4400.0
2006-09-01 11:30:00,23.61,23.76,23.61,23.76,11400.0,18.3321,18.4486,18.3321,18.4486,11400.0
2006-09-01 12:00:00,23.76,23.76,23.67,23.72,14100.0,18.4486,18.4486,18.3787,18.4175,14100.0
2006-09-01 12:30:00,23.72,23.78,23.69,23.72,32500.0,18.4175,18.4641,18.3942,18.4175,32500.0
2006-09-01 13:00:00,23.72,23.8,23.72,23.78,9200.0,18.4175,18.4796,18.4175,18.4641,9200.0
2006-09-01 13:30:00,23.79,23.82,23.77,23.82,11800.0,18.4719,18.4952,18.4563,18.4952,11800.0
2006-09-01 14:00:00,23.82,23.84,23.77,23.77,13000.0,18.4952,18.5107,18.4563,18.4563,13000.0
2006-09-01 14:30:00,23.83,23.84,23.73,23.75,14400.0,18.5029,18.5107,18.4253,18.4408,14400.0
2006-09-01 15:00:00,23.74,23.76,23.68,23.7,36000.0,18.433,18.4486,18.3864,18.402,36000.0
2006-09-01 15:30:00,23.69,23.7,23.5,23.5,169400.0,18.3942,18.402,18.2467,18.2467,169400.0
2006-09-05 09:30:00,23.47,23.62,23.41,23.57,22400.0,18.2234,18.3399,18.1768,18.301,22400.0
2006-09-05 10:00:00,23.59,23.7,23.59,23.64,30800.0,18.3166,18.402,18.3166,18.3554,30800.0
2006-09-05 10:30:00,23.6,23.61,23.48,23.55,28600.0,18.3243,18.3321,18.2312,18.2855,28600.0
2006-09-05 11:00:00,23.54,23.62,23.54,23.56,12500.0,18.2777,18.3399,18.2777,18.2933,12500.0
2006-09-05 11:30:00,23.56,23.64,23.54,23.56,23300.0,18.2933,18.3554,18.2777,18.2933,23300.0
2006-09-05 12:00:00,23.56,23.59,23.5,23.55,36300.0,18.2933,18.3166,18.2467,18.2855,36300.0
2006-09-05 12:30:00,23.53,23.55,23.49,23.52,12100.0,18.27,18.2855,18.2389,18.2622,12100.0
2006-09-05 13:00:00,23.52,23.56,23.44,23.54,18200.0,18.2622,18.2933,18.2001,18.2777,18200.0
2006-09-05 13:30:00,23.54,23.55,23.48,23.52,11300.0,18.2777,18.2855,18.2312,18.2622,11300.0
2006-09-05 14:00:00,23.53,23.58,23.47,23.49,58800.0,18.27,18.3088,18.2234,18.2389,58800.0
2006-09-05 14:30:00,23.5,23.55,23.47,23.49,58800.0,18.2467,18.2855,18.2234,18.2389,58800.0
2006-09-05 15:00:00,23.47,23.49,23.38,23.45,98500.0,18.2234,18.2389,18.1535,18.2079,98500.0
2006-09-05 15:30:00,23.44,23.47,23.34,23.37,157400.0,18.2001,18.2234,18.1225,18.1457,157400.0
2006-09-06 09:30:00,23.2,23.27,23.06,23.17,24600.0,18.0137,18.0681,17.905,17.9905,24600.0
2006-09-06 10:00:00,23.17,23.31,23.02,23.02,34700.0,17.9905,18.0992,17.874,17.874,34700.0
2006-09-06 10:30:00,23.04,23.04,22.92,22.99,23800.0,17.8895,17.8895,17.7963,17.8507,23800.0
2006-09-06 11:00:00,22.99,23.02,22.92,23.01,16500.0,17.8507,17.874,17.7963,17.8662,16500.0
2006-09-06 11:30:00,23.03,23.03,22.94,22.97,9200.0,17.8818,17.8818,17.8119,17.8352,9200.0
2006-09-06 12:00:00,22.98,22.99,22.92,22.98,14300.0,17.8429,17.8507,17.7963,17.8429,14300.0
2006-09-06 12:30:00,22.98,23.05,22.96,23.05,12100.0,17.8429,17.8973,17.8274,17.8973,12100.0
2006-09-06 13:00:00,23.05,23.11,23.0,23.1,35400.0,17.8973,17.9439,17.8585,17.9361,35400.0
2006-09-06 13:30:00,23.1,23.15,23.06,23.14,20100.0,17.9361,17.9749,17.905,17.9672,20100.0
2006-09-06 14:00:00,23.18,23.18,22.95,23.07,42700.0,17.9982,17.9982,17.8196,17.9128,42700.0
2006-09-06 14:30:00,23.05,23.13,23.04,23.04,15800.0,17.8973,17.9594,17.8895,17.8895,15800.0
2006-09-06 15:00:00,23.06,23.14,22.95,22.98,60900.0,17.905,17.9672,17.8196,17.8429,60900.0
2006-09-06 15:30:00,22.97,23.04,22.81,22.89,68100.0,17.8352,17.8895,17.7109,17.773,68100.0
2006-09-07 09:30:00,22.61,22.71,22.36,22.64,36200.0,17.5556,17.6333,17.3615,17.5789,36200.0
2006-09-07 10:00:00,22.62,22.62,22.41,22.53,18100.0,17.5634,17.5634,17.4004,17.4935,18100.0
2006-09-07 10:30:00,22.5,22.64,22.46,22.64,18000.0,17.4702,17.5789,17.4392,17.5789,18000.0
2006-09-07 11:00:00,22.62,22.75,22.61,22.67,22200.0,17.5634,17.6643,17.5556,17.6022,22200.0
2006-09-07 11:30:00,22.65,22.84,22.64,22.84,20600.0,17.5867,17.7342,17.5789,17.7342,20600.0
2006-09-07 12:00:00,22.79,22.83,22.75,22.75,33800.0,17.6954,17.7265,17.6643,17.6643,33800.0
2006-09-07 12:30:00,22.75,22.79,22.7,22.73,16600.0,17.6643,17.6954,17.6255,17.6488,16600.0
2006-09-07 13:00:00,22.72,22.79,22.69,22.76,111000.0,17.6411,17.6954,17.6178,17.6721,111000.0
2006-09-07 13:30:00,22.75,23.0,22.74,22.86,30100.0,17.6643,17.8585,17.6566,17.7498,30100.0
2006-09-07 14:00:00,22.85,22.85,22.72,22.74,23100.0,17.742,17.742,17.6411,17.6566,23100.0
2006-09-07 14:30:00,22.73,22.8,22.67,22.8,14700.0,17.6488,17.7032,17.6022,17.7032,14700.0
2006-09-07 15:00:00,22.82,22.82,22.62,22.7,16100.0,17.7187,17.7187,17.5634,17.6255,16100.0
2006-09-07 15:30:00,22.69,22.72,22.56,22.7,71600.0,17.6178,17.6411,17.5168,17.6255,71600.0
2006-09-08 09:30:00,21.8,22.88,21.8,22.78,33500.0,16.9267,17.7653,16.9267,17.6876,33500.0
2006-09-08 10:00:00,22.81,22.9,22.75,22.77,33400.0,17.7109,17.7808,17.6643,17.6799,33400.0
2006-09-08 10:30:00,22.77,22.86,22.73,22.85,22400.0,17.6799,17.7498,17.6488,17.742,22400.0
2006-09-08 11:00:00,22.86,22.92,22.81,22.85,43800.0,17.7498,17.7963,17.7109,17.742,43800.0
2006-09-08 11:30:00,22.85,22.91,22.83,22.89,23200.0,17.742,17.7886,17.7265,17.773,23200.0
2006-09-08 12:00:00,22.9,22.9,22.83,22.83,21000.0,17.7808,17.7808,17.7265,17.7265,21000.0
2006-09-08 12:30:00,22.84,22.86,22.8,22.85,68900.0,17.7342,17.7498,17.7032,17.742,68900.0
2006-09-08 13:00:00,22.88,22.89,22.83,22.83,14700.0,17.7653,17.773,17.7265,17.7265,14700.0
2006-09-08 13:30:00,22.83,22.89,22.82,22.88,51900.0,17.7265,17.773,17.7187,17.7653,51900.0
2006-09-08 14:00:00,22.89,22.92,22.79,22.79,26500.0,17.773,17.7963,17.6954,17.6954,26500.0
2006-09-08 14:30:00,22.82,22.82,22.77,22.8,10900.0,17.7187,17.7187,17.6799,17.7032,10900.0
2006-09-08 15:00:00,22.81,22.82,22.7,22.77,25500.0,17.7109,17.7187,17.6255,17.6799,25500.0
2006-09-08 15:30:00,22.76,22.76,22.62,22.65,68500.0,17.6721,17.6721,17.5634,17.5867,68500.0
2006-09-11 09:30:00,22.5,22.6,22.34,22.35,17200.0,17.4702,17.5479,17.346,17.3538,17200.0
2006-09-11 10:00:00,22.4,22.47,22.35,22.36,17100.0,17.3926,17.4469,17.3538,17.3615,17100.0
2006-09-11 10:30:00,22.35,22.36,22.23,22.32,23100.0,17.3538,17.3615,17.2606,17.3305,23100.0
2006-09-11 11:00:00,22.34,22.57,22.33,22.55,20200.0,17.346,17.5246,17.3382,17.5091,20200.0
2006-09-11 11:30:00,22.53,22.59,22.45,22.48,11600.0,17.4935,17.5401,17.4314,17.4547,11600.0
2006-09-11 12:00:00,22.47,22.67,22.47,22.67,27200.0,17.4469,17.6022,17.4469,17.6022,27200.0
2006-09-11 12:30:00,22.65,22.66,22.51,22.54,9500.0,17.5867,17.5945,17.478,17.5013,9500.0
2006-09-11 13:00:00,22.54,22.65,22.54,22.63,19100.0,17.5013,17.5867,17.5013,17.5712,19100.0
2006-09-11 13:30:00,22.62,22.64,22.54,22.55,8400.0,17.5634,17.5789,17.5013,17.5091,8400.0
2006-09-11 14:00:00,22.5,22.54,22.4,22.44,28600.0,17.4702,17.5013,17.3926,17.4236,28600.0
2006-09-11 14:30:00,22.43,22.47,22.35,22.47,32600.0,17.4159,17.4469,17.3538,17.4469,32600.0
2006-09-11 15:00:00,22.47,22.48,22.28,22.39,25100.0,17.4469,17.4547,17.2994,17.3848,25100.0
2006-09-11 15:30:00,22.39,22.41,22.28,22.32,64400.0,17.3848,17.4004,17.2994,17.3305,64400.0
2006-09-12 09:30:00,22.27,22.46,22.26,22.42,8400.0,17.2916,17.4392,17.2839,17.4081,8400.0
2006-09-12 10:00:00,22.42,22.51,22.33,22.41,34600.0,17.4081,17.478,17.3382,17.4004,34600.0
2006-09-12 10:30:00,22.41,22.48,22.34,22.48,17300.0,17.4004,17.4547,17.346,17.4547,17300.0
2006-09-12 11:00:00,22.48,22.55,22.42,22.42,12300.0,17.4547,17.5091,17.4081,17.4081,12300.0
2006-09-12 11:30:00,22.45,22.57,22.45,22.55,52000.0,17.4314,17.5246,17.4314,17.5091,52000.0
2006-09-12 12:00:00,22.56,22.62,22.55,22.62,11500.0,17.5168,17.5634,17.5091,17.5634,11500.0
2006-09-12 12:30:00,22.62,22.75,22.59,22.75,51500.0,17.5634,17.6643,17.5401,17.6643,51500.0
2006-09-12 13:00:00,22.75,22.76,22.66,22.76,21000.0,17.6643,17.6721,17.5945,17.6721,21000.0
2006-09-12 13:30:00,22.76,22.84,22.75,22.81,19300.0,17.6721,17.7342,17.6643,17.7109,19300.0
2006-09-12 14:00:00,22.8,22.82,22.75,22.81,17600.0,17.7032,17.7187,17.6643,17.7109,17600.0
2006-09-12 14:30:00,22.82,22.95,22.79,22.95,31600.0,17.7187,17.8196,17.6954,17.8196,31600.0
2006-09-12 15:00:00,22.95,22.97,22.84,22.91,35200.0,17.8196,17.8352,17.7342,17.7886,35200.0
2006-09-12 15:30:00,22.92,22.94,22.76,22.81,51000.0,17.7963,17.8119,17.6721,17.7109,51000.0
2006-09-13 09:30:00,22.72,23.12,22.72,23.08,25400.0,17.6411,17.9516,17.6411,17.9206,25400.0
2006-09-13 10:00:00,23.08,23.22,23.02,23.1,29100.0,17.9206,18.0293,17.874,17.9361,29100.0
2006-09-13 10:30:00,23.1,23.1,22.89,22.99,16600.0,17.9361,17.9361,17.773,17.8507,16600.0
2006-09-13 11:00:00,22.97,23.04,22.97,23.0,12200.0,17.8352,17.8895,17.8352,17.8585,12200.0
2006-09-13 11:30:00,23.02,23.05,22.92,22.98,12100.0,17.874,17.8973,17.7963,17.8429,12100.0
2006-09-13 12:00:00,23.0,23.09,22.98,23.0,8200.0,17.8585,17.9283,17.8429,17.8585,8200.0
2006-09-13 12:30:00,22.99,23.0,22.93,22.97,13800.0,17.8507,17.8585,17.8041,17.8352,13800.0
2006-09-13 13:00:00,22.99,23.01,22.93,22.94,12900.0,17.8507,17.8662,17.8041,17.8119,12900.0
2006-09-13 13:30:00,22.95,22.99,22.94,22.99,29900.0,17.8196,17.8507,17.8119,17.8507,29900.0
2006-09-13 14:00:00,22.99,23.02,22.93,22.96,20100.0,17.8507,17.874,17.8041,17.8274,20100.0
2006-09-13 14:30:00,22.97,23.03,22.95,23.02,19000.0,17.8352,17.8818,17.8196,17.874,19000.0
2006-09-13 15:00:00,23.02,23.02,22.93,22.98,30000.0,17.874,17.874,17.8041,17.8429,30000.0
2006-09-13 15:30:00,23.0,23.01,22.93,22.99,50300.0,17.8585,17.8662,17.8041,17.8507,50300.0
2006-09-14 09:30:00,22.9,22.95,22.55,22.8,27800.0,17.7808,17.8196,17.5091,17.7032,27800.0
2006-09-14 10:00:00,22.8,22.8,22.56,22.6,37600.0,17.7032,17.7032,17.5168,17.5479,37600.0
2006-09-14 10:30:00,22.57,22.68,22.5,22.63,13200.0,17.5246,17.61,17.4702,17.5712,13200.0
2006-09-14 11:00:00,22.6,22.78,22.6,22.78,9000.0,17.5479,17.6876,17.5479,17.6876,9000.0
2006-09-14 11:30:00,22.78,22.78,22.63,22.69,10700.0,17.6876,17.6876,17.5712,17.6178,10700.0
2006-09-14 12:00:00,22.72,22.72,22.65,22.69,14400.0,17.6411,17.6411,17.5867,17.6178,14400.0
2006-09-14 12:30:00,22.68,22.73,22.64,22.71,12600.0,17.61,17.6488,17.5789,17.6333,12600.0
2006-09-14 13:00:00,22.71,22.71,22.62,22.67,11200.0,17.6333,17.6333,17.5634,17.6022,11200.0
2006-09-14 13:30:00,22.67,22.76,22.65,22.74,19900.0,17.6022,17.6721,17.5867,17.6566,19900.0
2006-09-14 14:00:00,22.74,22.74,22.65,22.66,31900.0,17.6566,17.6566,17.5867,17.5945,31900.0
2006-09-14 14:30:00,22.68,22.73,22.57,22.59,33500.0,17.61,17.6488,17.5246,17.5401,33500.0
2006-09-14 15:00:00,22.57,22.59,22.48,22.58,40000.0,17.5246,17.5401,17.4547,17.5323,40000.0
2006-09-14 15:30:00,22.58,22.58,22.5,22.54,86700.0,17.5323,17.5323,17.4702,17.5013,86700.0
2006-09-15 09:30:00,22.9,22.96,22.73,22.9,32700.0,17.7808,17.8274,17.6488,17.7808,32700.0
2006-09-15 10:00:00,22.94,23.1,22.84,22.98,19500.0,17.8119,17.9361,17.7342,17.8429,19500.0
2006-09-15 10:30:00,22.99,23.02,22.8,22.84,35600.0,17.8507,17.874,17.7032,17.7342,35600.0
2006-09-15 11:00:00,22.84,22.91,22.8,22.84,32500.0,17.7342,17.7886,17.7032,17.7342,32500.0
2006-09-15 11:30:00,22.87,22.93,22.85,22.9,19700.0,17.7575,17.8041,17.742,17.7808,19700.0
2006-09-15 12:00:00,22.92,22.92,22.83,22.85,12600.0,17.7963,17.7963,17.7265,17.742,12600.0
2006-09-15 12:30:00,22.87,22.88,22.81,22.85,16600.0,17.7575,17.7653,17.7109,17.742,16600.0
2006-09-15 13:00:00,22.85,22.89,22.8,22.85,13500.0,17.742,17.773,17.7032,17.742,13500.0
2006-09-15 13:30:00,22.85,22.89,22.81,22.85,15300.0,17.742,17.773,17.7109,17.742,15300.0
2006-09-15 14:00:00,22.85,22.88,22.83,22.88,19100.0,17.742,17.7653,17.7265,17.7653,19100.0
2006-09-15 14:30:00,22.87,22.91,22.78,22.8,16900.0,17.7575,17.7886,17.6876,17.7032,16900.0
2006-09-15 15:00:00,22.8,22.91,22.8,22.91,62100.0,17.7032,17.7886,17.7032,17.7886,62100.0
2006-09-15 15:30:00,22.91,22.91,22.75,22.8,112500.0,17.7886,17.7886,17.6643,17.7032,112500.0
2006-09-18 09:30:00,23.0,23.32,22.85,23.22,114400.0,17.8585,18.1069,17.742,18.0293,114400.0
2006-09-18 10:00:00,23.21,23.32,23.21,23.25,29300.0,18.0215,18.1069,18.0215,18.0526,29300.0
2006-09-18 10:30:00,23.25,23.28,23.2,23.22,16200.0,18.0526,18.0759,18.0137,18.0293,16200.0
2006-09-18 11:00:00,23.22,23.28,23.22,23.25,26700.0,18.0293,18.0759,18.0293,18.0526,26700.0
2006-09-18 11:30:00,23.26,23.33,23.26,23.31,23800.0,18.0603,18.1147,18.0603,18.0992,23800.0
2006-09-18 12:00:00,23.32,23.32,23.22,23.24,19000.0,18.1069,18.1069,18.0293,18.0448,19000.0
2006-09-18 12:30:00,23.25,23.28,23.25,23.28,13500.0,18.0526,18.0759,18.0526,18.0759,13500.0
2006-09-18 13:00:00,23.27,23.31,23.25,23.28,12700.0,18.0681,18.0992,18.0526,18.0759,12700.0
2006-09-18 13:30:00,23.28,23.31,23.24,23.3,42500.0,18.0759,18.0992,18.0448,18.0914,42500.0
2006-09-18 14:00:00,23.3,23.36,23.3,23.35,39700.0,18.0914,18.138,18.0914,18.1302,39700.0
2006-09-18 14:30:00,23.33,23.37,23.25,23.28,61600.0,18.1147,18.1457,18.0526,18.0759,61600.0
2006-09-18 15:00:00,23.26,23.33,23.24,23.33,48400.0,18.0603,18.1147,18.0448,18.1147,48400.0
2006-09-18 15:30:00,23.33,23.35,23.24,23.26,126600.0,18.1147,18.1302,18.0448,18.0603,126600.0
2006-09-19 09:30:00,23.21,23.27,23.04,23.15,33500.0,18.0215,18.0681,17.8895,17.9749,33500.0
2006-09-19 10:00:00,23.15,23.22,23.15,23.15,19200.0,17.9749,18.0293,17.9749,17.9749,19200.0
2006-09-19 10:30:00,23.2,23.31,23.19,23.29,37800.0,18.0137,18.0992,18.006,18.0836,37800.0
2006-09-19 11:00:00,23.27,23.31,23.2,23.24,15900.0,18.0681,18.0992,18.0137,18.0448,15900.0
2006-09-19 11:30:00,23.23,23.34,23.2,23.34,68400.0,18.037,18.1225,18.0137,18.1225,68400.0
2006-09-19 12:00:00,23.34,23.36,23.25,23.3,80100.0,18.1225,18.138,18.0526,18.0914,80100.0
2006-09-19 12:30:00,23.3,23.35,23.27,23.3,30500.0,18.0914,18.1302,18.0681,18.0914,30500.0
2006-09-19 13:00:00,23.3,23.39,23.28,23.37,45500.0,18.0914,18.1613,18.0759,18.1457,45500.0
2006-09-19 13:30:00,23.37,23.4,23.26,23.31,77000.0,18.1457,18.169,18.0603,18.0992,77000.0
2006-09-19 14:00:00,23.31,23.32,23.27,23.32,47400.0,18.0992,18.1069,18.0681,18.1069,47400.0
2006-09-19 14:30:00,23.31,23.32,23.3,23.31,18200.0,18.0992,18.1069,18.0914,18.0992,18200.0
2006-09-19 15:00:00,23.31,23.43,23.3,23.34,60100.0,18.0992,18.1923,18.0914,18.1225,60100.0
2006-09-19 15:30:00,23.36,23.58,23.36,23.45,102300.0,18.138,18.3088,18.138,18.2079,102300.0
2006-09-20 09:30:00,23.6,23.66,23.45,23.65,12600.0,18.3243,18.3709,18.2079,18.3632,12600.0
2006-09-20 10:00:00,23.61,23.76,23.54,23.74,30000.0,18.3321,18.4486,18.2777,18.433,30000.0
2006-09-20 10:30:00,23.75,23.84,23.75,23.79,31000.0,18.4408,18.5107,18.4408,18.4719,31000.0
2006-09-20 11:00:00,23.77,23.86,23.76,23.76,24400.0,18.4563,18.5262,18.4486,18.4486,24400.0
2006-09-20 11:30:00,23.76,23.82,23.76,23.78,29500.0,18.4486,18.4952,18.4486,18.4641,29500.0
2006-09-20 12:00:00,23.78,23.84,23.78,23.8,27300.0,18.4641,18.5107,18.4641,18.4796,27300.0
2006-09-20 12:30:00,23.8,23.84,23.8,23.83,9400.0,18.4796,18.5107,18.4796,18.5029,9400.0
2006-09-20 13:00:00,23.83,23.84,23.78,23.82,33800.0,18.5029,18.5107,18.4641,18.4952,33800.0
2006-09-20 13:30:00,23.81,23.82,23.7,23.72,9900.0,18.4874,18.4952,18.402,18.4175,9900.0
2006-09-20 14:00:00,23.73,23.84,23.66,23.66,72900.0,18.4253,18.5107,18.3709,18.3709,72900.0
2006-09-20 14:30:00,23.67,23.79,23.59,23.75,46800.0,18.3787,18.4719,18.3166,18.4408,46800.0
2006-09-20 15:00:00,23.75,23.75,23.56,23.68,44800.0,18.4408,18.4408,18.2933,18.3864,44800.0
2006-09-20 15:30:00,23.67,23.8,23.67,23.78,70000.0,18.3787,18.4796,18.3787,18.4641,70000.0
2006-09-21 09:30:00,23.76,23.93,23.59,23.61,12700.0,18.4486,18.5806,18.3166,18.3321,12700.0
2006-09-21 10:00:00,23.59,23.59,23.5,23.53,9900.0,18.3166,18.3166,18.2467,18.27,9900.0
2006-09-21 10:30:00,23.54,23.61,23.54,23.59,10600.0,18.2777,18.3321,18.2777,18.3166,10600.0
2006-09-21 11:00:00,23.58,23.75,23.58,23.73,18700.0,18.3088,18.4408,18.3088,18.4253,18700.0
2006-09-21 11:30:00,23.7,23.78,23.7,23.7,10600.0,18.402,18.4641,18.402,18.402,10600.0
2006-09-21 12:00:00,23.69,23.69,23.54,23.55,39500.0,18.3942,18.3942,18.2777,18.2855,39500.0
2006-09-21 12:30:00,23.55,23.64,23.5,23.5,41600.0,18.2855,18.3554,18.2467,18.2467,41600.0
2006-09-21 13:00:00,23.5,23.51,23.41,23.48,23900.0,18.2467,18.2545,18.1768,18.2312,23900.0
2006-09-21 13:30:00,23.48,23.58,23.47,23.52,19900.0,18.2312,18.3088,18.2234,18.2622,19900.0
2006-09-21 14:00:00,23.51,23.57,23.37,23.38,24000.0,18.2545,18.301,18.1457,18.1535,24000.0
2006-09-21 14:30:00,23.38,23.48,23.35,23.42,36100.0,18.1535,18.2312,18.1302,18.1846,36100.0
2006-09-21 15:00:00,23.43,23.57,23.43,23.51,79000.0,18.1923,18.301,18.1923,18.2545,79000.0
2006-09-21 15:30:00,23.52,23.58,23.51,23.56,71500.0,18.2622,18.3088,18.2545,18.2933,71500.0
2006-09-22 09:30:00,23.47,23.5,23.28,23.28,19200.0,18.2234,18.2467,18.0759,18.0759,19200.0
2006-09-22 10:00:00,23.28,23.28,23.09,23.18,23900.0,18.0759,18.0759,17.9283,17.9982,23900.0
2006-09-22 10:30:00,23.23,23.23,23.1,23.15,19500.0,18.037,18.037,17.9361,17.9749,19500.0
2006-09-22 11:00:00,23.12,23.19,23.12,23.19,11400.0,17.9516,18.006,17.9516,18.006,11400.0
2006-09-22 11:30:00,23.19,23.34,23.17,23.31,15200.0,18.006,18.1225,17.9905,18.0992,15200.0
2006-09-22 12:00:00,23.33,23.33,23.25,23.25,10600.0,18.1147,18.1147,18.0526,18.0526,10600.0
2006-09-22 12:30:00,23.25,23.26,23.25,23.25,14000.0,18.0526,18.0603,18.0526,18.0526,14000.0
2006-09-22 13:00:00,23.24,23.29,23.24,23.26,19000.0,18.0448,18.0836,18.0448,18.0603,19000.0
2006-09-22 13:30:00,23.26,23.28,23.25,23.27,15300.0,18.0603,18.0759,18.0526,18.0681,15300.0
2006-09-22 14:00:00,23.28,23.28,23.25,23.25,22200.0,18.0759,18.0759,18.0526,18.0526,22200.0
2006-09-22 14:30:00,23.25,23.28,23.25,23.25,33100.0,18.0526,18.0759,18.0526,18.0526,33100.0
2006-09-22 15:00:00,23.25,23.3,23.25,23.26,44000.0,18.0526,18.0914,18.0526,18.0603,44000.0
2006-09-22 15:30:00,23.27,23.37,23.25,23.36,72500.0,18.0681,18.1457,18.0526,18.138,72500.0
2006-09-25 09:30:00,23.51,23.51,23.31,23.31,51200.0,18.2545,18.2545,18.0992,18.0992,51200.0
2006-09-25 10:00:00,23.28,23.41,23.18,23.22,42800.0,18.0759,18.1768,17.9982,18.0293,42800.0
2006-09-25 10:30:00,23.22,23.3,23.19,23.3,28900.0,18.0293,18.0914,18.006,18.0914,28900.0
2006-09-25 11:00:00,23.31,23.42,23.31,23.42,18300.0,18.0992,18.1846,18.0992,18.1846,18300.0
2006-09-25 11:30:00,23.4,23.42,23.35,23.37,14000.0,18.169,18.1846,18.1302,18.1457,14000.0
2006-09-25 12:00:00,23.36,23.43,23.35,23.43,12000.0,18.138,18.1923,18.1302,18.1923,12000.0
2006-09-25 12:30:00,23.43,23.5,23.43,23.5,37100.0,18.1923,18.2467,18.1923,18.2467,37100.0
2006-09-25 13:00:00,23.53,23.55,23.44,23.46,13100.0,18.27,18.2855,18.2001,18.2156,13100.0
2006-09-25 13:30:00,23.46,23.5,23.42,23.45,12600.0,18.2156,18.2467,18.1846,18.2079,12600.0
2006-09-25 14:00:00,23.45,23.5,23.42,23.47,15000.0,18.2079,18.2467,18.1846,18.2234,15000.0
2006-09-25 14:30:00,23.45,23.58,23.45,23.56,16200.0,18.2079,18.3088,18.2079,18.2933,16200.0
2006-09-25 15:00:00,23.56,23.6,23.5,23.57,27700.0,18.2933,18.3243,18.2467,18.301,27700.0
2006-09-25 15:30:00,23.56,23.57,23.48,23.51,36800.0,18.2933,18.301,18.2312,18.2545,36800.0
2006-09-26 09:30:00,23.41,23.41,23.17,23.21,9200.0,18.1768,18.1768,17.9905,18.0215,9200.0
2006-09-26 10:00:00,23.21,23.54,23.21,23.5,20100.0,18.0215,18.2777,18.0215,18.2467,20100.0
2006-09-26 10:30:00,23.48,23.51,23.36,23.38,16800.0,18.2312,18.2545,18.138,18.1535,16800.0
2006-09-26 11:00:00,23.35,23.42,23.34,23.34,16800.0,18.1302,18.1846,18.1225,18.1225,16800.0
2006-09-26 11:30:00,23.33,23.37,23.27,23.28,19700.0,18.1147,18.1457,18.0681,18.0759,19700.0
2006-09-26 12:00:00,23.28,23.37,23.26,23.36,13200.0,18.0759,18.1457,18.0603,18.138,13200.0
2006-09-26 12:30:00,23.36,23.37,23.3,23.37,20100.0,18.138,18.1457,18.0914,18.1457,20100.0
2006-09-26 13:00:00,23.36,23.52,23.36,23.52,27300.0,18.138,18.2622,18.138,18.2622,27300.0
2006-09-26 13:30:00,23.51,23.59,23.44,23.54,16700.0,18.2545,18.3166,18.2001,18.2777,16700.0
2006-09-26 14:00:00,23.56,23.58,23.49,23.56,22600.0,18.2933,18.3088,18.2389,18.2933,22600.0
2006-09-26 14:30:00,23.54,23.63,23.51,23.58,15400.0,18.2777,18.3476,18.2545,18.3088,15400.0
2006-09-26 15:00:00,23.58,23.6,23.52,23.58,23100.0,18.3088,18.3243,18.2622,18.3088,23100.0
2006-09-26 15:30:00,23.57,23.63,23.55,23.55,24800.0,18.301,18.3476,18.2855,18.2855,24800.0
2006-09-27 09:30:00,23.53,23.56,23.38,23.55,19600.0,18.27,18.2933,18.1535,18.2855,19600.0
2006-09-27 10:00:00,23.56,23.65,23.46,23.65,9800.0,18.2933,18.3632,18.2156,18.3632,9800.0
2006-09-27 10:30:00,23.6,23.69,23.54,23.58,12200.0,18.3243,18.3942,18.2777,18.3088,12200.0
2006-09-27 11:00:00,23.59,23.61,23.5,23.52,17900.0,18.3166,18.3321,18.2467,18.2622,17900.0
2006-09-27 11:30:00,23.49,23.58,23.41,23.42,39000.0,18.2389,18.3088,18.1768,18.1846,39000.0
2006-09-27 12:00:00,23.42,23.44,23.38,23.42,8000.0,18.1846,18.2001,18.1535,18.1846,8000.0
2006-09-27 12:30:00,23.39,23.45,23.35,23.42,7600.0,18.1613,18.2079,18.1302,18.1846,7600.0
2006-09-27 13:00:00,23.44,23.48,23.37,23.4,19000.0,18.2001,18.2312,18.1457,18.169,19000.0
2006-09-27 13:30:00,23.42,23.43,23.26,23.32,33100.0,18.1846,18.1923,18.0603,18.1069,33100.0
2006-09-27 14:00:00,23.33,23.39,23.29,23.34,5700.0,18.1147,18.1613,18.0836,18.1225,5700.0
2006-09-27 14:30:00,23.33,23.35,23.31,23.33,10900.0,18.1147,18.1302,18.0992,18.1147,10900.0
2006-09-27 15:00:00,23.35,23.38,23.28,23.31,41900.0,18.1302,18.1535,18.0759,18.0992,41900.0
2006-09-27 15:30:00,23.31,23.4,23.3,23.39,40900.0,18.0992,18.169,18.0914,18.1613,40900.0
2006-09-28 09:30:00,23.37,23.57,23.15,23.25,93100.0,18.1457,18.301,17.9749,18.0526,93100.0
2006-09-28 10:00:00,23.22,23.34,23.19,23.22,39600.0,18.0293,18.1225,18.006,18.0293,39600.0
2006-09-28 10:30:00,23.22,23.22,23.12,23.18,28400.0,18.0293,18.0293,17.9516,17.9982,28400.0
2006-09-28 11:00:00,23.17,23.19,23.17,23.19,4400.0,17.9905,18.006,17.9905,18.006,4400.0
2006-09-28 11:30:00,23.17,23.2,23.16,23.2,20700.0,17.9905,18.0137,17.9827,18.0137,20700.0
2006-09-28 12:00:00,23.18,23.22,23.18,23.22,7900.0,17.9982,18.0293,17.9982,18.0293,7900.0
2006-09-28 12:30:00,23.23,23.26,23.17,23.21,38000.0,18.037,18.0603,17.9905,18.0215,38000.0
2006-09-28 13:00:00,23.24,23.27,23.2,23.26,46600.0,18.0448,18.0681,18.0137,18.0603,46600.0
2006-09-28 13:30:00,23.25,23.26,23.23,23.23,16200.0,18.0526,18.0603,18.037,18.037,16200.0
2006-09-28 14:00:00,23.23,23.25,23.21,23.22,16900.0,18.037,18.0526,18.0215,18.0293,16900.0
2006-09-28 14:30:00,23.22,23.25,23.21,23.25,23900.0,18.0293,18.0526,18.0215,18.0526,23900.0
2006-09-28 15:00:00,23.24,23.25,23.23,23.24,21600.0,18.0448,18.0526,18.037,18.0448,21600.0
2006-09-28 15:30:00,23.25,23.36,23.24,23.33,38900.0,18.0526,18.138,18.0448,18.1147,38900.0
2006-09-29 09:30:00,23.32,23.32,23.14,23.14,3200.0,18.1069,18.1069,17.9672,17.9672,3200.0
2006-09-29 10:00:00,23.14,23.23,23.13,23.23,13100.0,17.9672,18.037,17.9594,18.037,13100.0
2006-09-29 10:30:00,23.2,23.26,23.15,23.25,10700.0,18.0137,18.0603,17.9749,18.0526,10700.0
2006-09-29 11:00:00,23.25,23.25,23.19,23.23,14400.0,18.0526,18.0526,18.006,18.037,14400.0
2006-09-29 11:30:00,23.23,23.26,23.21,23.21,7600.0,18.037,18.0603,18.0215,18.0215,7600.0
2006-09-29 12:00:00,23.23,23.23,23.2,23.22,50000.0,18.037,18.037,18.0137,18.0293,50000.0
2006-09-29 12:30:00,23.22,23.23,23.2,23.21,10600.0,18.0293,18.037,18.0137,18.0215,10600.0
2006-09-29 13:00:00,23.21,23.23,23.19,23.2,26100.0,18.0215,18.037,18.006,18.0137,26100.0
2006-09-29 13:30:00,23.19,23.24,23.19,23.24,17700.0,18.006,18.0448,18.006,18.0448,17700.0
2006-09-29 14:00:00,23.23,23.23,23.2,23.2,5000.0,18.037,18.037,18.0137,18.0137,5000.0
2006-09-29 14:30:00,23.2,23.21,23.18,23.18,13800.0,18.0137,18.0215,17.9982,17.9982,13800.0
2006-09-29 15:00:00,23.18,23.19,23.1,23.1,18700.0,17.9982,18.006,17.9361,17.9361,18700.0
2006-09-29 15:30:00,23.11,23.11,22.9,22.9,62000.0,17.9439,17.9439,17.7808,17.7808,62000.0
2006-10-02 09:30:00,22.84,22.95,22.78,22.93,24200.0,17.7342,17.8196,17.6876,17.8041,24200.0
2006-10-02 10:00:00,22.94,23.0,22.82,22.88,12600.0,17.8119,17.8585,17.7187,17.7653,12600.0
2006-10-02 10:30:00,22.88,22.9,22.83,22.84,27600.0,17.7653,17.7808,17.7265,17.7342,27600.0
2006-10-02 11:00:00,22.84,22.84,22.77,22.77,30000.0,17.7342,17.7342,17.6799,17.6799,30000.0
2006-10-02 11:30:00,22.76,22.82,22.75,22.8,48500.0,17.6721,17.7187,17.6643,17.7032,48500.0
2006-10-02 12:00:00,22.78,22.8,22.74,22.75,35700.0,17.6876,17.7032,17.6566,17.6643,35700.0
2006-10-02 12:30:00,22.75,22.76,22.72,22.72,12500.0,17.6643,17.6721,17.6411,17.6411,12500.0
2006-10-02 13:00:00,22.75,22.75,22.73,22.75,10000.0,17.6643,17.6643,17.6488,17.6643,10000.0
2006-10-02 13:30:00,22.75,22.76,22.66,22.69,19900.0,17.6643,17.6721,17.5945,17.6178,19900.0
2006-10-02 14:00:00,22.69,22.83,22.64,22.75,28100.0,17.6178,17.7265,17.5789,17.6643,28100.0
2006-10-02 14:30:00,22.75,22.78,22.67,22.68,11900.0,17.6643,17.6876,17.6022,17.61,11900.0
2006-10-02 15:00:00,22.68,22.78,22.68,22.78,15600.0,17.61,17.6876,17.61,17.6876,15600.0
2006-10-02 15:30:00,22.76,22.79,22.66,22.66,34000.0,17.6721,17.6954,17.5945,17.5945,34000.0
2006-10-03 09:30:00,22.65,22.65,22.44,22.62,31100.0,17.5867,17.5867,17.4236,17.5634,31100.0
2006-10-03 10:00:00,22.67,22.85,22.64,22.85,37400.0,17.6022,17.742,17.5789,17.742,37400.0
2006-10-03 10:30:00,22.85,22.91,22.76,22.79,20600.0,17.742,17.7886,17.6721,17.6954,20600.0
2006-10-03 11:00:00,22.81,22.94,22.78,22.93,13400.0,17.7109,17.8119,17.6876,17.8041,13400.0
2006-10-03 11:30:00,22.93,23.03,22.93,23.03,13600.0,17.8041,17.8818,17.8041,17.8818,13600.0
2006-10-03 12:00:00,23.02,23.05,23.0,23.03,20700.0,17.874,17.8973,17.8585,17.8818,20700.0
2006-10-03 12:30:00,23.04,23.05,23.02,23.05,11200.0,17.8895,17.8973,17.874,17.8973,11200.0
2006-10-03 13:00:00,23.05,23.06,23.0,23.01,20900.0,17.8973,17.905,17.8585,17.8662,20900.0
2006-10-03 13:30:00,23.03,23.04,22.99,23.01,19900.0,17.8818,17.8895,17.8507,17.8662,19900.0
2006-10-03 14:00:00,23.01,23.12,23.01,23.01,28500.0,17.8662,17.9516,17.8662,17.8662,28500.0
2006-10-03 14:30:00,23.01,23.07,23.0,23.01,18100.0,17.8662,17.9128,17.8585,17.8662,18100.0
2006-10-03 15:00:00,23.0,23.05,22.99,22.99,28200.0,17.8585,17.8973,17.8507,17.8507,28200.0
2006-10-03 15:30:00,23.0,23.09,22.98,23.09,81100.0,17.8585,17.9283,17.8429,17.9283,81100.0
2006-10-04 09:30:00,23.09,23.18,22.93,22.97,7100.0,17.9283,17.9982,17.8041,17.8352,7100.0
2006-10-04 10:00:00,22.97,23.15,22.92,23.1,5900.0,17.8352,17.9749,17.7963,17.9361,5900.0
2006-10-04 10:30:00,23.11,23.13,23.0,23.02,5100.0,17.9439,17.9594,17.8585,17.874,5100.0
2006-10-04 11:00:00,23.01,23.03,22.9,22.97,16800.0,17.8662,17.8818,17.7808,17.8352,16800.0
2006-10-04 11:30:00,22.97,23.03,22.97,23.01,26600.0,17.8352,17.8818,17.8352,17.8662,26600.0
2006-10-04 12:00:00,23.0,23.13,22.97,23.12,20700.0,17.8585,17.9594,17.8352,17.9516,20700.0
2006-10-04 12:30:00,23.1,23.15,23.07,23.1,20200.0,17.9361,17.9749,17.9128,17.9361,20200.0
2006-10-04 13:00:00,23.13,23.15,23.08,23.12,14200.0,17.9594,17.9749,17.9206,17.9516,14200.0
2006-10-04 13:30:00,23.14,23.24,23.14,23.16,13700.0,17.9672,18.0448,17.9672,17.9827,13700.0
2006-10-04 14:00:00,23.17,23.23,23.16,23.22,13400.0,17.9905,18.037,17.9827,18.0293,13400.0
2006-10-04 14:30:00,23.22,23.37,23.22,23.34,17700.0,18.0293,18.1457,18.0293,18.1225,17700.0
2006-10-04 15:00:00,23.34,23.34,23.26,23.26,23500.0,18.1225,18.1225,18.0603,18.0603,23500.0
2006-10-04 15:30:00,23.26,23.35,23.25,23.34,30300.0,18.0603,18.1302,18.0526,18.1225,30300.0
2006-10-05 09:30:00,23.3,23.39,23.24,23.29,21200.0,18.0914,18.1613,18.0448,18.0836,21200.0
2006-10-05 10:00:00,23.29,23.29,23.0,23.0,39400.0,18.0836,18.0836,17.8585,17.8585,39400.0
2006-10-05 10:30:00,23.0,23.01,22.9,22.93,39400.0,17.8585,17.8662,17.7808,17.8041,39400.0
2006-10-05 11:00:00,22.94,22.98,22.82,22.91,44100.0,17.8119,17.8429,17.7187,17.7886,44100.0
2006-10-05 11:30:00,22.88,22.98,22.85,22.92,20100.0,17.7653,17.8429,17.742,17.7963,20100.0
2006-10-05 12:00:00,22.94,22.98,22.9,22.95,15300.0,17.8119,17.8429,17.7808,17.8196,15300.0
2006-10-05 12:30:00,22.94,22.95,22.86,22.89,18600.0,17.8119,17.8196,17.7498,17.773,18600.0
2006-10-05 13:00:00,22.89,22.95,22.86,22.95,6900.0,17.773,17.8196,17.7498,17.8196,6900.0
2006-10-05 13:30:00,22.95,23.1,22.94,23.05,11700.0,17.8196,17.9361,17.8119,17.8973,11700.0
2006-10-05 14:00:00,23.03,23.05,22.96,23.04,8500.0,17.8818,17.8973,17.8274,17.8895,8500.0
2006-10-05 14:30:00,23.04,23.15,23.04,23.13,14300.0,17.8895,17.9749,17.8895,17.9594,14300.0
2006-10-05 15:00:00,23.14,23.15,23.04,23.05,21700.0,17.9672,17.9749,17.8895,17.8973,21700.0
2006-10-05 15:30:00,23.06,23.13,23.01,23.09,32000.0,17.905,17.9594,17.8662,17.9283,32000.0
2006-10-06 09:30:00,23.11,23.11,22.95,22.95,19100.0,17.9439,17.9439,17.8196,17.8196,19100.0
2006-10-06 10:00:00,22.96,23.11,22.95,23.11,10100.0,17.8274,17.9439,17.8196,17.9439,10100.0
2006-10-06 10:30:00,23.1,23.23,23.09,23.2,12900.0,17.9361,18.037,17.9283,18.0137,12900.0
2006-10-06 11:00:00,23.17,23.23,23.14,23.16,8000.0,17.9905,18.037,17.9672,17.9827,8000.0
2006-10-06 11:30:00,23.16,23.2,23.0,23.06,12100.0,17.9827,18.0137,17.8585,17.905,12100.0
2006-10-06 12:00:00,23.04,23.04,22.87,22.92,14600.0,17.8895,17.8895,17.7575,17.7963,14600.0
2006-10-06 12:30:00,22.92,22.94,22.81,22.89,17300.0,17.7963,17.8119,17.7109,17.773,17300.0
2006-10-06 13:00:00,22.89,22.94,22.87,22.92,16300.0,17.773,17.8119,17.7575,17.7963,16300.0
2006-10-06 13:30:00,22.9,22.93,22.82,22.92,16000.0,17.7808,17.8041,17.7187,17.7963,16000.0
2006-10-06 14:00:00,22.92,22.93,22.82,22.86,23600.0,17.7963,17.8041,17.7187,17.7498,23600.0
2006-10-06 14:30:00,22.85,23.0,22.82,22.94,22900.0,17.742,17.8585,17.7187,17.8119,22900.0
2006-10-06 15:00:00,22.94,22.98,22.9,22.94,16000.0,17.8119,17.8429,17.7808,17.8119,16000.0
2006-10-06 15:30:00,22.94,23.02,22.89,23.01,17500.0,17.8119,17.874,17.773,17.8662,17500.0
2006-10-09 09:30:00,22.9,23.01,22.75,22.94,10600.0,17.7808,17.8662,17.6643,17.8119,10600.0
2006-10-09 10:00:00,22.86,22.93,22.83,22.83,8100.0,17.7498,17.8041,17.7265,17.7265,8100.0
2006-10-09 10:30:00,22.84,22.87,22.76,22.86,6000.0,17.7342,17.7575,17.6721,17.7498,6000.0
2006-10-09 11:00:00,22.85,22.91,22.84,22.9,10400.0,17.742,17.7886,17.7342,17.7808,10400.0
2006-10-09 11:30:00,22.92,23.0,22.91,22.98,6300.0,17.7963,17.8585,17.7886,17.8429,6300.0
2006-10-09 12:00:00,22.98,23.02,22.95,22.95,5800.0,17.8429,17.874,17.8196,17.8196,5800.0
2006-10-09 12:30:00,22.95,23.09,22.95,23.07,18300.0,17.8196,17.9283,17.8196,17.9128,18300.0
2006-10-09 13:00:00,23.06,23.08,23.02,23.08,18300.0,17.905,17.9206,17.874,17.9206,18300.0
2006-10-09 13:30:00,23.06,23.1,22.98,22.99,13000.0,17.905,17.9361,17.8429,17.8507,13000.0
2006-10-09 14:00:00,22.99,23.05,22.96,23.05,16900.0,17.8507,17.8973,17.8274,17.8973,16900.0
2006-10-09 14:30:00,23.08,23.19,23.07,23.11,28200.0,17.9206,18.006,17.9128,17.9439,28200.0
2006-10-09 15:00:00,23.1,23.1,22.96,22.96,20300.0,17.9361,17.9361,17.8274,17.8274,20300.0
2006-10-09 15:30:00,22.98,23.03,22.96,23.01,19600.0,17.8429,17.8818,17.8274,17.8662,19600.0
2006-10-10 09:30:00,23.03,23.12,23.0,23.01,13000.0,17.8818,17.9516,17.8585,17.8662,13000.0
2006-10-10 10:00:00,23.01,23.12,23.01,23.12,13900.0,17.8662,17.9516,17.8662,17.9516,13900.0
2006-10-10 10:30:00,23.1,23.16,23.06,23.16,15600.0,17.9361,17.9827,17.905,17.9827,15600.0
2006-10-10 11:00:00,23.16,23.35,23.16,23.32,18100.0,17.9827,18.1302,17.9827,18.1069,18100.0
2006-10-10 11:30:00,23.31,23.32,23.23,23.23,6200.0,18.0992,18.1069,18.037,18.037,6200.0
2006-10-10 12:00:00,23.23,23.27,23.14,23.14,6200.0,18.037,18.0681,17.9672,17.9672,6200.0
2006-10-10 12:30:00,23.13,23.16,23.09,23.16,15000.0,17.9594,17.9827,17.9283,17.9827,15000.0
2006-10-10 13:00:00,23.16,23.2,23.15,23.2,9100.0,17.9827,18.0137,17.9749,18.0137,9100.0
2006-10-10 13:30:00,23.16,23.18,23.11,23.15,14900.0,17.9827,17.9982,17.9439,17.9749,14900.0
2006-10-10 14:00:00,23.15,23.17,23.14,23.16,11500.0,17.9749,17.9905,17.9672,17.9827,11500.0
2006-10-10 14:30:00,23.16,23.28,23.16,23.23,11300.0,17.9827,18.0759,17.9827,18.037,11300.0
2006-10-10 15:00:00,23.23,23.23,23.17,23.22,16600.0,18.037,18.037,17.9905,18.0293,16600.0
2006-10-10 15:30:00,23.2,23.29,23.2,23.21,19700.0,18.0137,18.0836,18.0137,18.0215,19700.0
2006-10-11 09:30:00,23.2,23.27,23.2,23.27,6700.0,18.0137,18.0681,18.0137,18.0681,6700.0
2006-10-11 10:00:00,23.25,23.29,23.09,23.13,11900.0,18.0526,18.0836,17.9283,17.9594,11900.0
2006-10-11 10:30:00,23.14,23.2,23.12,23.2,5200.0,17.9672,18.0137,17.9516,18.0137,5200.0
2006-10-11 11:00:00,23.21,23.21,23.14,23.14,4100.0,18.0215,18.0215,17.9672,17.9672,4100.0
2006-10-11 11:30:00,23.14,23.23,23.14,23.23,4300.0,17.9672,18.037,17.9672,18.037,4300.0
2006-10-11 12:00:00,23.23,23.23,23.16,23.17,3800.0,18.037,18.037,17.9827,17.9905,3800.0
2006-10-11 12:30:00,23.17,23.24,23.15,23.2,4300.0,17.9905,18.0448,17.9749,18.0137,4300.0
2006-10-11 13:00:00,23.19,23.2,23.17,23.17,900.0,18.006,18.0137,17.9905,17.9905,900.0
2006-10-11 13:30:00,23.17,23.22,23.17,23.2,8900.0,17.9905,18.0293,17.9905,18.0137,8900.0
2006-10-11 14:00:00,23.18,23.18,23.05,23.06,8400.0,17.9982,17.9982,17.8973,17.905,8400.0
2006-10-11 14:30:00,23.06,23.06,22.93,23.0,10400.0,17.905,17.905,17.8041,17.8585,10400.0
2006-10-11 15:00:00,23.0,23.14,22.98,23.14,13800.0,17.8585,17.9672,17.8429,17.9672,13800.0
2006-10-11 15:30:00,23.15,23.19,23.12,23.16,23000.0,17.9749,18.006,17.9516,17.9827,23000.0
2006-10-12 09:30:00,23.24,23.45,23.24,23.28,7800.0,18.0448,18.2079,18.0448,18.0759,7800.0
2006-10-12 10:00:00,23.31,23.39,23.15,23.3,12100.0,18.0992,18.1613,17.9749,18.0914,12100.0
2006-10-12 10:30:00,23.29,23.41,23.23,23.37,6800.0,18.0836,18.1768,18.037,18.1457,6800.0
2006-10-12 11:00:00,23.35,23.49,23.32,23.43,11300.0,18.1302,18.2389,18.1069,18.1923,11300.0
2006-10-12 11:30:00,23.38,23.46,23.38,23.44,8200.0,18.1535,18.2156,18.1535,18.2001,8200.0
2006-10-12 12:00:00,23.44,23.5,23.42,23.43,17600.0,18.2001,18.2467,18.1846,18.1923,17600.0
2006-10-12 12:30:00,23.43,23.49,23.4,23.45,23300.0,18.1923,18.2389,18.169,18.2079,23300.0
2006-10-12 13:00:00,23.46,23.46,23.27,23.31,57200.0,18.2156,18.2156,18.0681,18.0992,57200.0
2006-10-12 13:30:00,23.32,23.34,23.29,23.31,4500.0,18.1069,18.1225,18.0836,18.0992,4500.0
2006-10-12 14:00:00,23.31,23.41,23.3,23.4,13200.0,18.0992,18.1768,18.0914,18.169,13200.0
2006-10-12 14:30:00,23.4,23.52,23.36,23.51,23400.0,18.169,18.2622,18.138,18.2545,23400.0
2006-10-12 15:00:00,23.51,23.58,23.5,23.57,23200.0,18.2545,18.3088,18.2467,18.301,23200.0
2006-10-12 15:30:00,23.57,23.6,23.52,23.56,27200.0,18.301,18.3243,18.2622,18.2933,27200.0
2006-10-13 09:30:00,23.35,23.59,23.35,23.4,23000.0,18.1302,18.3166,18.1302,18.169,23000.0
2006-10-13 10:00:00,23.4,23.44,23.39,23.41,3300.0,18.169,18.2001,18.1613,18.1768,3300.0
2006-10-13 10:30:00,23.41,23.5,23.41,23.44,6500.0,18.1768,18.2467,18.1768,18.2001,6500.0
2006-10-13 11:00:00,23.46,23.47,23.4,23.41,22200.0,18.2156,18.2234,18.169,18.1768,22200.0
2006-10-13 11:30:00,23.41,23.46,23.36,23.46,13600.0,18.1768,18.2156,18.138,18.2156,13600.0
2006-10-13 12:00:00,23.47,23.64,23.47,23.63,51400.0,18.2234,18.3554,18.2234,18.3476,51400.0
2006-10-13 12:30:00,23.63,23.73,23.62,23.69,24000.0,18.3476,18.4253,18.3399,18.3942,24000.0
2006-10-13 13:00:00,23.69,23.71,23.65,23.71,11300.0,18.3942,18.4097,18.3632,18.4097,11300.0
2006-10-13 13:30:00,23.7,23.98,23.7,23.93,58900.0,18.402,18.6194,18.402,18.5806,58900.0
2006-10-13 14:00:00,23.91,24.13,23.91,24.05,55400.0,18.565,18.7359,18.565,18.6737,55400.0
2006-10-13 14:30:00,24.03,24.1,24.0,24.01,68900.0,18.6582,18.7126,18.6349,18.6427,68900.0
2006-10-13 15:00:00,24.0,24.06,24.0,24.04,41600.0,18.6349,18.6815,18.6349,18.666,41600.0
2006-10-13 15:30:00,24.04,24.1,24.01,24.05,152800.0,18.666,18.7126,18.6427,18.6737,152800.0
2006-10-16 09:30:00,24.15,24.49,24.15,24.45,30800.0,18.7514,19.0154,18.7514,18.9843,30800.0
2006-10-16 10:00:00,24.44,24.59,24.44,24.58,25200.0,18.9766,19.093,18.9766,19.0853,25200.0
2006-10-16 10:30:00,24.59,24.59,24.44,24.51,13000.0,19.093,19.093,18.9766,19.0309,13000.0
2006-10-16 11:00:00,24.5,24.58,24.49,24.56,7600.0,19.0231,19.0853,19.0154,19.0697,7600.0
2006-10-16 11:30:00,24.54,24.56,24.5,24.51,4700.0,19.0542,19.0697,19.0231,19.0309,4700.0
2006-10-16 12:00:00,24.51,24.66,24.47,24.56,53200.0,19.0309,19.1474,18.9998,19.0697,53200.0
2006-10-16 12:30:00,24.53,24.73,24.53,24.71,55900.0,19.0464,19.2017,19.0464,19.1862,55900.0
2006-10-16 13:00:00,24.71,24.77,24.68,24.74,22900.0,19.1862,19.2328,19.1629,19.2095,22900.0
2006-10-16 13:30:00,24.74,24.91,24.74,24.77,47600.0,19.2095,19.3415,19.2095,19.2328,47600.0
2006-10-16 14:00:00,24.79,24.85,24.72,24.76,73400.0,19.2483,19.2949,19.194,19.225,73400.0
2006-10-16 14:30:00,24.75,24.78,24.71,24.74,28300.0,19.2173,19.2405,19.1862,19.2095,28300.0
2006-10-16 15:00:00,24.73,24.76,24.64,24.65,50200.0,19.2017,19.225,19.1318,19.1396,50200.0
2006-10-16 15:30:00,24.67,24.72,24.65,24.71,44400.0,19.1551,19.194,19.1396,19.1862,44400.0
2006-10-17 09:30:00,24.42,24.5,24.2,24.45,103000.0,18.961,19.0231,18.7902,18.9843,103000.0
2006-10-17 10:00:00,24.45,24.68,24.38,24.58,77200.0,18.9843,19.1629,18.93,19.0853,77200.0
2006-10-17 10:30:00,24.58,24.61,24.56,24.61,25400.0,19.0853,19.1086,19.0697,19.1086,25400.0
2006-10-17 11:00:00,24.63,24.63,24.52,24.54,26900.0,19.1241,19.1241,19.0387,19.0542,26900.0
2006-10-17 11:30:00,24.53,24.57,24.53,24.56,43600.0,19.0464,19.0775,19.0464,19.0697,43600.0
2006-10-17 12:00:00,24.57,24.66,24.56,24.64,20800.0,19.0775,19.1474,19.0697,19.1318,20800.0
2006-10-17 12:30:00,24.64,24.64,24.58,24.61,20200.0,19.1318,19.1318,19.0853,19.1086,20200.0
2006-10-17 13:00:00,24.62,24.66,24.58,24.6,32300.0,19.1163,19.1474,19.0853,19.1008,32300.0
2006-10-17 13:30:00,24.58,24.66,24.58,24.66,73400.0,19.0853,19.1474,19.0853,19.1474,73400.0
2006-10-17 14:00:00,24.66,24.68,24.61,24.62,42100.0,19.1474,19.1629,19.1086,19.1163,42100.0
2006-10-17 14:30:00,24.61,24.68,24.58,24.66,32800.0,19.1086,19.1629,19.0853,19.1474,32800.0
2006-10-17 15:00:00,24.66,24.7,24.66,24.7,49500.0,19.1474,19.1784,19.1474,19.1784,49500.0
2006-10-17 15:30:00,24.69,24.75,24.61,24.65,179900.0,19.1707,19.2173,19.1086,19.1396,179900.0
2006-10-18 09:30:00,24.75,24.94,24.75,24.75,35800.0,19.2173,19.3648,19.2173,19.2173,35800.0
2006-10-18 10:00:00,24.76,24.87,24.64,24.69,27700.0,19.225,19.3104,19.1318,19.1707,27700.0
2006-10-18 10:30:00,24.69,24.81,24.6,24.77,41900.0,19.1707,19.2638,19.1008,19.2328,41900.0
2006-10-18 11:00:00,24.8,24.84,24.74,24.83,13400.0,19.2561,19.2871,19.2095,19.2794,13400.0
2006-10-18 11:30:00,24.8,24.83,24.69,24.7,13200.0,19.2561,19.2794,19.1707,19.1784,13200.0
2006-10-18 12:00:00,24.69,24.78,24.67,24.71,41900.0,19.1707,19.2405,19.1551,19.1862,41900.0
2006-10-18 12:30:00,24.71,24.82,24.69,24.72,39700.0,19.1862,19.2716,19.1707,19.194,39700.0
2006-10-18 13:00:00,24.72,24.84,24.67,24.75,61800.0,19.194,19.2871,19.1551,19.2173,61800.0
2006-10-18 13:30:00,24.74,24.78,24.68,24.75,45700.0,19.2095,19.2405,19.1629,19.2173,45700.0
2006-10-18 14:00:00,24.78,24.81,24.72,24.77,15000.0,19.2405,19.2638,19.194,19.2328,15000.0
2006-10-18 14:30:00,24.77,24.81,24.72,24.72,14300.0,19.2328,19.2638,19.194,19.194,14300.0
2006-10-18 15:00:00,24.73,24.76,24.71,24.72,24300.0,19.2017,19.225,19.1862,19.194,24300.0
2006-10-18 15:30:00,24.7,24.82,24.68,24.8,89700.0,19.1784,19.2716,19.1629,19.2561,89700.0
2006-10-19 09:30:00,24.85,25.15,24.84,24.97,19800.0,19.2949,19.5278,19.2871,19.3881,19800.0
2006-10-19 10:00:00,24.97,25.27,24.96,25.24,41600.0,19.3881,19.621,19.3803,19.5977,41600.0
2006-10-19 10:30:00,25.24,25.24,24.9,24.96,22700.0,19.5977,19.5977,19.3337,19.3803,22700.0
2006-10-19 11:00:00,24.95,25.05,24.85,24.94,25600.0,19.3725,19.4502,19.2949,19.3648,25600.0
2006-10-19 11:30:00,24.95,24.98,24.94,24.97,4500.0,19.3725,19.3958,19.3648,19.3881,4500.0
2006-10-19 12:00:00,24.97,24.99,24.87,24.88,13800.0,19.3881,19.4036,19.3104,19.3182,13800.0
2006-10-19 12:30:00,24.88,24.96,24.87,24.9,57400.0,19.3182,19.3803,19.3104,19.3337,57400.0
2006-10-19 13:00:00,24.9,25.0,24.87,24.96,7500.0,19.3337,19.4114,19.3104,19.3803,7500.0
2006-10-19 13:30:00,24.96,25.02,24.89,25.0,23500.0,19.3803,19.4269,19.326,19.4114,23500.0
2006-10-19 14:00:00,25.0,25.03,24.95,25.03,21300.0,19.4114,19.4347,19.3725,19.4347,21300.0
2006-10-19 14:30:00,25.03,25.21,25.03,25.13,53000.0,19.4347,19.5744,19.4347,19.5123,53000.0
2006-10-19 15:00:00,25.15,25.28,25.13,25.27,112600.0,19.5278,19.6288,19.5123,19.621,112600.0
2006-10-19 15:30:00,25.28,25.31,25.24,25.26,109600.0,19.6288,19.6521,19.5977,19.6132,109600.0
2006-10-20 09:30:00,25.29,25.29,24.88,24.98,10300.0,19.6365,19.6365,19.3182,19.3958,10300.0
2006-10-20 10:00:00,24.97,24.99,24.84,24.84,11600.0,19.3881,19.4036,19.2871,19.2871,11600.0
2006-10-20 10:30:00,24.81,24.81,24.75,24.77,19400.0,19.2638,19.2638,19.2173,19.2328,19400.0
2006-10-20 11:00:00,24.77,24.88,24.75,24.77,19800.0,19.2328,19.3182,19.2173,19.2328,19800.0
2006-10-20 11:30:00,24.77,24.82,24.74,24.75,16900.0,19.2328,19.2716,19.2095,19.2173,16900.0
2006-10-20 12:00:00,24.75,24.76,24.74,24.76,15900.0,19.2173,19.225,19.2095,19.225,15900.0
2006-10-20 12:30:00,24.76,24.79,24.73,24.74,15200.0,19.225,19.2483,19.2017,19.2095,15200.0
2006-10-20 13:00:00,24.72,24.73,24.7,24.7,6900.0,19.194,19.2017,19.1784,19.1784,6900.0
2006-10-20 13:30:00,24.71,24.71,24.68,24.68,6800.0,19.1862,19.1862,19.1629,19.1629,6800.0
2006-10-20 14:00:00,24.68,24.69,24.63,24.65,11500.0,19.1629,19.1707,19.1241,19.1396,11500.0
2006-10-20 14:30:00,24.65,24.67,24.65,24.67,11400.0,19.1396,19.1551,19.1396,19.1551,11400.0
2006-10-20 15:00:00,24.66,24.74,24.62,24.72,21600.0,19.1474,19.2095,19.1163,19.194,21600.0
2006-10-20 15:30:00,24.72,24.73,24.65,24.65,19200.0,19.194,19.2017,19.1396,19.1396,19200.0
2006-10-23 09:30:00,24.71,24.75,24.57,24.62,19400.0,19.1862,19.2173,19.0775,19.1163,19400.0
2006-10-23 10:00:00,24.62,24.75,24.59,24.75,6300.0,19.1163,19.2173,19.093,19.2173,6300.0
2006-10-23 10:30:00,24.77,24.8,24.71,24.73,11400.0,19.2328,19.2561,19.1862,19.2017,11400.0
2006-10-23 11:00:00,24.73,24.78,24.71,24.74,16800.0,19.2017,19.2405,19.1862,19.2095,16800.0
2006-10-23 11:30:00,24.74,24.74,24.65,24.69,17600.0,19.2095,19.2095,19.1396,19.1707,17600.0
2006-10-23 12:00:00,24.69,24.78,24.69,24.77,12500.0,19.1707,19.2405,19.1707,19.2328,12500.0
2006-10-23 12:30:00,24.78,24.79,24.71,24.74,9400.0,19.2405,19.2483,19.1862,19.2095,9400.0
2006-10-23 13:00:00,24.74,24.81,24.74,24.79,11000.0,19.2095,19.2638,19.2095,19.2483,11000.0
2006-10-23 13:30:00,24.81,24.81,24.75,24.78,10200.0,19.2638,19.2638,19.2173,19.2405,10200.0
2006-10-23 14:00:00,24.79,24.9,24.75,24.83,33500.0,19.2483,19.3337,19.2173,19.2794,33500.0
2006-10-23 14:30:00,24.83,24.91,24.83,24.89,10800.0,19.2794,19.3415,19.2794,19.326,10800.0
2006-10-23 15:00:00,24.89,24.99,24.89,24.98,19600.0,19.326,19.4036,19.326,19.3958,19600.0
2006-10-23 15:30:00,24.98,24.98,24.86,24.93,47100.0,19.3958,19.3958,19.3027,19.357,47100.0
2006-10-24 09:30:00,24.81,24.89,24.8,24.85,11000.0,19.2638,19.326,19.2561,19.2949,11000.0
2006-10-24 10:00:00,24.85,24.91,24.78,24.89,14000.0,19.2949,19.3415,19.2405,19.326,14000.0
2006-10-24 10:30:00,24.86,24.87,24.8,24.82,5600.0,19.3027,19.3104,19.2561,19.2716,5600.0
2006-10-24 11:00:00,24.81,24.86,24.78,24.8,12800.0,19.2638,19.3027,19.2405,19.2561,12800.0
2006-10-24 11:30:00,24.81,24.82,24.75,24.77,16000.0,19.2638,19.2716,19.2173,19.2328,16000.0
2006-10-24 12:00:00,24.76,24.78,24.75,24.78,7800.0,19.225,19.2405,19.2173,19.2405,7800.0
2006-10-24 12:30:00,24.78,24.78,24.72,24.72,14000.0,19.2405,19.2405,19.194,19.194,14000.0
2006-10-24 13:00:00,24.73,24.81,24.73,24.79,13000.0,19.2017,19.2638,19.2017,19.2483,13000.0
2006-10-24 13:30:00,24.78,24.83,24.75,24.79,12600.0,19.2405,19.2794,19.2173,19.2483,12600.0
2006-10-24 14:00:00,24.77,24.83,24.77,24.83,13000.0,19.2328,19.2794,19.2328,19.2794,13000.0
2006-10-24 14:30:00,24.82,24.84,24.81,24.83,12700.0,19.2716,19.2871,19.2638,19.2794,12700.0
2006-10-24 15:00:00,24.83,24.86,24.8,24.81,18200.0,19.2794,19.3027,19.2561,19.2638,18200.0
2006-10-24 15:30:00,24.82,24.96,24.81,24.95,50600.0,19.2716,19.3803,19.2638,19.3725,50600.0
2006-10-25 09:30:00,24.85,24.94,24.82,24.88,8100.0,19.2949,19.3648,19.2716,19.3182,8100.0
2006-10-25 10:00:00,24.88,24.88,24.8,24.85,8100.0,19.3182,19.3182,19.2561,19.2949,8100.0
2006-10-25 10:30:00,24.81,24.83,24.8,24.8,8700.0,19.2638,19.2794,19.2561,19.2561,8700.0
2006-10-25 11:00:00,24.8,24.81,24.76,24.8,3900.0,19.2561,19.2638,19.225,19.2561,3900.0
2006-10-25 11:30:00,24.8,24.8,24.69,24.7,59200.0,19.2561,19.2561,19.1707,19.1784,59200.0
2006-10-25 12:00:00,24.7,24.76,24.69,24.73,38500.0,19.1784,19.225,19.1707,19.2017,38500.0
2006-10-25 12:30:00,24.73,24.8,24.72,24.73,9200.0,19.2017,19.2561,19.194,19.2017,9200.0
2006-10-25 13:00:00,24.73,24.86,24.73,24.86,11300.0,19.2017,19.3027,19.2017,19.3027,11300.0
2006-10-25 13:30:00,24.89,24.9,24.78,24.9,13500.0,19.326,19.3337,19.2405,19.3337,13500.0
2006-10-25 14:00:00,24.88,24.95,24.81,24.86,23300.0,19.3182,19.3725,19.2638,19.3027,23300.0
2006-10-25 14:30:00,24.86,24.95,24.83,24.92,26300.0,19.3027,19.3725,19.2794,19.3493,26300.0
2006-10-25 15:00:00,24.92,25.15,24.92,25.09,56500.0,19.3493,19.5278,19.3493,19.4812,56500.0
2006-10-25 15:30:00,25.09,25.3,25.03,25.12,63300.0,19.4812,19.6443,19.4347,19.5045,63300.0
2006-10-26 09:30:00,25.57,26.47,25.57,26.39,112800.0,19.8539,20.5528,19.8539,20.4906,112800.0
2006-10-26 10:00:00,26.35,26.41,26.11,26.25,70700.0,20.4596,20.5062,20.2732,20.3819,70700.0
2006-10-26 10:30:00,26.27,26.27,25.9,25.91,66200.0,20.3975,20.3975,20.1102,20.1179,66200.0
2006-10-26 11:00:00,25.91,26.06,25.9,26.01,95700.0,20.1179,20.2344,20.1102,20.1956,95700.0
2006-10-26 11:30:00,26.01,26.05,25.84,25.85,24800.0,20.1956,20.2266,20.0636,20.0714,24800.0
2006-10-26 12:00:00,25.85,25.9,25.8,25.9,31400.0,20.0714,20.1102,20.0325,20.1102,31400.0
2006-10-26 12:30:00,25.9,26.01,25.85,26.0,38100.0,20.1102,20.1956,20.0714,20.1878,38100.0
2006-10-26 13:00:00,26.0,26.02,25.9,25.94,29400.0,20.1878,20.2034,20.1102,20.1412,29400.0
2006-10-26 13:30:00,25.94,26.0,25.91,25.97,23600.0,20.1412,20.1878,20.1179,20.1645,23600.0
2006-10-26 14:00:00,25.98,26.08,25.94,26.07,87900.0,20.1723,20.2499,20.1412,20.2422,87900.0
2006-10-26 14:30:00,26.07,26.2,26.06,26.19,34500.0,20.2422,20.3431,20.2344,20.3353,34500.0
2006-10-26 15:00:00,26.19,26.35,26.12,26.33,53500.0,20.3353,20.4596,20.281,20.4441,53500.0
2006-10-26 15:30:00,26.33,26.5,26.21,26.37,110300.0,20.4441,20.576,20.3509,20.4751,110300.0
2006-10-27 09:30:00,26.14,26.14,25.66,25.85,61300.0,20.2965,20.2965,19.9238,20.0714,61300.0
2006-10-27 10:00:00,25.86,26.01,25.79,25.96,80500.0,20.0791,20.1956,20.0248,20.1568,80500.0
2006-10-27 10:30:00,25.95,25.96,25.66,25.7,34800.0,20.149,20.1568,19.9238,19.9549,34800.0
2006-10-27 11:00:00,25.73,25.86,25.61,25.83,42200.0,19.9782,20.0791,19.885,20.0558,42200.0
2006-10-27 11:30:00,25.87,25.9,25.81,25.86,89600.0,20.0869,20.1102,20.0403,20.0791,89600.0
2006-10-27 12:00:00,25.87,26.02,25.85,25.99,96500.0,20.0869,20.2034,20.0714,20.1801,96500.0
2006-10-27 12:30:00,26.0,26.07,25.97,26.05,52500.0,20.1878,20.2422,20.1645,20.2266,52500.0
2006-10-27 13:00:00,26.02,26.07,25.99,26.01,64300.0,20.2034,20.2422,20.1801,20.1956,64300.0
2006-10-27 13:30:00,26.01,26.07,26.01,26.07,24800.0,20.1956,20.2422,20.1956,20.2422,24800.0
2006-10-27 14:00:00,26.08,26.25,26.07,26.2,62200.0,20.2499,20.3819,20.2422,20.3431,62200.0
2006-10-27 14:30:00,26.2,26.27,26.2,26.26,64900.0,20.3431,20.3975,20.3431,20.3897,64900.0
2006-10-27 15:00:00,26.24,26.28,26.2,26.22,31500.0,20.3742,20.4052,20.3431,20.3586,31500.0
2006-10-27 15:30:00,26.23,26.54,26.22,26.36,63100.0,20.3664,20.6071,20.3586,20.4673,63100.0
2006-10-30 09:30:00,26.36,26.46,26.35,26.4,22100.0,20.4673,20.545,20.4596,20.4984,22100.0
2006-10-30 10:00:00,26.39,26.41,26.31,26.31,34700.0,20.4906,20.5062,20.4285,20.4285,34700.0
2006-10-30 10:30:00,26.32,26.37,26.32,26.35,42900.0,20.4363,20.4751,20.4363,20.4596,42900.0
2006-10-30 11:00:00,26.35,26.59,26.29,26.59,63000.0,20.4596,20.6459,20.413,20.6459,63000.0
2006-10-30 11:30:00,26.58,26.58,26.46,26.51,19100.0,20.6382,20.6382,20.545,20.5838,19100.0
2006-10-30 12:00:00,26.46,26.5,26.46,26.49,15700.0,20.545,20.576,20.545,20.5683,15700.0
2006-10-30 12:30:00,26.49,26.58,26.49,26.58,11200.0,20.5683,20.6382,20.5683,20.6382,11200.0
2006-10-30 13:00:00,26.58,26.72,26.58,26.71,66700.0,20.6382,20.7469,20.6382,20.7391,66700.0
2006-10-30 13:30:00,26.71,26.81,26.7,26.81,18300.0,20.7391,20.8168,20.7313,20.8168,18300.0
2006-10-30 14:00:00,26.79,26.84,26.75,26.79,39000.0,20.8012,20.84,20.7702,20.8012,39000.0
2006-10-30 14:30:00,26.79,26.8,26.65,26.71,95500.0,20.8012,20.809,20.6925,20.7391,95500.0
2006-10-30 15:00:00,26.71,26.8,26.63,26.64,89700.0,20.7391,20.809,20.677,20.6848,89700.0
2006-10-30 15:30:00,26.64,26.76,26.58,26.68,131700.0,20.6848,20.7779,20.6382,20.7158,131700.0
2006-10-31 09:30:00,26.85,26.85,26.56,26.66,46000.0,20.8478,20.8478,20.6226,20.7003,46000.0
2006-10-31 10:00:00,26.66,26.71,26.62,26.68,49900.0,20.7003,20.7391,20.6692,20.7158,49900.0
2006-10-31 10:30:00,26.69,26.75,26.65,26.7,27900.0,20.7236,20.7702,20.6925,20.7313,27900.0
2006-10-31 11:00:00,26.7,26.85,26.66,26.78,51300.0,20.7313,20.8478,20.7003,20.7935,51300.0
2006-10-31 11:30:00,26.78,26.8,26.69,26.72,28700.0,20.7935,20.809,20.7236,20.7469,28700.0
2006-10-31 12:00:00,26.73,26.84,26.73,26.83,39100.0,20.7546,20.84,20.7546,20.8323,39100.0
2006-10-31 12:30:00,26.83,26.84,26.56,26.56,90900.0,20.8323,20.84,20.6226,20.6226,90900.0
2006-10-31 13:00:00,26.57,26.62,26.5,26.52,61400.0,20.6304,20.6692,20.576,20.5916,61400.0
2006-10-31 13:30:00,26.52,27.12,26.52,27.1,335800.0,20.5916,21.0575,20.5916,21.0419,335800.0
2006-10-31 14:00:00,27.1,27.19,26.99,27.0,89900.0,21.0419,21.1118,20.9565,20.9643,89900.0
2006-10-31 14:30:00,27.0,27.06,26.94,27.04,63600.0,20.9643,21.0109,20.9177,20.9953,63600.0
2006-10-31 15:00:00,27.04,27.09,26.99,27.08,51900.0,20.9953,21.0342,20.9565,21.0264,51900.0
2006-10-31 15:30:00,27.09,27.15,26.96,26.96,81000.0,21.0342,21.0807,20.9332,20.9332,81000.0
2006-11-01 09:30:00,27.02,27.24,26.91,27.11,106700.0,20.9798,21.1506,20.8944,21.0497,106700.0
2006-11-01 10:00:00,27.1,27.17,26.82,26.87,114200.0,21.0419,21.0963,20.8245,20.8633,114200.0
2006-11-01 10:30:00,26.88,26.96,26.81,26.95,131900.0,20.8711,20.9332,20.8168,20.9255,131900.0
2006-11-01 11:00:00,26.95,27.03,26.95,26.97,43500.0,20.9255,20.9876,20.9255,20.941,43500.0
2006-11-01 11:30:00,26.97,27.04,26.95,27.02,30000.0,20.941,20.9953,20.9255,20.9798,30000.0
2006-11-01 12:00:00,27.02,27.05,26.99,27.0,31900.0,20.9798,21.0031,20.9565,20.9643,31900.0
2006-11-01 12:30:00,27.0,27.02,26.95,26.95,37800.0,20.9643,20.9798,20.9255,20.9255,37800.0
2006-11-01 13:00:00,26.96,27.04,26.93,27.04,37400.0,20.9332,20.9953,20.9099,20.9953,37400.0
2006-11-01 13:30:00,27.04,27.13,27.03,27.09,27300.0,20.9953,21.0652,20.9876,21.0342,27300.0
2006-11-01 14:00:00,27.09,27.1,26.97,26.98,69900.0,21.0342,21.0419,20.941,20.9487,69900.0
2006-11-01 14:30:00,27.0,27.07,26.94,27.05,43800.0,20.9643,21.0186,20.9177,21.0031,43800.0
2006-11-01 15:00:00,27.05,27.06,26.95,26.97,58100.0,21.0031,21.0109,20.9255,20.941,58100.0
2006-11-01 15:30:00,26.97,27.01,26.91,26.97,39500.0,20.941,20.972,20.8944,20.941,39500.0
2006-11-02 09:30:00,26.88,26.88,26.67,26.81,35000.0,20.8711,20.8711,20.708,20.8168,35000.0
2006-11-02 10:00:00,26.81,27.0,26.81,27.0,30400.0,20.8168,20.9643,20.8168,20.9643,30400.0
2006-11-02 10:30:00,27.01,27.08,26.99,27.06,30100.0,20.972,21.0264,20.9565,21.0109,30100.0
2006-11-02 11:00:00,27.07,27.12,26.97,27.01,37200.0,21.0186,21.0575,20.941,20.972,37200.0
2006-11-02 11:30:00,27.01,27.03,26.99,27.0,38900.0,20.972,20.9876,20.9565,20.9643,38900.0
2006-11-02 12:00:00,27.02,27.06,27.0,27.0,24500.0,20.9798,21.0109,20.9643,20.9643,24500.0
2006-11-02 12:30:00,26.99,27.02,26.98,27.01,60700.0,20.9565,20.9798,20.9487,20.972,60700.0
2006-11-02 13:00:00,27.0,27.09,26.99,27.08,24600.0,20.9643,21.0342,20.9565,21.0264,24600.0
2006-11-02 13:30:00,27.08,27.08,27.02,27.02,16500.0,21.0264,21.0264,20.9798,20.9798,16500.0
2006-11-02 14:00:00,27.02,27.09,27.02,27.06,36300.0,20.9798,21.0342,20.9798,21.0109,36300.0
2006-11-02 14:30:00,27.06,27.11,26.98,27.0,31000.0,21.0109,21.0497,20.9487,20.9643,31000.0
2006-11-02 15:00:00,27.0,27.02,26.98,27.0,43500.0,20.9643,20.9798,20.9487,20.9643,43500.0
2006-11-02 15:30:00,27.0,27.09,26.98,27.0,39900.0,20.9643,21.0342,20.9487,20.9643,39900.0
2006-11-03 09:30:00,27.0,27.22,27.0,27.15,18500.0,20.9643,21.1351,20.9643,21.0807,18500.0
2006-11-03 10:00:00,27.15,27.27,27.09,27.1,69600.0,21.0807,21.1739,21.0342,21.0419,69600.0
2006-11-03 10:30:00,27.11,27.12,26.95,27.11,34000.0,21.0497,21.0575,20.9255,21.0497,34000.0
2006-11-03 11:00:00,27.11,27.12,27.05,27.07,23800.0,21.0497,21.0575,21.0031,21.0186,23800.0
2006-11-03 11:30:00,27.07,27.12,27.05,27.06,22600.0,21.0186,21.0575,21.0031,21.0109,22600.0
2006-11-03 12:00:00,27.08,27.13,27.05,27.11,23300.0,21.0264,21.0652,21.0031,21.0497,23300.0
2006-11-03 12:30:00,27.11,27.14,27.11,27.11,14700.0,21.0497,21.073,21.0497,21.0497,14700.0
2006-11-03 13:00:00,27.11,27.28,27.11,27.28,27100.0,21.0497,21.1817,21.0497,21.1817,27100.0
2006-11-03 13:30:00,27.28,27.4,27.28,27.31,34300.0,21.1817,21.2749,21.1817,21.205,34300.0
2006-11-03 14:00:00,27.31,27.4,27.29,27.37,38400.0,21.205,21.2749,21.1894,21.2516,38400.0
2006-11-03 14:30:00,27.36,27.37,27.32,27.32,27500.0,21.2438,21.2516,21.2127,21.2127,27500.0
2006-11-03 15:00:00,27.3,27.3,27.2,27.24,37300.0,21.1972,21.1972,21.1196,21.1506,37300.0
2006-11-03 15:30:00,27.23,27.32,27.22,27.32,60000.0,21.1429,21.2127,21.1351,21.2127,60000.0
2006-11-06 09:30:00,27.34,27.49,27.28,27.32,27500.0,21.2283,21.3447,21.1817,21.2127,27500.0
2006-11-06 10:00:00,27.32,27.38,27.31,27.36,16800.0,21.2127,21.2593,21.205,21.2438,16800.0
2006-11-06 10:30:00,27.35,27.48,27.33,27.42,68600.0,21.236,21.337,21.2205,21.2904,68600.0
2006-11-06 11:00:00,27.43,27.47,27.42,27.45,12600.0,21.2982,21.3292,21.2904,21.3137,12600.0
2006-11-06 11:30:00,27.44,27.45,27.42,27.44,20100.0,21.3059,21.3137,21.2904,21.3059,20100.0
2006-11-06 12:00:00,27.44,27.56,27.44,27.55,28300.0,21.3059,21.3991,21.3059,21.3913,28300.0
2006-11-06 12:30:00,27.55,27.57,27.52,27.56,10900.0,21.3913,21.4069,21.368,21.3991,10900.0
2006-11-06 13:00:00,27.57,27.67,27.56,27.62,47800.0,21.4069,21.4845,21.3991,21.4457,47800.0
2006-11-06 13:30:00,27.62,27.67,27.57,27.58,11800.0,21.4457,21.4845,21.4069,21.4146,11800.0
2006-11-06 14:00:00,27.6,27.64,27.58,27.62,14800.0,21.4302,21.4612,21.4146,21.4457,14800.0
2006-11-06 14:30:00,27.62,27.63,27.57,27.58,14500.0,21.4457,21.4534,21.4069,21.4146,14500.0
2006-11-06 15:00:00,27.59,27.67,27.59,27.65,103700.0,21.4224,21.4845,21.4224,21.469,103700.0
2006-11-06 15:30:00,27.64,27.65,27.52,27.56,52400.0,21.4612,21.469,21.368,21.3991,52400.0
2006-11-07 09:30:00,27.75,27.83,27.71,27.83,26700.0,21.5466,21.6087,21.5156,21.6087,26700.0
2006-11-07 10:00:00,27.83,28.01,27.83,28.01,39100.0,21.6087,21.7485,21.6087,21.7485,39100.0
2006-11-07 10:30:00,28.0,28.13,27.98,28.1,32200.0,21.7407,21.8417,21.7252,21.8184,32200.0
2006-11-07 11:00:00,28.11,28.15,28.11,28.15,13600.0,21.8261,21.8572,21.8261,21.8572,13600.0
2006-11-07 11:30:00,28.15,28.16,28.1,28.11,28700.0,21.8572,21.865,21.8184,21.8261,28700.0
2006-11-07 12:00:00,28.1,28.19,28.1,28.1,36400.0,21.8184,21.8883,21.8184,21.8184,36400.0
2006-11-07 12:30:00,28.1,28.25,28.09,28.22,37600.0,21.8184,21.9348,21.8106,21.9116,37600.0
2006-11-07 13:00:00,28.22,28.22,28.05,28.07,77300.0,21.9116,21.9116,21.7796,21.7951,77300.0
2006-11-07 13:30:00,28.07,28.13,28.07,28.13,8100.0,21.7951,21.8417,21.7951,21.8417,8100.0
2006-11-07 14:00:00,28.12,28.14,28.09,28.11,30600.0,21.8339,21.8494,21.8106,21.8261,30600.0
2006-11-07 14:30:00,28.11,28.26,28.11,28.26,45300.0,21.8261,21.9426,21.8261,21.9426,45300.0
2006-11-07 15:00:00,28.26,28.28,28.2,28.2,54400.0,21.9426,21.9581,21.896,21.896,54400.0
2006-11-07 15:30:00,28.2,28.28,28.16,28.21,55200.0,21.896,21.9581,21.865,21.9038,55200.0
2006-11-08 09:30:00,27.95,28.14,27.81,28.11,25000.0,21.7019,21.8494,21.5932,21.8261,25000.0
2006-11-08 10:00:00,28.11,28.17,28.08,28.09,20900.0,21.8261,21.8727,21.8028,21.8106,20900.0
2006-11-08 10:30:00,28.09,28.17,28.02,28.09,24800.0,21.8106,21.8727,21.7563,21.8106,24800.0
2006-11-08 11:00:00,28.09,28.12,28.08,28.12,11100.0,21.8106,21.8339,21.8028,21.8339,11100.0
2006-11-08 11:30:00,28.12,28.12,28.07,28.1,18400.0,21.8339,21.8339,21.7951,21.8184,18400.0
2006-11-08 12:00:00,28.09,28.13,28.0,28.0,16300.0,21.8106,21.8417,21.7407,21.7407,16300.0
2006-11-08 12:30:00,28.0,28.16,28.0,28.16,22500.0,21.7407,21.865,21.7407,21.865,22500.0
2006-11-08 13:00:00,28.17,28.19,28.09,28.12,24000.0,21.8727,21.8883,21.8106,21.8339,24000.0
2006-11-08 13:30:00,28.13,28.19,28.08,28.19,15900.0,21.8417,21.8883,21.8028,21.8883,15900.0
2006-11-08 14:00:00,28.19,28.22,28.08,28.1,66100.0,21.8883,21.9116,21.8028,21.8184,66100.0
2006-11-08 14:30:00,28.1,28.17,28.1,28.13,25600.0,21.8184,21.8727,21.8184,21.8417,25600.0
2006-11-08 15:00:00,28.16,28.21,28.12,28.21,53600.0,21.865,21.9038,21.8339,21.9038,53600.0
2006-11-08 15:30:00,28.21,28.21,28.13,28.17,52800.0,21.9038,21.9038,21.8417,21.8727,52800.0
2006-11-09 09:30:00,28.27,28.41,28.16,28.34,16500.0,21.9504,22.0591,21.865,22.0047,16500.0
2006-11-09 10:00:00,28.35,28.48,28.3,28.4,24600.0,22.0125,22.1134,21.9737,22.0513,24600.0
2006-11-09 10:30:00,28.41,28.45,28.4,28.45,26200.0,22.0591,22.0901,22.0513,22.0901,26200.0
2006-11-09 11:00:00,28.45,28.46,28.34,28.39,62900.0,22.0901,22.0979,22.0047,22.0435,62900.0
2006-11-09 11:30:00,28.39,28.55,28.37,28.53,59100.0,22.0435,22.1678,22.028,22.1523,59100.0
2006-11-09 12:00:00,28.51,28.52,28.45,28.46,12300.0,22.1367,22.1445,22.0901,22.0979,12300.0
2006-11-09 12:30:00,28.46,28.47,28.38,28.4,16500.0,22.0979,22.1057,22.0358,22.0513,16500.0
2006-11-09 13:00:00,28.4,28.42,28.29,28.29,33500.0,22.0513,22.0668,21.9659,21.9659,33500.0
2006-11-09 13:30:00,28.26,28.27,28.22,28.22,36000.0,21.9426,21.9504,21.9116,21.9116,36000.0
2006-11-09 14:00:00,28.23,28.27,28.19,28.2,9200.0,21.9193,21.9504,21.8883,21.896,9200.0
2006-11-09 14:30:00,28.2,28.27,28.16,28.19,28100.0,21.896,21.9504,21.865,21.8883,28100.0
2006-11-09 15:00:00,28.19,28.21,28.07,28.12,35800.0,21.8883,21.9038,21.7951,21.8339,35800.0
2006-11-09 15:30:00,28.12,28.27,28.12,28.23,31800.0,21.8339,21.9504,21.8339,21.9193,31800.0
2006-11-10 09:30:00,28.1,28.27,28.1,28.19,46200.0,21.8184,21.9504,21.8184,21.8883,46200.0
2006-11-10 10:00:00,28.22,28.31,28.18,28.18,17900.0,21.9116,21.9814,21.8805,21.8805,17900.0
2006-11-10 10:30:00,28.18,28.32,28.16,28.31,16700.0,21.8805,21.9892,21.865,21.9814,16700.0
2006-11-10 11:00:00,28.31,28.34,28.24,28.34,7600.0,21.9814,22.0047,21.9271,22.0047,7600.0
2006-11-10 11:30:00,28.35,28.35,28.22,28.25,11500.0,22.0125,22.0125,21.9116,21.9348,11500.0
2006-11-10 12:00:00,28.25,28.45,28.25,28.43,17100.0,21.9348,22.0901,21.9348,22.0746,17100.0
2006-11-10 12:30:00,28.42,28.45,28.39,28.43,7600.0,22.0668,22.0901,22.0435,22.0746,7600.0
2006-11-10 13:00:00,28.44,28.44,28.31,28.34,9300.0,22.0824,22.0824,21.9814,22.0047,9300.0
2006-11-10 13:30:00,28.31,28.39,28.28,28.37,11900.0,21.9814,22.0435,21.9581,22.028,11900.0
2006-11-10 14:00:00,28.35,28.52,28.34,28.46,27700.0,22.0125,22.1445,22.0047,22.0979,27700.0
2006-11-10 14:30:00,28.46,28.49,28.41,28.44,13300.0,22.0979,22.1212,22.0591,22.0824,13300.0
2006-11-10 15:00:00,28.43,28.55,28.4,28.55,20600.0,22.0746,22.1678,22.0513,22.1678,20600.0
2006-11-10 15:30:00,28.54,28.58,28.5,28.57,17100.0,22.16,22.1911,22.129,22.1833,17100.0
2006-11-13 09:30:00,28.55,28.57,28.29,28.49,63600.0,22.1678,22.1833,21.9659,22.1212,63600.0
2006-11-13 10:00:00,28.46,28.59,28.41,28.42,14600.0,22.0979,22.1988,22.0591,22.0668,14600.0
2006-11-13 10:30:00,28.43,28.46,28.4,28.41,15200.0,22.0746,22.0979,22.0513,22.0591,15200.0
2006-11-13 11:00:00,28.42,28.49,28.41,28.49,14400.0,22.0668,22.1212,22.0591,22.1212,14400.0
2006-11-13 11:30:00,28.47,28.47,28.38,28.41,12100.0,22.1057,22.1057,22.0358,22.0591,12100.0
2006-11-13 12:00:00,28.42,28.54,28.4,28.54,18100.0,22.0668,22.16,22.0513,22.16,18100.0
2006-11-13 12:30:00,28.55,28.56,28.38,28.38,14300.0,22.1678,22.1755,22.0358,22.0358,14300.0
2006-11-13 13:00:00,28.39,28.42,28.37,28.41,36000.0,22.0435,22.0668,22.028,22.0591,36000.0
2006-11-13 13:30:00,28.4,28.53,28.4,28.51,27600.0,22.0513,22.1523,22.0513,22.1367,27600.0
2006-11-13 14:00:00,28.48,28.56,28.48,28.51,22600.0,22.1134,22.1755,22.1134,22.1367,22600.0
2006-11-13 14:30:00,28.52,28.54,28.47,28.49,13700.0,22.1445,22.16,22.1057,22.1212,13700.0
2006-11-13 15:00:00,28.47,28.5,28.44,28.48,21100.0,22.1057,22.129,22.0824,22.1134,21100.0
2006-11-13 15:30:00,28.48,28.58,28.45,28.54,31000.0,22.1134,22.1911,22.0901,22.16,31000.0
2006-11-14 09:30:00,28.53,28.68,28.5,28.68,49900.0,22.1523,22.2687,22.129,22.2687,49900.0
2006-11-14 10:00:00,28.68,28.79,28.67,28.67,28200.0,22.2687,22.3541,22.261,22.261,28200.0
2006-11-14 10:30:00,28.67,28.71,28.56,28.63,46700.0,22.261,22.292,22.1755,22.2299,46700.0
2006-11-14 11:00:00,28.61,28.8,28.6,28.79,48000.0,22.2144,22.3619,22.2066,22.3541,48000.0
2006-11-14 11:30:00,28.8,28.82,28.71,28.72,13900.0,22.3619,22.3774,22.292,22.2998,13900.0
2006-11-14 12:00:00,28.7,28.76,28.7,28.73,7100.0,22.2843,22.3308,22.2843,22.3075,7100.0
2006-11-14 12:30:00,28.73,28.77,28.72,28.76,12700.0,22.3075,22.3386,22.2998,22.3308,12700.0
2006-11-14 13:00:00,28.77,28.86,28.76,28.85,16200.0,22.3386,22.4085,22.3308,22.4007,16200.0
2006-11-14 13:30:00,28.85,29.0,28.84,28.99,18200.0,22.4007,22.5172,22.393,22.5094,18200.0
2006-11-14 14:00:00,29.0,29.02,28.97,29.02,31600.0,22.5172,22.5327,22.4939,22.5327,31600.0
2006-11-14 14:30:00,29.02,29.18,29.01,29.1,29600.0,22.5327,22.6569,22.525,22.5948,29600.0
2006-11-14 15:00:00,29.1,29.17,29.08,29.17,24200.0,22.5948,22.6492,22.5793,22.6492,24200.0
2006-11-14 15:30:00,29.16,29.28,29.07,29.23,79400.0,22.6414,22.7346,22.5715,22.6958,79400.0
2006-11-15 09:30:00,28.37,29.29,28.37,29.2,22000.0,22.028,22.7424,22.028,22.6725,22000.0
2006-11-15 10:00:00,29.2,29.28,29.13,29.16,28400.0,22.6725,22.7346,22.6181,22.6414,28400.0
2006-11-15 10:30:00,29.16,29.21,29.09,29.1,18700.0,22.6414,22.6802,22.5871,22.5948,18700.0
2006-11-15 11:00:00,29.07,29.12,29.0,29.1,13600.0,22.5715,22.6104,22.5172,22.5948,13600.0
2006-11-15 11:30:00,29.09,29.12,29.05,29.09,18300.0,22.5871,22.6104,22.556,22.5871,18300.0
2006-11-15 12:00:00,29.09,29.09,28.95,28.97,29800.0,22.5871,22.5871,22.4784,22.4939,29800.0
2006-11-15 12:30:00,28.96,28.98,28.9,28.94,29600.0,22.4861,22.5017,22.4395,22.4706,29600.0
2006-11-15 13:00:00,28.94,28.95,28.87,28.89,49800.0,22.4706,22.4784,22.4162,22.4318,49800.0
2006-11-15 13:30:00,28.89,28.97,28.89,28.95,34400.0,22.4318,22.4939,22.4318,22.4784,34400.0
2006-11-15 14:00:00,28.95,28.99,28.9,28.92,66700.0,22.4784,22.5094,22.4395,22.4551,66700.0
2006-11-15 14:30:00,28.9,28.92,28.84,28.92,31400.0,22.4395,22.4551,22.393,22.4551,31400.0
2006-11-15 15:00:00,28.94,29.0,28.9,28.93,35800.0,22.4706,22.5172,22.4395,22.4628,35800.0
2006-11-15 15:30:00,28.93,29.05,28.89,29.03,99200.0,22.4628,22.556,22.4318,22.5405,99200.0
2006-11-16 09:30:00,28.9,29.1,28.89,28.99,31300.0,22.4395,22.5948,22.4318,22.5094,31300.0
2006-11-16 10:00:00,28.99,29.03,28.97,29.0,40200.0,22.5094,22.5405,22.4939,22.5172,40200.0
2006-11-16 10:30:00,28.98,29.01,28.84,28.9,35400.0,22.5017,22.525,22.393,22.4395,35400.0
2006-11-16 11:00:00,28.9,28.97,28.86,28.96,15400.0,22.4395,22.4939,22.4085,22.4861,15400.0
2006-11-16 11:30:00,28.95,28.96,28.84,28.84,28600.0,22.4784,22.4861,22.393,22.393,28600.0
2006-11-16 12:00:00,28.83,28.91,28.83,28.88,15700.0,22.3852,22.4473,22.3852,22.424,15700.0
2006-11-16 12:30:00,28.89,28.91,28.87,28.87,11400.0,22.4318,22.4473,22.4162,22.4162,11400.0
2006-11-16 13:00:00,28.87,28.9,28.87,28.89,9200.0,22.4162,22.4395,22.4162,22.4318,9200.0
2006-11-16 13:30:00,28.89,28.91,28.86,28.86,17700.0,22.4318,22.4473,22.4085,22.4085,17700.0
2006-11-16 14:00:00,28.85,28.85,28.77,28.83,20800.0,22.4007,22.4007,22.3386,22.3852,20800.0
2006-11-16 14:30:00,28.82,28.92,28.82,28.89,59800.0,22.3774,22.4551,22.3774,22.4318,59800.0
2006-11-16 15:00:00,28.9,28.94,28.87,28.91,31500.0,22.4395,22.4706,22.4162,22.4473,31500.0
2006-11-16 15:30:00,28.92,29.02,28.9,29.02,102600.0,22.4551,22.5327,22.4395,22.5327,102600.0
2006-11-17 09:30:00,28.93,28.94,28.89,28.9,10400.0,22.4628,22.4706,22.4318,22.4395,10400.0
2006-11-17 10:00:00,28.89,28.9,28.82,28.88,82700.0,22.4318,22.4395,22.3774,22.424,82700.0
2006-11-17 10:30:00,28.87,28.91,28.87,28.87,54200.0,22.4162,22.4473,22.4162,22.4162,54200.0
2006-11-17 11:00:00,28.87,28.91,28.86,28.88,29400.0,22.4162,22.4473,22.4085,22.424,29400.0
2006-11-17 11:30:00,28.88,28.91,28.87,28.88,31900.0,22.424,22.4473,22.4162,22.424,31900.0
2006-11-17 12:00:00,28.88,28.95,28.87,28.93,10000.0,22.424,22.4784,22.4162,22.4628,10000.0
2006-11-17 12:30:00,28.93,29.02,28.92,28.96,13300.0,22.4628,22.5327,22.4551,22.4861,13300.0
2006-11-17 13:00:00,28.94,28.94,28.89,28.91,5900.0,22.4706,22.4706,22.4318,22.4473,5900.0
2006-11-17 13:30:00,28.89,28.91,28.85,28.87,18500.0,22.4318,22.4473,22.4007,22.4162,18500.0
2006-11-17 14:00:00,28.87,28.95,28.83,28.93,14500.0,22.4162,22.4784,22.3852,22.4628,14500.0
2006-11-17 14:30:00,28.93,29.0,28.88,28.88,9100.0,22.4628,22.5172,22.424,22.424,9100.0
2006-11-17 15:00:00,28.89,28.95,28.87,28.95,42200.0,22.4318,22.4784,22.4162,22.4784,42200.0
2006-11-17 15:30:00,28.94,29.0,28.93,28.97,31100.0,22.4706,22.5172,22.4628,22.4939,31100.0
2006-11-20 09:30:00,29.03,29.26,29.03,29.23,19000.0,22.5405,22.7191,22.5405,22.6958,19000.0
2006-11-20 10:00:00,29.24,29.3,29.2,29.23,26000.0,22.7035,22.7501,22.6725,22.6958,26000.0
2006-11-20 10:30:00,29.2,29.37,29.2,29.37,13800.0,22.6725,22.8045,22.6725,22.8045,13800.0
2006-11-20 11:00:00,29.37,29.4,29.19,29.26,26400.0,22.8045,22.8278,22.6647,22.7191,26400.0
2006-11-20 11:30:00,29.26,29.29,29.24,29.29,3600.0,22.7191,22.7424,22.7035,22.7424,3600.0
2006-11-20 12:00:00,29.29,29.29,29.25,29.26,5300.0,22.7424,22.7424,22.7113,22.7191,5300.0
2006-11-20 12:30:00,29.24,29.29,29.21,29.24,13800.0,22.7035,22.7424,22.6802,22.7035,13800.0
2006-11-20 13:00:00,29.24,29.28,29.24,29.25,8900.0,22.7035,22.7346,22.7035,22.7113,8900.0
2006-11-20 13:30:00,29.25,29.25,29.23,29.24,7300.0,22.7113,22.7113,22.6958,22.7035,7300.0
2006-11-20 14:00:00,29.23,29.27,29.14,29.14,16500.0,22.6958,22.7268,22.6259,22.6259,16500.0
2006-11-20 14:30:00,29.14,29.23,29.13,29.2,14500.0,22.6259,22.6958,22.6181,22.6725,14500.0
2006-11-20 15:00:00,29.2,29.25,29.19,29.24,21300.0,22.6725,22.7113,22.6647,22.7035,21300.0
2006-11-20 15:30:00,29.25,29.31,29.25,29.3,24700.0,22.7113,22.7579,22.7113,22.7501,24700.0
2006-11-21 09:30:00,29.21,29.24,29.12,29.16,18600.0,22.6802,22.7035,22.6104,22.6414,18600.0
2006-11-21 10:00:00,29.15,29.2,29.13,29.19,13100.0,22.6337,22.6725,22.6181,22.6647,13100.0
2006-11-21 10:30:00,29.18,29.19,29.11,29.12,11900.0,22.6569,22.6647,22.6026,22.6104,11900.0
2006-11-21 11:00:00,29.11,29.12,28.99,28.99,20200.0,22.6026,22.6104,22.5094,22.5094,20200.0
2006-11-21 11:30:00,28.99,29.02,28.97,29.01,27400.0,22.5094,22.5327,22.4939,22.525,27400.0
2006-11-21 12:00:00,29.02,29.1,29.02,29.07,14600.0,22.5327,22.5948,22.5327,22.5715,14600.0
2006-11-21 12:30:00,29.06,29.12,29.04,29.06,13500.0,22.5638,22.6104,22.5482,22.5638,13500.0
2006-11-21 13:00:00,29.06,29.06,28.94,28.94,43600.0,22.5638,22.5638,22.4706,22.4706,43600.0
2006-11-21 13:30:00,28.96,28.97,28.93,28.95,17500.0,22.4861,22.4939,22.4628,22.4784,17500.0
2006-11-21 14:00:00,28.93,29.04,28.93,28.99,25500.0,22.4628,22.5482,22.4628,22.5094,25500.0
2006-11-21 14:30:00,28.99,29.0,28.97,28.99,14200.0,22.5094,22.5172,22.4939,22.5094,14200.0
2006-11-21 15:00:00,28.99,29.01,28.94,29.0,35100.0,22.5094,22.525,22.4706,22.5172,35100.0
2006-11-21 15:30:00,29.01,29.01,28.93,28.98,40900.0,22.525,22.525,22.4628,22.5017,40900.0
2006-11-22 09:30:00,29.12,29.12,29.05,29.1,11300.0,22.6104,22.6104,22.556,22.5948,11300.0
2006-11-22 10:00:00,29.09,29.1,28.96,29.0,8300.0,22.5871,22.5948,22.4861,22.5172,8300.0
2006-11-22 10:30:00,28.99,29.05,28.91,29.05,16100.0,22.5094,22.556,22.4473,22.556,16100.0
2006-11-22 11:00:00,29.05,29.3,29.05,29.16,36800.0,22.556,22.7501,22.556,22.6414,36800.0
2006-11-22 11:30:00,29.17,29.17,29.06,29.06,3800.0,22.6492,22.6492,22.5638,22.5638,3800.0
2006-11-22 12:00:00,29.06,29.08,29.03,29.07,7700.0,22.5638,22.5793,22.5405,22.5715,7700.0
2006-11-22 12:30:00,29.06,29.08,29.05,29.07,6400.0,22.5638,22.5793,22.556,22.5715,6400.0
2006-11-22 13:00:00,29.08,29.08,29.01,29.04,4200.0,22.5793,22.5793,22.525,22.5482,4200.0
2006-11-22 13:30:00,29.04,29.09,29.01,29.02,16000.0,22.5482,22.5871,22.525,22.5327,16000.0
2006-11-22 14:00:00,29.04,29.04,28.99,29.01,4600.0,22.5482,22.5482,22.5094,22.525,4600.0
2006-11-22 14:30:00,29.01,29.1,29.01,29.07,17800.0,22.525,22.5948,22.525,22.5715,17800.0
2006-11-22 15:00:00,29.09,29.09,29.03,29.05,13900.0,22.5871,22.5871,22.5405,22.556,13900.0
2006-11-22 15:30:00,29.05,29.12,29.04,29.09,30800.0,22.556,22.6104,22.5482,22.5871,30800.0
2006-11-24 09:30:00,29.0,29.0,28.74,28.77,21800.0,22.5172,22.5172,22.3153,22.3386,21800.0
2006-11-24 10:00:00,28.76,28.94,28.76,28.94,25400.0,22.3308,22.4706,22.3308,22.4706,25400.0
2006-11-24 10:30:00,28.94,29.03,28.93,29.01,13000.0,22.4706,22.5405,22.4628,22.525,13000.0
2006-11-24 11:00:00,29.01,29.01,29.0,29.01,15400.0,22.525,22.525,22.5172,22.525,15400.0
2006-11-24 11:30:00,28.99,28.99,28.94,28.95,8800.0,22.5094,22.5094,22.4706,22.4784,8800.0
2006-11-24 12:00:00,28.95,28.99,28.93,28.99,15100.0,22.4784,22.5094,22.4628,22.5094,15100.0
2006-11-24 12:30:00,28.99,29.06,28.96,29.05,55100.0,22.5094,22.5638,22.4861,22.556,55100.0
2006-11-24 13:00:00,29.06,29.06,29.06,29.06,100.0,22.5638,22.5638,22.5638,22.5638,100.0
2006-11-24 13:30:00,29.06,29.06,29.06,29.06,0.0,22.5638,22.5638,22.5638,22.5638,0.0
2006-11-24 14:00:00,29.06,29.06,29.06,29.06,0.0,22.5638,22.5638,22.5638,22.5638,0.0
2006-11-24 14:30:00,29.06,29.06,29.06,29.06,0.0,22.5638,22.5638,22.5638,22.5638,0.0
2006-11-24 15:00:00,29.06,29.06,29.06,29.06,0.0,22.5638,22.5638,22.5638,22.5638,0.0
2006-11-24 15:30:00,29.06,29.06,29.06,29.06,0.0,22.5638,22.5638,22.5638,22.5638,0.0
2006-11-27 09:30:00,29.0,29.05,28.91,29.0,18300.0,22.5172,22.556,22.4473,22.5172,18300.0
2006-11-27 10:00:00,28.98,28.98,28.79,28.8,44800.0,22.5017,22.5017,22.3541,22.3619,44800.0
2006-11-27 10:30:00,28.78,28.84,28.78,28.83,13100.0,22.3464,22.393,22.3464,22.3852,13100.0
2006-11-27 11:00:00,28.82,28.85,28.78,28.78,8400.0,22.3774,22.4007,22.3464,22.3464,8400.0
2006-11-27 11:30:00,28.74,28.77,28.68,28.71,5700.0,22.3153,22.3386,22.2687,22.292,5700.0
2006-11-27 12:00:00,28.71,28.71,28.64,28.66,18300.0,22.292,22.292,22.2377,22.2532,18300.0
2006-11-27 12:30:00,28.65,28.65,28.52,28.52,13700.0,22.2454,22.2454,22.1445,22.1445,13700.0
2006-11-27 13:00:00,28.51,28.51,28.41,28.45,18000.0,22.1367,22.1367,22.0591,22.0901,18000.0
2006-11-27 13:30:00,28.47,28.5,28.42,28.49,10700.0,22.1057,22.129,22.0668,22.1212,10700.0
2006-11-27 14:00:00,28.49,28.63,28.49,28.53,43100.0,22.1212,22.2299,22.1212,22.1523,43100.0
2006-11-27 14:30:00,28.54,28.58,28.54,28.55,24000.0,22.16,22.1911,22.16,22.1678,24000.0
2006-11-27 15:00:00,28.56,28.58,28.46,28.51,21300.0,22.1755,22.1911,22.0979,22.1367,21300.0
2006-11-27 15:30:00,28.51,28.51,28.45,28.45,43000.0,22.1367,22.1367,22.0901,22.0901,43000.0
2006-11-28 09:30:00,28.43,28.44,28.01,28.18,28800.0,22.0746,22.0824,21.7485,21.8805,28800.0
2006-11-28 10:00:00,28.19,28.35,28.19,28.23,15500.0,21.8883,22.0125,21.8883,21.9193,15500.0
2006-11-28 10:30:00,28.22,28.26,28.22,28.26,31200.0,21.9116,21.9426,21.9116,21.9426,31200.0
2006-11-28 11:00:00,28.27,28.32,28.22,28.31,7500.0,21.9504,21.9892,21.9116,21.9814,7500.0
2006-11-28 11:30:00,28.31,28.4,28.3,28.34,32400.0,21.9814,22.0513,21.9737,22.0047,32400.0
2006-11-28 12:00:00,28.35,28.43,28.35,28.41,63700.0,22.0125,22.0746,22.0125,22.0591,63700.0
2006-11-28 12:30:00,28.42,28.43,28.39,28.43,17300.0,22.0668,22.0746,22.0435,22.0746,17300.0
2006-11-28 13:00:00,28.43,28.46,28.39,28.4,43600.0,22.0746,22.0979,22.0435,22.0513,43600.0
2006-11-28 13:30:00,28.4,28.44,28.4,28.42,12700.0,22.0513,22.0824,22.0513,22.0668,12700.0
2006-11-28 14:00:00,28.41,28.54,28.4,28.54,13600.0,22.0591,22.16,22.0513,22.16,13600.0
2006-11-28 14:30:00,28.53,28.53,28.5,28.5,4400.0,22.1523,22.1523,22.129,22.129,4400.0
2006-11-28 15:00:00,28.5,28.57,28.46,28.55,10700.0,22.129,22.1833,22.0979,22.1678,10700.0
2006-11-28 15:30:00,28.55,28.55,28.51,28.54,66000.0,22.1678,22.1678,22.1367,22.16,66000.0
2006-11-29 09:30:00,28.7,28.7,28.57,28.65,13800.0,22.2843,22.2843,22.1833,22.2454,13800.0
2006-11-29 10:00:00,28.66,28.69,28.58,28.69,15300.0,22.2532,22.2765,22.1911,22.2765,15300.0
2006-11-29 10:30:00,28.68,28.69,28.6,28.64,52600.0,22.2687,22.2765,22.2066,22.2377,52600.0
2006-11-29 11:00:00,28.63,28.7,28.63,28.69,42100.0,22.2299,22.2843,22.2299,22.2765,42100.0
2006-11-29 11:30:00,28.69,28.85,28.67,28.84,105400.0,22.2765,22.4007,22.261,22.393,105400.0
2006-11-29 12:00:00,28.84,28.88,28.81,28.82,19900.0,22.393,22.424,22.3697,22.3774,19900.0
2006-11-29 12:30:00,28.8,28.9,28.79,28.79,57700.0,22.3619,22.4395,22.3541,22.3541,57700.0
2006-11-29 13:00:00,28.79,28.79,28.69,28.72,14900.0,22.3541,22.3541,22.2765,22.2998,14900.0
2006-11-29 13:30:00,28.7,28.73,28.63,28.72,33100.0,22.2843,22.3075,22.2299,22.2998,33100.0
2006-11-29 14:00:00,28.72,28.72,28.67,28.67,11800.0,22.2998,22.2998,22.261,22.261,11800.0
2006-11-29 14:30:00,28.67,28.76,28.63,28.75,12400.0,22.261,22.3308,22.2299,22.3231,12400.0
2006-11-29 15:00:00,28.76,28.8,28.74,28.79,6600.0,22.3308,22.3619,22.3153,22.3541,6600.0
2006-11-29 15:30:00,28.79,28.85,28.79,28.84,13300.0,22.3541,22.4007,22.3541,22.393,13300.0
2006-11-30 09:30:00,28.9,28.94,28.75,28.88,31000.0,22.4395,22.4706,22.3231,22.424,31000.0
2006-11-30 10:00:00,28.86,28.86,28.6,28.68,31700.0,22.4085,22.4085,22.2066,22.2687,31700.0
2006-11-30 10:30:00,28.68,28.79,28.63,28.78,23600.0,22.2687,22.3541,22.2299,22.3464,23600.0
2006-11-30 11:00:00,28.77,28.9,28.76,28.9,25900.0,22.3386,22.4395,22.3308,22.4395,25900.0
2006-11-30 11:30:00,28.9,28.98,28.88,28.91,23400.0,22.4395,22.5017,22.424,22.4473,23400.0
2006-11-30 12:00:00,28.91,28.94,28.9,28.94,9900.0,22.4473,22.4706,22.4395,22.4706,9900.0
2006-11-30 12:30:00,28.94,29.08,28.94,29.08,7700.0,22.4706,22.5793,22.4706,22.5793,7700.0
2006-11-30 13:00:00,29.08,29.14,29.06,29.14,18500.0,22.5793,22.6259,22.5638,22.6259,18500.0
2006-11-30 13:30:00,29.14,29.15,29.01,29.02,4800.0,22.6259,22.6337,22.525,22.5327,4800.0
2006-11-30 14:00:00,28.98,29.03,28.93,29.0,13200.0,22.5017,22.5405,22.4628,22.5172,13200.0
2006-11-30 14:30:00,29.04,29.2,29.01,29.2,17300.0,22.5482,22.6725,22.525,22.6725,17300.0
2006-11-30 15:00:00,29.17,29.24,29.05,29.16,63700.0,22.6492,22.7035,22.556,22.6414,63700.0
2006-11-30 15:30:00,29.18,29.21,29.1,29.19,37000.0,22.6569,22.6802,22.5948,22.6647,37000.0
2006-12-01 09:30:00,29.24,29.24,29.02,29.06,14400.0,22.7035,22.7035,22.5327,22.5638,14400.0
2006-12-01 10:00:00,29.12,29.12,28.88,28.89,46100.0,22.6104,22.6104,22.424,22.4318,46100.0
2006-12-01 10:30:00,28.85,28.85,28.64,28.68,16300.0,22.4007,22.4007,22.2377,22.2687,16300.0
2006-12-01 11:00:00,28.67,28.68,28.46,28.46,20300.0,22.261,22.2687,22.0979,22.0979,20300.0
2006-12-01 11:30:00,28.48,28.63,28.45,28.63,20500.0,22.1134,22.2299,22.0901,22.2299,20500.0
2006-12-01 12:00:00,28.65,28.7,28.59,28.7,6900.0,22.2454,22.2843,22.1988,22.2843,6900.0
2006-12-01 12:30:00,28.7,28.75,28.67,28.74,17900.0,22.2843,22.3231,22.261,22.3153,17900.0
2006-12-01 13:00:00,28.73,28.73,28.65,28.66,6600.0,22.3075,22.3075,22.2454,22.2532,6600.0
2006-12-01 13:30:00,28.65,28.66,28.54,28.6,7300.0,22.2454,22.2532,22.16,22.2066,7300.0
2006-12-01 14:00:00,28.6,28.69,28.56,28.57,12400.0,22.2066,22.2765,22.1755,22.1833,12400.0
2006-12-01 14:30:00,28.57,28.61,28.53,28.54,11700.0,22.1833,22.2144,22.1523,22.16,11700.0
2006-12-01 15:00:00,28.57,28.69,28.56,28.63,13500.0,22.1833,22.2765,22.1755,22.2299,13500.0
2006-12-01 15:30:00,28.65,28.84,28.59,28.78,45900.0,22.2454,22.393,22.1988,22.3464,45900.0
2006-12-04 09:30:00,28.8,29.06,28.8,29.0,13800.0,22.3619,22.5638,22.3619,22.5172,13800.0
2006-12-04 10:00:00,29.01,29.08,28.92,28.98,21300.0,22.525,22.5793,22.4551,22.5017,21300.0
2006-12-04 10:30:00,28.98,29.17,28.92,29.13,86500.0,22.5017,22.6492,22.4551,22.6181,86500.0
2006-12-04 11:00:00,29.15,29.23,29.1,29.23,13900.0,22.6337,22.6958,22.5948,22.6958,13900.0
2006-12-04 11:30:00,29.23,29.23,29.16,29.16,11000.0,22.6958,22.6958,22.6414,22.6414,11000.0
2006-12-04 12:00:00,29.18,29.27,29.15,29.24,14200.0,22.6569,22.7268,22.6337,22.7035,14200.0
2006-12-04 12:30:00,29.26,29.34,29.21,29.26,5600.0,22.7191,22.7812,22.6802,22.7191,5600.0
2006-12-04 13:00:00,29.24,29.34,29.19,29.34,19600.0,22.7035,22.7812,22.6647,22.7812,19600.0
2006-12-04 13:30:00,29.33,29.35,29.3,29.31,5800.0,22.7734,22.7889,22.7501,22.7579,5800.0
2006-12-04 14:00:00,29.3,29.33,29.27,29.29,3700.0,22.7501,22.7734,22.7268,22.7424,3700.0
2006-12-04 14:30:00,29.29,29.43,29.27,29.43,17900.0,22.7424,22.8511,22.7268,22.8511,17900.0
2006-12-04 15:00:00,29.45,29.45,29.32,29.34,22700.0,22.8666,22.8666,22.7657,22.7812,22700.0
2006-12-04 15:30:00,29.31,29.38,29.3,29.35,18600.0,22.7579,22.8122,22.7501,22.7889,18600.0
2006-12-05 09:30:00,29.33,29.33,29.2,29.24,12000.0,22.7734,22.7734,22.6725,22.7035,12000.0
2006-12-05 10:00:00,29.2,29.24,29.13,29.18,35200.0,22.6725,22.7035,22.6181,22.6569,35200.0
2006-12-05 10:30:00,29.18,29.18,29.15,29.18,11400.0,22.6569,22.6569,22.6337,22.6569,11400.0
2006-12-05 11:00:00,29.18,29.19,29.14,29.18,15600.0,22.6569,22.6647,22.6259,22.6569,15600.0
2006-12-05 11:30:00,29.18,29.2,29.15,29.17,38500.0,22.6569,22.6725,22.6337,22.6492,38500.0
2006-12-05 12:00:00,29.16,29.19,29.14,29.15,40100.0,22.6414,22.6647,22.6259,22.6337,40100.0
2006-12-05 12:30:00,29.16,29.24,29.15,29.21,7000.0,22.6414,22.7035,22.6337,22.6802,7000.0
2006-12-05 13:00:00,29.21,29.3,29.2,29.26,54600.0,22.6802,22.7501,22.6725,22.7191,54600.0
2006-12-05 13:30:00,29.27,29.3,29.25,29.26,8300.0,22.7268,22.7501,22.7113,22.7191,8300.0
2006-12-05 14:00:00,29.27,29.35,29.25,29.33,52900.0,22.7268,22.7889,22.7113,22.7734,52900.0
2006-12-05 14:30:00,29.33,29.34,29.32,29.34,7000.0,22.7734,22.7812,22.7657,22.7812,7000.0
2006-12-05 15:00:00,29.35,29.42,29.31,29.41,10000.0,22.7889,22.8433,22.7579,22.8355,10000.0
2006-12-05 15:30:00,29.4,29.46,29.4,29.44,23700.0,22.8278,22.8744,22.8278,22.8588,23700.0
2006-12-06 09:30:00,29.4,29.44,29.25,29.39,8200.0,22.8278,22.8588,22.7113,22.82,8200.0
2006-12-06 10:00:00,29.38,29.49,29.36,29.46,17600.0,22.8122,22.8976,22.7967,22.8744,17600.0
2006-12-06 10:30:00,29.45,29.45,29.35,29.39,11900.0,22.8666,22.8666,22.7889,22.82,11900.0
2006-12-06 11:00:00,29.35,29.45,29.35,29.45,10900.0,22.7889,22.8666,22.7889,22.8666,10900.0
2006-12-06 11:30:00,29.42,29.45,29.39,29.45,12000.0,22.8433,22.8666,22.82,22.8666,12000.0
2006-12-06 12:00:00,29.4,29.45,29.37,29.45,5800.0,22.8278,22.8666,22.8045,22.8666,5800.0
2006-12-06 12:30:00,29.42,29.53,29.42,29.45,22200.0,22.8433,22.9287,22.8433,22.8666,22200.0
2006-12-06 13:00:00,29.47,29.5,29.42,29.47,22700.0,22.8821,22.9054,22.8433,22.8821,22700.0
2006-12-06 13:30:00,29.46,29.47,29.4,29.46,14000.0,22.8744,22.8821,22.8278,22.8744,14000.0
2006-12-06 14:00:00,29.46,29.46,29.37,29.43,16900.0,22.8744,22.8744,22.8045,22.8511,16900.0
2006-12-06 14:30:00,29.44,29.54,29.44,29.51,13400.0,22.8588,22.9365,22.8588,22.9132,13400.0
2006-12-06 15:00:00,29.51,29.55,29.5,29.53,16600.0,22.9132,22.9442,22.9054,22.9287,16600.0
2006-12-06 15:30:00,29.53,29.56,29.51,29.51,23100.0,22.9287,22.952,22.9132,22.9132,23100.0
2006-12-07 09:30:00,29.45,29.67,29.4,29.59,30800.0,22.8666,23.0374,22.8278,22.9753,30800.0
2006-12-07 10:00:00,29.59,29.92,29.58,29.82,106200.0,22.9753,23.2315,22.9675,23.1539,106200.0
2006-12-07 10:30:00,29.86,30.28,29.84,30.04,128700.0,23.1849,23.511,23.1694,23.3247,128700.0
2006-12-07 11:00:00,30.05,30.38,30.0,30.19,83500.0,23.3325,23.5887,23.2936,23.4412,83500.0
2006-12-07 11:30:00,30.19,30.37,30.19,30.27,74500.0,23.4412,23.5809,23.4412,23.5033,74500.0
2006-12-07 12:00:00,30.26,30.43,30.2,30.41,26100.0,23.4955,23.6275,23.4489,23.612,26100.0
2006-12-07 12:30:00,30.38,30.47,30.38,30.47,27700.0,23.5887,23.6586,23.5887,23.6586,27700.0
2006-12-07 13:00:00,30.47,30.55,30.39,30.55,54500.0,23.6586,23.7207,23.5965,23.7207,54500.0
2006-12-07 13:30:00,30.55,30.6,30.5,30.52,21400.0,23.7207,23.7595,23.6819,23.6974,21400.0
2006-12-07 14:00:00,30.5,30.56,30.5,30.51,25400.0,23.6819,23.7285,23.6819,23.6896,25400.0
2006-12-07 14:30:00,30.5,30.6,30.5,30.55,16100.0,23.6819,23.7595,23.6819,23.7207,16100.0
2006-12-07 15:00:00,30.55,30.6,30.55,30.59,40000.0,23.7207,23.7595,23.7207,23.7517,40000.0
2006-12-07 15:30:00,30.59,30.82,30.5,30.8,385700.0,23.7517,23.9303,23.6819,23.9148,385700.0
2006-12-08 09:30:00,30.82,30.95,30.7,30.74,41800.0,23.9303,24.0313,23.8372,23.8682,41800.0
2006-12-08 10:00:00,30.74,30.75,30.65,30.75,37300.0,23.8682,23.876,23.7983,23.876,37300.0
2006-12-08 10:30:00,30.72,30.78,30.7,30.72,23000.0,23.8527,23.8993,23.8372,23.8527,23000.0
2006-12-08 11:00:00,30.71,30.79,30.71,30.75,60500.0,23.8449,23.907,23.8449,23.876,60500.0
2006-12-08 11:30:00,30.75,30.77,30.7,30.7,13400.0,23.876,23.8915,23.8372,23.8372,13400.0
2006-12-08 12:00:00,30.72,30.74,30.7,30.73,13800.0,23.8527,23.8682,23.8372,23.8605,13800.0
2006-12-08 12:30:00,30.72,30.75,30.68,30.72,31200.0,23.8527,23.876,23.8216,23.8527,31200.0
2006-12-08 13:00:00,30.72,30.79,30.69,30.79,51800.0,23.8527,23.907,23.8294,23.907,51800.0
2006-12-08 13:30:00,30.76,30.79,30.73,30.77,34500.0,23.8837,23.907,23.8605,23.8915,34500.0
2006-12-08 14:00:00,30.75,30.86,30.75,30.79,37700.0,23.876,23.9614,23.876,23.907,37700.0
2006-12-08 14:30:00,30.8,30.9,30.79,30.88,31000.0,23.9148,23.9925,23.907,23.9769,31000.0
2006-12-08 15:00:00,30.88,30.98,30.88,30.94,43900.0,23.9769,24.0546,23.9769,24.0235,43900.0
2006-12-08 15:30:00,30.97,31.04,30.92,31.01,70600.0,24.0468,24.1012,24.008,24.0779,70600.0
2006-12-11 09:30:00,30.98,31.02,30.89,30.91,24800.0,24.0546,24.0856,23.9847,24.0002,24800.0
2006-12-11 10:00:00,30.91,30.93,30.82,30.92,17300.0,24.0002,24.0157,23.9303,24.008,17300.0
2006-12-11 10:30:00,30.92,30.99,30.91,30.99,11600.0,24.008,24.0623,24.0002,24.0623,11600.0
2006-12-11 11:00:00,30.99,30.99,30.94,30.95,28600.0,24.0623,24.0623,24.0235,24.0313,28600.0
2006-12-11 11:30:00,30.95,31.06,30.95,31.05,41600.0,24.0313,24.1167,24.0313,24.1089,41600.0
2006-12-11 12:00:00,31.06,31.07,31.05,31.06,18000.0,24.1167,24.1244,24.1089,24.1167,18000.0
2006-12-11 12:30:00,31.06,31.06,30.95,31.02,37900.0,24.1167,24.1167,24.0313,24.0856,37900.0
2006-12-11 13:00:00,31.01,31.01,31.0,31.01,13200.0,24.0779,24.0779,24.0701,24.0779,13200.0
2006-12-11 13:30:00,31.0,31.11,31.0,31.11,34800.0,24.0701,24.1555,24.0701,24.1555,34800.0
2006-12-11 14:00:00,31.11,31.24,31.1,31.14,40700.0,24.1555,24.2564,24.1477,24.1788,40700.0
2006-12-11 14:30:00,31.12,31.25,31.1,31.19,51800.0,24.1633,24.2642,24.1477,24.2176,51800.0
2006-12-11 15:00:00,31.18,31.2,31.14,31.14,111900.0,24.2099,24.2254,24.1788,24.1788,111900.0
2006-12-11 15:30:00,31.15,31.19,31.1,31.15,133100.0,24.1866,24.2176,24.1477,24.1866,133100.0
2006-12-12 09:30:00,31.1,31.1,30.9,30.92,188100.0,24.1477,24.1477,23.9925,24.008,188100.0
2006-12-12 10:00:00,30.92,31.08,30.9,31.04,66300.0,24.008,24.1322,23.9925,24.1012,66300.0
2006-12-12 10:30:00,31.03,31.21,31.03,31.17,57100.0,24.0934,24.2332,24.0934,24.2021,57100.0
2006-12-12 11:00:00,31.17,31.22,31.13,31.13,21100.0,24.2021,24.2409,24.171,24.171,21100.0
2006-12-12 11:30:00,31.14,31.26,31.12,31.15,43100.0,24.1788,24.272,24.1633,24.1866,43100.0
2006-12-12 12:00:00,31.15,31.24,31.13,31.21,57100.0,24.1866,24.2564,24.171,24.2332,57100.0
2006-12-12 12:30:00,31.2,31.24,31.13,31.16,35000.0,24.2254,24.2564,24.171,24.1943,35000.0
2006-12-12 13:00:00,31.17,31.23,31.14,31.2,26200.0,24.2021,24.2487,24.1788,24.2254,26200.0
2006-12-12 13:30:00,31.21,31.25,31.19,31.21,18500.0,24.2332,24.2642,24.2176,24.2332,18500.0
2006-12-12 14:00:00,31.24,31.35,31.19,31.31,26800.0,24.2564,24.3419,24.2176,24.3108,26800.0
2006-12-12 14:30:00,31.3,31.31,31.24,31.31,26100.0,24.303,24.3108,24.2564,24.3108,26100.0
2006-12-12 15:00:00,31.31,31.32,31.13,31.16,28100.0,24.3108,24.3186,24.171,24.1943,28100.0
2006-12-12 15:30:00,31.16,31.23,31.15,31.2,54400.0,24.1943,24.2487,24.1866,24.2254,54400.0
2006-12-13 09:30:00,31.24,31.39,31.24,31.31,29800.0,24.2564,24.3729,24.2564,24.3108,29800.0
2006-12-13 10:00:00,31.31,31.31,31.19,31.21,4600.0,24.3108,24.3108,24.2176,24.2332,4600.0
2006-12-13 10:30:00,31.21,31.24,31.15,31.22,10000.0,24.2332,24.2564,24.1866,24.2409,10000.0
2006-12-13 11:00:00,31.23,31.25,31.21,31.25,5500.0,24.2487,24.2642,24.2332,24.2642,5500.0
2006-12-13 11:30:00,31.25,31.28,31.25,31.26,7100.0,24.2642,24.2875,24.2642,24.272,7100.0
2006-12-13 12:00:00,31.27,31.3,31.24,31.28,36000.0,24.2797,24.303,24.2564,24.2875,36000.0
2006-12-13 12:30:00,31.27,31.28,31.22,31.23,5300.0,24.2797,24.2875,24.2409,24.2487,5300.0
2006-12-13 13:00:00,31.23,31.23,31.17,31.2,15800.0,24.2487,24.2487,24.2021,24.2254,15800.0
2006-12-13 13:30:00,31.19,31.2,31.14,31.17,8800.0,24.2176,24.2254,24.1788,24.2021,8800.0
2006-12-13 14:00:00,31.17,31.19,31.16,31.19,8500.0,24.2021,24.2176,24.1943,24.2176,8500.0
2006-12-13 14:30:00,31.19,31.2,31.12,31.13,10400.0,24.2176,24.2254,24.1633,24.171,10400.0
2006-12-13 15:00:00,31.13,31.18,31.05,31.07,20300.0,24.171,24.2099,24.1089,24.1244,20300.0
2006-12-13 15:30:00,31.07,31.12,30.93,30.95,126500.0,24.1244,24.1633,24.0157,24.0313,126500.0
2006-12-14 09:30:00,30.88,30.88,30.72,30.84,33700.0,23.9769,23.9769,23.8527,23.9459,33700.0
2006-12-14 10:00:00,30.83,30.9,30.76,30.77,24000.0,23.9381,23.9925,23.8837,23.8915,24000.0
2006-12-14 10:30:00,30.77,30.86,30.68,30.85,25600.0,23.8915,23.9614,23.8216,23.9536,25600.0
2006-12-14 11:00:00,30.85,30.9,30.82,30.86,41900.0,23.9536,23.9925,23.9303,23.9614,41900.0
2006-12-14 11:30:00,30.86,30.86,30.8,30.81,7800.0,23.9614,23.9614,23.9148,23.9226,7800.0
2006-12-14 12:00:00,30.81,30.81,30.74,30.76,12500.0,23.9226,23.9226,23.8682,23.8837,12500.0
2006-12-14 12:30:00,30.75,30.85,30.75,30.79,133600.0,23.876,23.9536,23.876,23.907,133600.0
2006-12-14 13:00:00,30.78,30.8,30.77,30.79,20200.0,23.8993,23.9148,23.8915,23.907,20200.0
2006-12-14 13:30:00,30.79,30.8,30.78,30.8,17900.0,23.907,23.9148,23.8993,23.9148,17900.0
2006-12-14 14:00:00,30.8,30.8,30.75,30.76,209500.0,23.9148,23.9148,23.876,23.8837,209500.0
2006-12-14 14:30:00,30.75,30.8,30.75,30.8,32400.0,23.876,23.9148,23.876,23.9148,32400.0
2006-12-14 15:00:00,30.8,30.9,30.75,30.9,19600.0,23.9148,23.9925,23.876,23.9925,19600.0
2006-12-14 15:30:00,30.9,30.9,30.83,30.84,14500.0,23.9925,23.9925,23.9381,23.9459,14500.0
2006-12-15 09:30:00,30.91,30.95,30.75,30.9,56900.0,24.0002,24.0313,23.876,23.9925,56900.0
2006-12-15 10:00:00,30.91,30.91,30.78,30.81,36000.0,24.0002,24.0002,23.8993,23.9226,36000.0
2006-12-15 10:30:00,30.85,30.88,30.8,30.88,10500.0,23.9536,23.9769,23.9148,23.9769,10500.0
2006-12-15 11:00:00,30.88,30.9,30.84,30.88,4500.0,23.9769,23.9925,23.9459,23.9769,4500.0
2006-12-15 11:30:00,30.87,30.9,30.86,30.88,6500.0,23.9692,23.9925,23.9614,23.9769,6500.0
2006-12-15 12:00:00,30.89,30.89,30.82,30.83,12600.0,23.9847,23.9847,23.9303,23.9381,12600.0
2006-12-15 12:30:00,30.82,30.9,30.82,30.89,29500.0,23.9303,23.9925,23.9303,23.9847,29500.0
2006-12-15 13:00:00,30.87,30.9,30.87,30.87,9700.0,23.9692,23.9925,23.9692,23.9692,9700.0
2006-12-15 13:30:00,30.85,30.88,30.83,30.88,11400.0,23.9536,23.9769,23.9381,23.9769,11400.0
2006-12-15 14:00:00,30.88,30.9,30.84,30.84,6500.0,23.9769,23.9925,23.9459,23.9459,6500.0
2006-12-15 14:30:00,30.85,30.85,30.83,30.85,7200.0,23.9536,23.9536,23.9381,23.9536,7200.0
2006-12-15 15:00:00,30.85,30.87,30.83,30.85,19600.0,23.9536,23.9692,23.9381,23.9536,19600.0
2006-12-15 15:30:00,30.86,30.9,30.84,30.86,29400.0,23.9614,23.9925,23.9459,23.9614,29400.0
2006-12-18 09:30:00,30.9,30.94,30.74,30.87,22900.0,23.9925,24.0235,23.8682,23.9692,22900.0
2006-12-18 10:00:00,30.88,30.9,30.81,30.87,7700.0,23.9769,23.9925,23.9226,23.9692,7700.0
2006-12-18 10:30:00,30.87,31.03,30.87,31.01,13100.0,23.9692,24.0934,23.9692,24.0779,13100.0
2006-12-18 11:00:00,31.02,31.02,30.95,30.95,11000.0,24.0856,24.0856,24.0313,24.0313,11000.0
2006-12-18 11:30:00,30.95,31.0,30.95,30.98,6700.0,24.0313,24.0701,24.0313,24.0546,6700.0
2006-12-18 12:00:00,30.97,30.97,30.88,30.9,5800.0,24.0468,24.0468,23.9769,23.9925,5800.0
2006-12-18 12:30:00,30.9,30.9,30.81,30.81,4400.0,23.9925,23.9925,23.9226,23.9226,4400.0
2006-12-18 13:00:00,30.8,30.8,30.63,30.67,185500.0,23.9148,23.9148,23.7828,23.8139,185500.0
2006-12-18 13:30:00,30.68,30.7,30.65,30.66,31800.0,23.8216,23.8372,23.7983,23.8061,31800.0
2006-12-18 14:00:00,30.67,30.68,30.53,30.55,24300.0,23.8139,23.8216,23.7052,23.7207,24300.0
2006-12-18 14:30:00,30.54,30.56,30.46,30.49,14200.0,23.7129,23.7285,23.6508,23.6741,14200.0
2006-12-18 15:00:00,30.5,30.5,30.48,30.49,10000.0,23.6819,23.6819,23.6663,23.6741,10000.0
2006-12-18 15:30:00,30.48,30.5,30.42,30.49,24300.0,23.6663,23.6819,23.6198,23.6741,24300.0
2006-12-19 09:30:00,30.48,30.5,30.32,30.46,10000.0,23.6663,23.6819,23.5421,23.6508,10000.0
2006-12-19 10:00:00,30.46,30.49,30.42,30.48,5100.0,23.6508,23.6741,23.6198,23.6663,5100.0
2006-12-19 10:30:00,30.46,30.55,30.46,30.52,7100.0,23.6508,23.7207,23.6508,23.6974,7100.0
2006-12-19 11:00:00,30.52,30.67,30.49,30.53,25400.0,23.6974,23.8139,23.6741,23.7052,25400.0
2006-12-19 11:30:00,30.53,30.57,30.51,30.56,3600.0,23.7052,23.7362,23.6896,23.7285,3600.0
2006-12-19 12:00:00,30.55,30.64,30.55,30.61,9400.0,23.7207,23.7906,23.7207,23.7673,9400.0
2006-12-19 12:30:00,30.61,30.65,30.59,30.6,6800.0,23.7673,23.7983,23.7517,23.7595,6800.0
2006-12-19 13:00:00,30.61,30.64,30.54,30.55,7100.0,23.7673,23.7906,23.7129,23.7207,7100.0
2006-12-19 13:30:00,30.57,30.65,30.56,30.63,5100.0,23.7362,23.7983,23.7285,23.7828,5100.0
2006-12-19 14:00:00,30.63,30.71,30.61,30.61,10600.0,23.7828,23.8449,23.7673,23.7673,10600.0
2006-12-19 14:30:00,30.62,30.66,30.6,30.64,6000.0,23.775,23.8061,23.7595,23.7906,6000.0
2006-12-19 15:00:00,30.65,30.79,30.65,30.79,20600.0,23.7983,23.907,23.7983,23.907,20600.0
2006-12-19 15:30:00,30.79,30.79,30.62,30.64,40300.0,23.907,23.907,23.775,23.7906,40300.0
2006-12-20 09:30:00,30.59,30.62,30.53,30.55,20100.0,23.7517,23.775,23.7052,23.7207,20100.0
2006-12-20 10:00:00,30.51,30.69,30.51,30.52,23600.0,23.6896,23.8294,23.6896,23.6974,23600.0
2006-12-20 10:30:00,30.52,30.58,30.5,30.51,21000.0,23.6974,23.744,23.6819,23.6896,21000.0
2006-12-20 11:00:00,30.5,30.62,30.5,30.62,13500.0,23.6819,23.775,23.6819,23.775,13500.0
2006-12-20 11:30:00,30.62,30.69,30.59,30.69,11000.0,23.775,23.8294,23.7517,23.8294,11000.0
2006-12-20 12:00:00,30.69,30.82,30.68,30.79,7700.0,23.8294,23.9303,23.8216,23.907,7700.0
2006-12-20 12:30:00,30.77,30.82,30.76,30.77,4300.0,23.8915,23.9303,23.8837,23.8915,4300.0
2006-12-20 13:00:00,30.77,30.77,30.65,30.67,9500.0,23.8915,23.8915,23.7983,23.8139,9500.0
2006-12-20 13:30:00,30.66,30.68,30.62,30.65,5900.0,23.8061,23.8216,23.775,23.7983,5900.0
2006-12-20 14:00:00,30.64,30.68,30.6,30.64,11200.0,23.7906,23.8216,23.7595,23.7906,11200.0
2006-12-20 14:30:00,30.62,30.65,30.59,30.6,19300.0,23.775,23.7983,23.7517,23.7595,19300.0
2006-12-20 15:00:00,30.59,30.62,30.56,30.61,13800.0,23.7517,23.775,23.7285,23.7673,13800.0
2006-12-20 15:30:00,30.61,30.68,30.59,30.63,30900.0,23.7673,23.8216,23.7517,23.7828,30900.0
2006-12-21 09:30:00,30.65,30.85,30.65,30.68,9700.0,23.7983,23.9536,23.7983,23.8216,9700.0
2006-12-21 10:00:00,30.69,30.74,30.6,30.67,4400.0,23.8294,23.8682,23.7595,23.8139,4400.0
2006-12-21 10:30:00,30.65,30.67,30.56,30.63,10500.0,23.7983,23.8139,23.7285,23.7828,10500.0
2006-12-21 11:00:00,30.63,30.64,30.57,30.62,4400.0,23.7828,23.7906,23.7362,23.775,4400.0
2006-12-21 11:30:00,30.63,30.63,30.57,30.61,4300.0,23.7828,23.7828,23.7362,23.7673,4300.0
2006-12-21 12:00:00,30.56,30.6,30.4,30.43,11100.0,23.7285,23.7595,23.6042,23.6275,11100.0
2006-12-21 12:30:00,30.44,30.44,30.34,30.41,9100.0,23.6353,23.6353,23.5576,23.612,9100.0
2006-12-21 13:00:00,30.38,30.39,30.25,30.28,8800.0,23.5887,23.5965,23.4878,23.511,8800.0
2006-12-21 13:30:00,30.29,30.33,30.28,30.28,6600.0,23.5188,23.5499,23.511,23.511,6600.0
2006-12-21 14:00:00,30.28,30.35,30.26,30.33,8500.0,23.511,23.5654,23.4955,23.5499,8500.0
2006-12-21 14:30:00,30.34,30.34,30.27,30.28,6600.0,23.5576,23.5576,23.5033,23.511,6600.0
2006-12-21 15:00:00,30.28,30.46,30.28,30.45,18200.0,23.511,23.6508,23.511,23.643,18200.0
2006-12-21 15:30:00,30.45,30.5,30.39,30.5,20000.0,23.643,23.6819,23.5965,23.6819,20000.0
2006-12-22 09:30:00,30.32,30.32,30.01,30.13,10100.0,23.6441,23.6441,23.4023,23.4959,10100.0
2006-12-22 10:00:00,30.12,30.15,30.06,30.13,8600.0,23.4881,23.5115,23.4413,23.4959,8600.0
2006-12-22 10:30:00,30.14,30.16,30.01,30.01,6200.0,23.5037,23.5193,23.4023,23.4023,6200.0
2006-12-22 11:00:00,30.01,30.1,30.01,30.09,14600.0,23.4023,23.4725,23.4023,23.4647,14600.0
2006-12-22 11:30:00,30.1,30.14,30.07,30.12,9100.0,23.4725,23.5037,23.4491,23.4881,9100.0
2006-12-22 12:00:00,30.11,30.12,30.1,30.11,6400.0,23.4803,23.4881,23.4725,23.4803,6400.0
2006-12-22 12:30:00,30.1,30.11,30.1,30.1,4200.0,23.4725,23.4803,23.4725,23.4725,4200.0
2006-12-22 13:00:00,30.1,30.1,30.05,30.05,5100.0,23.4725,23.4725,23.4335,23.4335,5100.0
2006-12-22 13:30:00,30.06,30.06,30.05,30.06,6700.0,23.4413,23.4413,23.4335,23.4413,6700.0
2006-12-22 14:00:00,30.06,30.06,30.05,30.06,3100.0,23.4413,23.4413,23.4335,23.4413,3100.0
2006-12-22 14:30:00,30.05,30.06,30.05,30.05,3500.0,23.4335,23.4413,23.4335,23.4335,3500.0
2006-12-22 15:00:00,30.06,30.09,30.05,30.05,6700.0,23.4413,23.4647,23.4335,23.4335,6700.0
2006-12-22 15:30:00,30.06,30.06,30.03,30.03,8600.0,23.4413,23.4413,23.4179,23.4179,8600.0
2006-12-26 09:30:00,30.05,30.13,30.02,30.08,27100.0,23.4335,23.4959,23.4101,23.4569,27100.0
2006-12-26 10:00:00,30.08,30.08,30.0,30.04,11100.0,23.4569,23.4569,23.3945,23.4257,11100.0
2006-12-26 10:30:00,30.03,30.04,30.01,30.01,10600.0,23.4179,23.4257,23.4023,23.4023,10600.0
2006-12-26 11:00:00,30.02,30.04,29.99,30.0,34300.0,23.4101,23.4257,23.3867,23.3945,34300.0
2006-12-26 11:30:00,30.0,30.0,29.99,30.0,6000.0,23.3945,23.3945,23.3867,23.3945,6000.0
2006-12-26 12:00:00,30.0,30.0,29.99,30.0,5600.0,23.3945,23.3945,23.3867,23.3945,5600.0
2006-12-26 12:30:00,30.0,30.01,30.0,30.01,12200.0,23.3945,23.4023,23.3945,23.4023,12200.0
2006-12-26 13:00:00,30.01,30.05,30.0,30.05,17300.0,23.4023,23.4335,23.3945,23.4335,17300.0
2006-12-26 13:30:00,30.04,30.13,30.01,30.09,5800.0,23.4257,23.4959,23.4023,23.4647,5800.0
2006-12-26 14:00:00,30.09,30.13,30.09,30.1,6400.0,23.4647,23.4959,23.4647,23.4725,6400.0
2006-12-26 14:30:00,30.1,30.17,30.09,30.17,9000.0,23.4725,23.5271,23.4647,23.5271,9000.0
2006-12-26 15:00:00,30.18,30.2,30.17,30.2,5800.0,23.5349,23.5505,23.5271,23.5505,5800.0
2006-12-26 15:30:00,30.2,30.35,30.2,30.34,18800.0,23.5505,23.6674,23.5505,23.6597,18800.0
2006-12-27 09:30:00,30.35,30.54,30.35,30.39,19700.0,23.6674,23.8156,23.6674,23.6986,19700.0
2006-12-27 10:00:00,30.36,30.49,30.34,30.45,13200.0,23.6752,23.7766,23.6597,23.7454,13200.0
2006-12-27 10:30:00,30.5,30.61,30.47,30.61,12200.0,23.7844,23.8702,23.761,23.8702,12200.0
2006-12-27 11:00:00,30.62,30.74,30.6,30.74,8800.0,23.878,23.9716,23.8624,23.9716,8800.0
2006-12-27 11:30:00,30.74,30.75,30.57,30.59,15600.0,23.9716,23.9794,23.839,23.8546,15600.0
2006-12-27 12:00:00,30.6,30.6,30.58,30.59,3000.0,23.8624,23.8624,23.8468,23.8546,3000.0
2006-12-27 12:30:00,30.58,30.6,30.58,30.59,3100.0,23.8468,23.8624,23.8468,23.8546,3100.0
2006-12-27 13:00:00,30.59,30.59,30.58,30.58,2500.0,23.8546,23.8546,23.8468,23.8468,2500.0
2006-12-27 13:30:00,30.58,30.58,30.57,30.58,3200.0,23.8468,23.8468,23.839,23.8468,3200.0
2006-12-27 14:00:00,30.58,30.6,30.55,30.56,7500.0,23.8468,23.8624,23.8234,23.8312,7500.0
2006-12-27 14:30:00,30.57,30.6,30.55,30.59,4200.0,23.839,23.8624,23.8234,23.8546,4200.0
2006-12-27 15:00:00,30.57,30.63,30.56,30.58,11600.0,23.839,23.8858,23.8312,23.8468,11600.0
2006-12-27 15:30:00,30.61,30.69,30.58,30.69,12300.0,23.8702,23.9326,23.8468,23.9326,12300.0
2006-12-28 09:30:00,30.65,30.78,30.65,30.69,8200.0,23.9014,24.0028,23.9014,23.9326,8200.0
2006-12-28 10:00:00,30.69,30.8,30.69,30.74,5200.0,23.9326,24.0184,23.9326,23.9716,5200.0
2006-12-28 10:30:00,30.75,30.81,30.73,30.74,6800.0,23.9794,24.0262,23.9638,23.9716,6800.0
2006-12-28 11:00:00,30.74,30.75,30.7,30.74,10000.0,23.9716,23.9794,23.9404,23.9716,10000.0
2006-12-28 11:30:00,30.73,30.82,30.73,30.8,7100.0,23.9638,24.034,23.9638,24.0184,7100.0
2006-12-28 12:00:00,30.8,30.81,30.79,30.79,3900.0,24.0184,24.0262,24.0106,24.0106,3900.0
2006-12-28 12:30:00,30.8,30.83,30.78,30.8,3900.0,24.0184,24.0418,24.0028,24.0184,3900.0
2006-12-28 13:00:00,30.8,30.83,30.79,30.8,14300.0,24.0184,24.0418,24.0106,24.0184,14300.0
2006-12-28 13:30:00,30.79,30.82,30.79,30.8,3400.0,24.0106,24.034,24.0106,24.0184,3400.0
2006-12-28 14:00:00,30.8,30.8,30.78,30.8,3200.0,24.0184,24.0184,24.0028,24.0184,3200.0
2006-12-28 14:30:00,30.81,30.81,30.78,30.8,4800.0,24.0262,24.0262,24.0028,24.0184,4800.0
2006-12-28 15:00:00,30.8,30.81,30.75,30.75,20300.0,24.0184,24.0262,23.9794,23.9794,20300.0
2006-12-28 15:30:00,30.75,30.8,30.71,30.72,17500.0,23.9794,24.0184,23.9482,23.956,17500.0
2006-12-29 09:30:00,30.67,30.86,30.67,30.85,9500.0,23.917,24.0652,23.917,24.0574,9500.0
2006-12-29 10:00:00,30.86,30.88,30.82,30.86,5600.0,24.0652,24.0808,24.034,24.0652,5600.0
2006-12-29 10:30:00,30.86,30.88,30.86,30.88,9700.0,24.0652,24.0808,24.0652,24.0808,9700.0
2006-12-29 11:00:00,30.87,30.89,30.86,30.89,4000.0,24.073,24.0886,24.0652,24.0886,4000.0
2006-12-29 11:30:00,30.87,30.87,30.86,30.86,2000.0,24.073,24.073,24.0652,24.0652,2000.0
2006-12-29 12:00:00,30.87,30.87,30.85,30.85,2600.0,24.073,24.073,24.0574,24.0574,2600.0
2006-12-29 12:30:00,30.85,30.86,30.85,30.85,2900.0,24.0574,24.0652,24.0574,24.0574,2900.0
2006-12-29 13:00:00,30.86,30.88,30.86,30.86,5500.0,24.0652,24.0808,24.0652,24.0652,5500.0
2006-12-29 13:30:00,30.84,30.87,30.82,30.85,6300.0,24.0496,24.073,24.034,24.0574,6300.0
2006-12-29 14:00:00,30.86,30.9,30.85,30.88,20200.0,24.0652,24.0963,24.0574,24.0808,20200.0
2006-12-29 14:30:00,30.89,30.89,30.82,30.83,7100.0,24.0886,24.0886,24.034,24.0418,7100.0
2006-12-29 15:00:00,30.83,30.83,30.64,30.64,11700.0,24.0418,24.0418,23.8936,23.8936,11700.0
2006-12-29 15:30:00,30.65,30.68,30.62,30.62,20900.0,23.9014,23.9248,23.878,23.878,20900.0
2007-01-03 09:30:00,30.71,30.81,30.55,30.68,27600.0,23.9482,24.0262,23.8234,23.9248,27600.0
2007-01-03 10:00:00,30.67,30.75,30.59,30.74,32100.0,23.917,23.9794,23.8546,23.9716,32100.0
2007-01-03 10:30:00,30.75,30.8,30.65,30.69,30500.0,23.9794,24.0184,23.9014,23.9326,30500.0
2007-01-03 11:00:00,30.7,30.7,30.63,30.65,16800.0,23.9404,23.9404,23.8858,23.9014,16800.0
2007-01-03 11:30:00,30.67,30.67,30.63,30.63,8900.0,23.917,23.917,23.8858,23.8858,8900.0
2007-01-03 12:00:00,30.64,30.64,30.53,30.54,15200.0,23.8936,23.8936,23.8078,23.8156,15200.0
2007-01-03 12:30:00,30.54,30.57,30.52,30.54,9500.0,23.8156,23.839,23.8,23.8156,9500.0
2007-01-03 13:00:00,30.55,30.55,30.5,30.5,12400.0,23.8234,23.8234,23.7844,23.7844,12400.0
2007-01-03 13:30:00,30.5,30.5,30.38,30.38,7000.0,23.7844,23.7844,23.6908,23.6908,7000.0
2007-01-03 14:00:00,30.38,30.4,30.08,30.22,17100.0,23.6908,23.7064,23.4569,23.5661,17100.0
2007-01-03 14:30:00,30.23,30.24,30.03,30.05,20200.0,23.5739,23.5817,23.4179,23.4335,20200.0
2007-01-03 15:00:00,30.02,30.06,30.0,30.0,24300.0,23.4101,23.4413,23.3945,23.3945,24300.0
2007-01-03 15:30:00,30.02,30.11,29.91,30.11,31100.0,23.4101,23.4803,23.3243,23.4803,31100.0
2007-01-04 09:30:00,30.0,30.05,29.49,29.69,27000.0,23.3945,23.4335,22.9968,23.1528,27000.0
2007-01-04 10:00:00,29.7,29.71,29.4,29.46,41700.0,23.1606,23.1684,22.9266,22.9734,41700.0
2007-01-04 10:30:00,29.47,29.75,29.47,29.7,37400.0,22.9812,23.1996,22.9812,23.1606,37400.0
2007-01-04 11:00:00,29.69,29.71,29.52,29.57,38400.0,23.1528,23.1684,23.0202,23.0592,38400.0
2007-01-04 11:30:00,29.6,29.64,29.5,29.55,14900.0,23.0826,23.1138,23.0046,23.0436,14900.0
2007-01-04 12:00:00,29.54,29.62,29.46,29.46,12700.0,23.0358,23.0982,22.9734,22.9734,12700.0
2007-01-04 12:30:00,29.47,29.57,29.46,29.55,8600.0,22.9812,23.0592,22.9734,23.0436,8600.0
2007-01-04 13:00:00,29.56,29.6,29.48,29.54,13700.0,23.0514,23.0826,22.989,23.0358,13700.0
2007-01-04 13:30:00,29.55,29.55,29.45,29.49,20900.0,23.0436,23.0436,22.9656,22.9968,20900.0
2007-01-04 14:00:00,29.48,29.52,29.43,29.46,14200.0,22.989,23.0202,22.95,22.9734,14200.0
2007-01-04 14:30:00,29.46,29.63,29.45,29.59,26400.0,22.9734,23.106,22.9656,23.0748,26400.0
2007-01-04 15:00:00,29.61,29.65,29.5,29.57,44800.0,23.0904,23.1216,23.0046,23.0592,44800.0
2007-01-04 15:30:00,29.61,29.67,29.57,29.61,36800.0,23.0904,23.1372,23.0592,23.0904,36800.0
2007-01-05 09:30:00,29.6,29.6,29.5,29.55,12200.0,23.0826,23.0826,23.0046,23.0436,12200.0
2007-01-05 10:00:00,29.52,29.71,29.52,29.67,11400.0,23.0202,23.1684,23.0202,23.1372,11400.0
2007-01-05 10:30:00,29.69,29.69,29.52,29.54,6100.0,23.1528,23.1528,23.0202,23.0358,6100.0
2007-01-05 11:00:00,29.52,29.54,29.5,29.5,12000.0,23.0202,23.0358,23.0046,23.0046,12000.0
2007-01-05 11:30:00,29.5,29.52,29.43,29.44,9300.0,23.0046,23.0202,22.95,22.9578,9300.0
2007-01-05 12:00:00,29.43,29.45,29.39,29.43,7600.0,22.95,22.9656,22.9188,22.95,7600.0
2007-01-05 12:30:00,29.44,29.49,29.38,29.4,6100.0,22.9578,22.9968,22.911,22.9266,6100.0
2007-01-05 13:00:00,29.4,29.44,29.34,29.43,11300.0,22.9266,22.9578,22.8798,22.95,11300.0
2007-01-05 13:30:00,29.42,29.42,29.35,29.36,13100.0,22.9422,22.9422,22.8876,22.8954,13100.0
2007-01-05 14:00:00,29.37,29.38,29.34,29.35,19900.0,22.9032,22.911,22.8798,22.8876,19900.0
2007-01-05 14:30:00,29.35,29.39,29.34,29.36,12700.0,22.8876,22.9188,22.8798,22.8954,12700.0
2007-01-05 15:00:00,29.34,29.4,29.34,29.4,18500.0,22.8798,22.9266,22.8798,22.9266,18500.0
2007-01-05 15:30:00,29.4,29.43,29.34,29.4,21000.0,22.9266,22.95,22.8798,22.9266,21000.0
2007-01-08 09:30:00,29.33,29.5,29.3,29.3,18900.0,22.872,23.0046,22.8486,22.8486,18900.0
2007-01-08 10:00:00,29.3,29.33,29.21,29.21,7500.0,22.8486,22.872,22.7785,22.7785,7500.0
2007-01-08 10:30:00,29.21,29.34,29.21,29.26,5400.0,22.7785,22.8798,22.7785,22.8174,5400.0
2007-01-08 11:00:00,29.25,29.4,29.23,29.4,10700.0,22.8097,22.9266,22.7941,22.9266,10700.0
2007-01-08 11:30:00,29.4,29.4,29.34,29.38,7100.0,22.9266,22.9266,22.8798,22.911,7100.0
2007-01-08 12:00:00,29.38,29.39,29.33,29.37,5600.0,22.911,22.9188,22.872,22.9032,5600.0
2007-01-08 12:30:00,29.36,29.39,29.33,29.39,6100.0,22.8954,22.9188,22.872,22.9188,6100.0
2007-01-08 13:00:00,29.39,29.39,29.32,29.37,4500.0,22.9188,22.9188,22.8642,22.9032,4500.0
2007-01-08 13:30:00,29.38,29.5,29.38,29.5,7700.0,22.911,23.0046,22.911,23.0046,7700.0
2007-01-08 14:00:00,29.47,29.51,29.44,29.5,8100.0,22.9812,23.0124,22.9578,23.0046,8100.0
2007-01-08 14:30:00,29.5,29.5,29.39,29.4,8200.0,23.0046,23.0046,22.9188,22.9266,8200.0
2007-01-08 15:00:00,29.39,29.55,29.34,29.53,21000.0,22.9188,23.0436,22.8798,23.028,21000.0
2007-01-08 15:30:00,29.54,29.58,29.47,29.49,16800.0,23.0358,23.067,22.9812,22.9968,16800.0
2007-01-09 09:30:00,29.65,29.65,29.28,29.29,5000.0,23.1216,23.1216,22.833,22.8408,5000.0
2007-01-09 10:00:00,29.29,29.38,29.29,29.35,9000.0,22.8408,22.911,22.8408,22.8876,9000.0
2007-01-09 10:30:00,29.35,29.4,29.33,29.34,6900.0,22.8876,22.9266,22.872,22.8798,6900.0
2007-01-09 11:00:00,29.37,29.37,29.34,29.35,6400.0,22.9032,22.9032,22.8798,22.8876,6400.0
2007-01-09 11:30:00,29.34,29.34,29.25,29.25,8200.0,22.8798,22.8798,22.8097,22.8097,8200.0
2007-01-09 12:00:00,29.24,29.3,29.22,29.26,13600.0,22.8019,22.8486,22.7863,22.8174,13600.0
2007-01-09 12:30:00,29.26,29.27,29.22,29.27,6000.0,22.8174,22.8252,22.7863,22.8252,6000.0
2007-01-09 13:00:00,29.26,29.32,29.26,29.3,12700.0,22.8174,22.8642,22.8174,22.8486,12700.0
2007-01-09 13:30:00,29.3,29.4,29.29,29.32,11600.0,22.8486,22.9266,22.8408,22.8642,11600.0
2007-01-09 14:00:00,29.33,29.5,29.33,29.43,16100.0,22.872,23.0046,22.872,22.95,16100.0
2007-01-09 14:30:00,29.42,29.47,29.39,29.44,7100.0,22.9422,22.9812,22.9188,22.9578,7100.0
2007-01-09 15:00:00,29.44,29.49,29.4,29.45,15000.0,22.9578,22.9968,22.9266,22.9656,15000.0
2007-01-09 15:30:00,29.47,29.5,29.4,29.46,15800.0,22.9812,23.0046,22.9266,22.9734,15800.0
2007-01-10 09:30:00,29.48,29.48,29.25,29.38,13200.0,22.989,22.989,22.8097,22.911,13200.0
2007-01-10 10:00:00,29.37,29.5,29.3,29.4,10100.0,22.9032,23.0046,22.8486,22.9266,10100.0
2007-01-10 10:30:00,29.4,29.52,29.35,29.4,18500.0,22.9266,23.0202,22.8876,22.9266,18500.0
2007-01-10 11:00:00,29.39,29.55,29.37,29.54,13200.0,22.9188,23.0436,22.9032,23.0358,13200.0
2007-01-10 11:30:00,29.52,29.53,29.46,29.5,9200.0,23.0202,23.028,22.9734,23.0046,9200.0
2007-01-10 12:00:00,29.5,29.53,29.42,29.52,24300.0,23.0046,23.028,22.9422,23.0202,24300.0
2007-01-10 12:30:00,29.49,29.59,29.47,29.56,14800.0,22.9968,23.0748,22.9812,23.0514,14800.0
2007-01-10 13:00:00,29.57,29.58,29.49,29.56,7800.0,23.0592,23.067,22.9968,23.0514,7800.0
2007-01-10 13:30:00,29.57,29.57,29.53,29.54,145200.0,23.0592,23.0592,23.028,23.0358,145200.0
2007-01-10 14:00:00,29.57,29.62,29.54,29.55,23000.0,23.0592,23.0982,23.0358,23.0436,23000.0
2007-01-10 14:30:00,29.59,29.63,29.55,29.57,11800.0,23.0748,23.106,23.0436,23.0592,11800.0
2007-01-10 15:00:00,29.59,29.7,29.59,29.7,9500.0,23.0748,23.1606,23.0748,23.1606,9500.0
2007-01-10 15:30:00,29.7,29.74,29.56,29.63,42800.0,23.1606,23.1918,23.0514,23.106,42800.0
2007-01-11 09:30:00,29.7,29.86,29.7,29.84,14900.0,23.1606,23.2853,23.1606,23.2697,14900.0
2007-01-11 10:00:00,29.85,29.88,29.75,29.77,11000.0,23.2775,23.3009,23.1996,23.2152,11000.0
2007-01-11 10:30:00,29.75,29.8,29.73,29.77,5700.0,23.1996,23.2385,23.184,23.2152,5700.0
2007-01-11 11:00:00,29.77,29.88,29.77,29.79,7600.0,23.2152,23.3009,23.2152,23.2308,7600.0
2007-01-11 11:30:00,29.8,29.84,29.73,29.73,12900.0,23.2385,23.2697,23.184,23.184,12900.0
2007-01-11 12:00:00,29.74,29.74,29.57,29.59,90300.0,23.1918,23.1918,23.0592,23.0748,90300.0
2007-01-11 12:30:00,29.59,29.63,29.52,29.61,26800.0,23.0748,23.106,23.0202,23.0904,26800.0
2007-01-11 13:00:00,29.64,29.66,29.55,29.62,12700.0,23.1138,23.1294,23.0436,23.0982,12700.0
2007-01-11 13:30:00,29.62,29.65,29.58,29.59,5500.0,23.0982,23.1216,23.067,23.0748,5500.0
2007-01-11 14:00:00,29.58,29.61,29.56,29.6,7600.0,23.067,23.0904,23.0514,23.0826,7600.0
2007-01-11 14:30:00,29.6,29.68,29.59,29.62,19200.0,23.0826,23.145,23.0748,23.0982,19200.0
2007-01-11 15:00:00,29.62,29.63,29.47,29.53,25100.0,23.0982,23.106,22.9812,23.028,25100.0
2007-01-11 15:30:00,29.53,29.63,29.42,29.5,51500.0,23.028,23.106,22.9422,23.0046,51500.0
2007-01-12 09:30:00,29.33,29.7,29.33,29.7,8400.0,22.872,23.1606,22.872,23.1606,8400.0
2007-01-12 10:00:00,29.72,29.72,29.64,29.65,8300.0,23.1762,23.1762,23.1138,23.1216,8300.0
2007-01-12 10:30:00,29.64,29.68,29.61,29.63,7000.0,23.1138,23.145,23.0904,23.106,7000.0
2007-01-12 11:00:00,29.64,29.77,29.63,29.77,16900.0,23.1138,23.2152,23.106,23.2152,16900.0
2007-01-12 11:30:00,29.74,29.79,29.7,29.73,11600.0,23.1918,23.2308,23.1606,23.184,11600.0
2007-01-12 12:00:00,29.71,29.77,29.71,29.76,4200.0,23.1684,23.2152,23.1684,23.2074,4200.0
2007-01-12 12:30:00,29.77,29.84,29.76,29.82,11700.0,23.2152,23.2697,23.2074,23.2541,11700.0
2007-01-12 13:00:00,29.84,29.91,29.82,29.89,8400.0,23.2697,23.3243,23.2541,23.3087,8400.0
2007-01-12 13:30:00,29.89,29.9,29.8,29.8,8100.0,23.3087,23.3165,23.2385,23.2385,8100.0
2007-01-12 14:00:00,29.81,29.87,29.8,29.86,8600.0,23.2463,23.2931,23.2385,23.2853,8600.0
2007-01-12 14:30:00,29.87,29.92,29.85,29.91,16100.0,23.2931,23.3321,23.2775,23.3243,16100.0
2007-01-12 15:00:00,29.91,29.99,29.9,29.9,12400.0,23.3243,23.3867,23.3165,23.3165,12400.0
2007-01-12 15:30:00,29.91,29.99,29.87,29.95,28300.0,23.3243,23.3867,23.2931,23.3555,28300.0
2007-01-16 09:30:00,29.88,29.92,29.6,29.69,37000.0,23.3009,23.3321,23.0826,23.1528,37000.0
2007-01-16 10:00:00,29.67,29.8,29.63,29.78,19500.0,23.1372,23.2385,23.106,23.223,19500.0
2007-01-16 10:30:00,29.78,29.93,29.76,29.91,7300.0,23.223,23.3399,23.2074,23.3243,7300.0
2007-01-16 11:00:00,29.96,30.05,29.93,29.93,6700.0,23.3633,23.4335,23.3399,23.3399,6700.0
2007-01-16 11:30:00,29.94,29.95,29.92,29.94,2300.0,23.3477,23.3555,23.3321,23.3477,2300.0
2007-01-16 12:00:00,29.93,29.94,29.91,29.91,5900.0,23.3399,23.3477,23.3243,23.3243,5900.0
2007-01-16 12:30:00,29.92,29.92,29.66,29.7,9600.0,23.3321,23.3321,23.1294,23.1606,9600.0
2007-01-16 13:00:00,29.7,29.77,29.69,29.74,15000.0,23.1606,23.2152,23.1528,23.1918,15000.0
2007-01-16 13:30:00,29.7,29.71,29.6,29.62,15400.0,23.1606,23.1684,23.0826,23.0982,15400.0
2007-01-16 14:00:00,29.62,29.7,29.61,29.69,8200.0,23.0982,23.1606,23.0904,23.1528,8200.0
2007-01-16 14:30:00,29.7,29.75,29.6,29.6,21200.0,23.1606,23.1996,23.0826,23.0826,21200.0
2007-01-16 15:00:00,29.6,29.62,29.51,29.52,46300.0,23.0826,23.0982,23.0124,23.0202,46300.0
2007-01-16 15:30:00,29.52,29.6,29.51,29.57,30700.0,23.0202,23.0826,23.0124,23.0592,30700.0
2007-01-17 09:30:00,29.5,29.85,29.5,29.83,4700.0,23.0046,23.2775,23.0046,23.2619,4700.0
2007-01-17 10:00:00,29.78,29.85,29.75,29.78,14100.0,23.223,23.2775,23.1996,23.223,14100.0
2007-01-17 10:30:00,29.76,29.85,29.7,29.82,7700.0,23.2074,23.2775,23.1606,23.2541,7700.0
2007-01-17 11:00:00,29.82,29.9,29.82,29.89,10400.0,23.2541,23.3165,23.2541,23.3087,10400.0
2007-01-17 11:30:00,29.89,29.89,29.83,29.83,3200.0,23.3087,23.3087,23.2619,23.2619,3200.0
2007-01-17 12:00:00,29.84,29.87,29.84,29.86,4700.0,23.2697,23.2931,23.2697,23.2853,4700.0
2007-01-17 12:30:00,29.85,29.85,29.75,29.76,7700.0,23.2775,23.2775,23.1996,23.2074,7700.0
2007-01-17 13:00:00,29.75,29.75,29.64,29.68,18700.0,23.1996,23.1996,23.1138,23.145,18700.0
2007-01-17 13:30:00,29.66,29.7,29.66,29.7,4500.0,23.1294,23.1606,23.1294,23.1606,4500.0
2007-01-17 14:00:00,29.7,29.73,29.6,29.61,9500.0,23.1606,23.184,23.0826,23.0904,9500.0
2007-01-17 14:30:00,29.6,29.64,29.6,29.62,5400.0,23.0826,23.1138,23.0826,23.0982,5400.0
2007-01-17 15:00:00,29.62,29.62,29.5,29.57,16900.0,23.0982,23.0982,23.0046,23.0592,16900.0
2007-01-17 15:30:00,29.57,29.69,29.57,29.6,28100.0,23.0592,23.1528,23.0592,23.0826,28100.0
2007-01-18 09:30:00,29.6,29.82,29.54,29.75,10500.0,23.0826,23.2541,23.0358,23.1996,10500.0
2007-01-18 10:00:00,29.7,29.73,29.54,29.58,6300.0,23.1606,23.184,23.0358,23.067,6300.0
2007-01-18 10:30:00,29.58,29.67,29.56,29.64,11500.0,23.067,23.1372,23.0514,23.1138,11500.0
2007-01-18 11:00:00,29.64,29.7,29.61,29.61,7900.0,23.1138,23.1606,23.0904,23.0904,7900.0
2007-01-18 11:30:00,29.6,29.64,29.6,29.63,5800.0,23.0826,23.1138,23.0826,23.106,5800.0
2007-01-18 12:00:00,29.62,29.67,29.52,29.58,8700.0,23.0982,23.1372,23.0202,23.067,8700.0
2007-01-18 12:30:00,29.56,29.62,29.56,29.61,5900.0,23.0514,23.0982,23.0514,23.0904,5900.0
2007-01-18 13:00:00,29.63,29.63,29.56,29.57,6900.0,23.106,23.106,23.0514,23.0592,6900.0
2007-01-18 13:30:00,29.57,29.6,29.56,29.59,3000.0,23.0592,23.0826,23.0514,23.0748,3000.0
2007-01-18 14:00:00,29.6,29.6,29.54,29.54,5900.0,23.0826,23.0826,23.0358,23.0358,5900.0
2007-01-18 14:30:00,29.54,29.58,29.53,29.54,11300.0,23.0358,23.067,23.028,23.0358,11300.0
2007-01-18 15:00:00,29.54,29.6,29.54,29.6,16400.0,23.0358,23.0826,23.0358,23.0826,16400.0
2007-01-18 15:30:00,29.6,29.69,29.59,29.68,35100.0,23.0826,23.1528,23.0748,23.145,35100.0
2007-01-19 09:30:00,29.85,29.85,29.57,29.57,17900.0,23.2775,23.2775,23.0592,23.0592,17900.0
2007-01-19 10:00:00,29.58,29.67,29.57,29.64,14500.0,23.067,23.1372,23.0592,23.1138,14500.0
2007-01-19 10:30:00,29.61,29.85,29.61,29.85,9400.0,23.0904,23.2775,23.0904,23.2775,9400.0
2007-01-19 11:00:00,29.84,29.84,29.71,29.72,6600.0,23.2697,23.2697,23.1684,23.1762,6600.0
2007-01-19 11:30:00,29.7,29.71,29.65,29.67,3100.0,23.1606,23.1684,23.1216,23.1372,3100.0
2007-01-19 12:00:00,29.69,29.7,29.66,29.68,4600.0,23.1528,23.1606,23.1294,23.145,4600.0
2007-01-19 12:30:00,29.68,29.7,29.64,29.7,16000.0,23.145,23.1606,23.1138,23.1606,16000.0
2007-01-19 13:00:00,29.72,29.78,29.71,29.77,6200.0,23.1762,23.223,23.1684,23.2152,6200.0
2007-01-19 13:30:00,29.75,29.85,29.75,29.81,14500.0,23.1996,23.2775,23.1996,23.2463,14500.0
2007-01-19 14:00:00,29.81,29.95,29.81,29.95,14900.0,23.2463,23.3555,23.2463,23.3555,14900.0
2007-01-19 14:30:00,29.95,30.0,29.93,29.95,29900.0,23.3555,23.3945,23.3399,23.3555,29900.0
2007-01-19 15:00:00,29.96,30.01,29.92,30.01,18800.0,23.3633,23.4023,23.3321,23.4023,18800.0
2007-01-19 15:30:00,30.0,30.02,29.92,29.95,57000.0,23.3945,23.4101,23.3321,23.3555,57000.0
2007-01-22 09:30:00,29.98,30.0,29.96,30.0,7100.0,23.3789,23.3945,23.3633,23.3945,7100.0
2007-01-22 10:00:00,30.0,30.0,29.86,29.87,9200.0,23.3945,23.3945,23.2853,23.2931,9200.0
2007-01-22 10:30:00,29.88,29.95,29.87,29.9,9200.0,23.3009,23.3555,23.2931,23.3165,9200.0
2007-01-22 11:00:00,29.9,29.91,29.8,29.81,6600.0,23.3165,23.3243,23.2385,23.2463,6600.0
2007-01-22 11:30:00,29.82,29.85,29.82,29.82,4000.0,23.2541,23.2775,23.2541,23.2541,4000.0
2007-01-22 12:00:00,29.82,29.82,29.77,29.77,3500.0,23.2541,23.2541,23.2152,23.2152,3500.0
2007-01-22 12:30:00,29.79,29.8,29.78,29.78,4300.0,23.2308,23.2385,23.223,23.223,4300.0
2007-01-22 13:00:00,29.79,29.89,29.79,29.89,12200.0,23.2308,23.3087,23.2308,23.3087,12200.0
2007-01-22 13:30:00,29.85,29.85,29.82,29.85,2900.0,23.2775,23.2775,23.2541,23.2775,2900.0
2007-01-22 14:00:00,29.85,29.9,29.85,29.87,5300.0,23.2775,23.3165,23.2775,23.2931,5300.0
2007-01-22 14:30:00,29.87,29.87,29.85,29.87,5400.0,23.2931,23.2931,23.2775,23.2931,5400.0
2007-01-22 15:00:00,29.85,29.86,29.8,29.83,6200.0,23.2775,23.2853,23.2385,23.2619,6200.0
2007-01-22 15:30:00,29.83,29.88,29.83,29.86,19500.0,23.2619,23.3009,23.2619,23.2853,19500.0
2007-01-23 09:30:00,29.85,30.0,29.83,30.0,11300.0,23.2775,23.3945,23.2619,23.3945,11300.0
2007-01-23 10:00:00,30.02,30.12,30.02,30.1,6300.0,23.4101,23.4881,23.4101,23.4725,6300.0
2007-01-23 10:30:00,30.1,30.11,30.09,30.1,6100.0,23.4725,23.4803,23.4647,23.4725,6100.0
2007-01-23 11:00:00,30.1,30.15,30.1,30.15,12000.0,23.4725,23.5115,23.4725,23.5115,12000.0
2007-01-23 11:30:00,30.15,30.15,30.08,30.1,13700.0,23.5115,23.5115,23.4569,23.4725,13700.0
2007-01-23 12:00:00,30.08,30.1,30.07,30.08,6000.0,23.4569,23.4725,23.4491,23.4569,6000.0
2007-01-23 12:30:00,30.08,30.13,30.07,30.09,27700.0,23.4569,23.4959,23.4491,23.4647,27700.0
2007-01-23 13:00:00,30.09,30.15,30.09,30.12,12200.0,23.4647,23.5115,23.4647,23.4881,12200.0
2007-01-23 13:30:00,30.11,30.19,30.11,30.19,18100.0,23.4803,23.5427,23.4803,23.5427,18100.0
2007-01-23 14:00:00,30.16,30.2,30.12,30.2,9000.0,23.5193,23.5505,23.4881,23.5505,9000.0
2007-01-23 14:30:00,30.2,30.25,30.14,30.17,16200.0,23.5505,23.5895,23.5037,23.5271,16200.0
2007-01-23 15:00:00,30.17,30.18,30.11,30.13,23200.0,23.5271,23.5349,23.4803,23.4959,23200.0
2007-01-23 15:30:00,30.11,30.15,30.08,30.14,33500.0,23.4803,23.5115,23.4569,23.5037,33500.0
2007-01-24 09:30:00,30.08,30.2,30.02,30.15,11700.0,23.4569,23.5505,23.4101,23.5115,11700.0
2007-01-24 10:00:00,30.16,30.19,30.15,30.16,5800.0,23.5193,23.5427,23.5115,23.5193,5800.0
2007-01-24 10:30:00,30.17,30.27,30.16,30.26,12800.0,23.5271,23.6051,23.5193,23.5973,12800.0
2007-01-24 11:00:00,30.26,30.26,30.19,30.2,11500.0,23.5973,23.5973,23.5427,23.5505,11500.0
2007-01-24 11:30:00,30.2,30.23,30.17,30.19,6800.0,23.5505,23.5739,23.5271,23.5427,6800.0
2007-01-24 12:00:00,30.19,30.19,30.15,30.16,3700.0,23.5427,23.5427,23.5115,23.5193,3700.0
2007-01-24 12:30:00,30.15,30.19,30.15,30.16,4100.0,23.5115,23.5427,23.5115,23.5193,4100.0
2007-01-24 13:00:00,30.16,30.17,30.1,30.12,12000.0,23.5193,23.5271,23.4725,23.4881,12000.0
2007-01-24 13:30:00,30.13,30.2,30.1,30.2,16900.0,23.4959,23.5505,23.4725,23.5505,16900.0
2007-01-24 14:00:00,30.2,30.2,30.1,30.19,12900.0,23.5505,23.5505,23.4725,23.5427,12900.0
2007-01-24 14:30:00,30.13,30.28,30.13,30.23,22400.0,23.4959,23.6129,23.4959,23.5739,22400.0
2007-01-24 15:00:00,30.22,30.27,30.1,30.25,16900.0,23.5661,23.6051,23.4725,23.5895,16900.0
2007-01-24 15:30:00,30.24,30.38,30.24,30.34,24300.0,23.5817,23.6908,23.5817,23.6597,24300.0
2007-01-25 09:30:00,30.4,30.48,30.25,30.39,18100.0,23.7064,23.7688,23.5895,23.6986,18100.0
2007-01-25 10:00:00,30.38,30.38,30.03,30.04,45100.0,23.6908,23.6908,23.4179,23.4257,45100.0
2007-01-25 10:30:00,30.03,30.13,30.03,30.1,11800.0,23.4179,23.4959,23.4179,23.4725,11800.0
2007-01-25 11:00:00,30.11,30.14,30.1,30.13,2600.0,23.4803,23.5037,23.4725,23.4959,2600.0
2007-01-25 11:30:00,30.13,30.13,30.02,30.02,7400.0,23.4959,23.4959,23.4101,23.4101,7400.0
2007-01-25 12:00:00,30.01,30.02,29.97,29.99,3700.0,23.4023,23.4101,23.3711,23.3867,3700.0
2007-01-25 12:30:00,29.99,30.1,29.98,30.08,8400.0,23.3867,23.4725,23.3789,23.4569,8400.0
2007-01-25 13:00:00,30.1,30.1,30.06,30.07,3500.0,23.4725,23.4725,23.4413,23.4491,3500.0
2007-01-25 13:30:00,30.09,30.12,30.01,30.01,8700.0,23.4647,23.4881,23.4023,23.4023,8700.0
2007-01-25 14:00:00,30.02,30.04,29.91,29.92,3500.0,23.4101,23.4257,23.3243,23.3321,3500.0
2007-01-25 14:30:00,29.92,29.95,29.91,29.92,11700.0,23.3321,23.3555,23.3243,23.3321,11700.0
2007-01-25 15:00:00,29.92,29.93,29.72,29.75,23700.0,23.3321,23.3399,23.1762,23.1996,23700.0
2007-01-25 15:30:00,29.76,29.8,29.72,29.77,37500.0,23.2074,23.2385,23.1762,23.2152,37500.0
2007-01-26 09:30:00,29.8,29.92,29.72,29.85,16000.0,23.2385,23.3321,23.1762,23.2775,16000.0
2007-01-26 10:00:00,29.85,29.88,29.06,29.62,19500.0,23.2775,23.3009,22.6615,23.0982,19500.0
2007-01-26 10:30:00,29.62,29.69,29.6,29.69,8600.0,23.0982,23.1528,23.0826,23.1528,8600.0
2007-01-26 11:00:00,29.69,29.78,29.67,29.76,6200.0,23.1528,23.223,23.1372,23.2074,6200.0
2007-01-26 11:30:00,29.75,29.75,29.57,29.62,20700.0,23.1996,23.1996,23.0592,23.0982,20700.0
2007-01-26 12:00:00,29.62,29.73,29.62,29.72,13500.0,23.0982,23.184,23.0982,23.1762,13500.0
2007-01-26 12:30:00,29.72,29.76,29.72,29.76,2800.0,23.1762,23.2074,23.1762,23.2074,2800.0
2007-01-26 13:00:00,29.76,29.81,29.75,29.8,8600.0,23.2074,23.2463,23.1996,23.2385,8600.0
2007-01-26 13:30:00,29.8,29.85,29.8,29.83,4200.0,23.2385,23.2775,23.2385,23.2619,4200.0
2007-01-26 14:00:00,29.81,29.85,29.79,29.81,6900.0,23.2463,23.2775,23.2308,23.2463,6900.0
2007-01-26 14:30:00,29.81,29.82,29.78,29.8,5700.0,23.2463,23.2541,23.223,23.2385,5700.0
2007-01-26 15:00:00,29.8,29.9,29.76,29.89,9500.0,23.2385,23.3165,23.2074,23.3087,9500.0
2007-01-26 15:30:00,29.89,29.92,29.8,29.88,23700.0,23.3087,23.3321,23.2385,23.3009,23700.0
2007-01-29 09:30:00,29.88,29.91,29.75,29.82,30700.0,23.3009,23.3243,23.1996,23.2541,30700.0
2007-01-29 10:00:00,29.81,29.82,29.51,29.51,59600.0,23.2463,23.2541,23.0124,23.0124,59600.0
2007-01-29 10:30:00,29.52,29.63,29.47,29.63,18900.0,23.0202,23.106,22.9812,23.106,18900.0
2007-01-29 11:00:00,29.6,29.73,29.59,29.66,21700.0,23.0826,23.184,23.0748,23.1294,21700.0
2007-01-29 11:30:00,29.65,29.66,29.61,29.64,7400.0,23.1216,23.1294,23.0904,23.1138,7400.0
2007-01-29 12:00:00,29.65,29.75,29.65,29.75,7200.0,23.1216,23.1996,23.1216,23.1996,7200.0
2007-01-29 12:30:00,29.75,29.8,29.75,29.79,10900.0,23.1996,23.2385,23.1996,23.2308,10900.0
2007-01-29 13:00:00,29.81,29.81,29.76,29.76,4700.0,23.2463,23.2463,23.2074,23.2074,4700.0
2007-01-29 13:30:00,29.77,29.79,29.53,29.53,23800.0,23.2152,23.2308,23.028,23.028,23800.0
2007-01-29 14:00:00,29.52,29.54,29.45,29.46,34000.0,23.0202,23.0358,22.9656,22.9734,34000.0
2007-01-29 14:30:00,29.48,29.6,29.47,29.57,11700.0,22.989,23.0826,22.9812,23.0592,11700.0
2007-01-29 15:00:00,29.58,29.65,29.57,29.6,27700.0,23.067,23.1216,23.0592,23.0826,27700.0
2007-01-29 15:30:00,29.61,29.61,29.47,29.47,42500.0,23.0904,23.0904,22.9812,22.9812,42500.0
2007-01-30 09:30:00,29.45,29.68,29.45,29.66,13500.0,22.9656,23.145,22.9656,23.1294,13500.0
2007-01-30 10:00:00,29.67,29.74,29.67,29.74,13800.0,23.1372,23.1918,23.1372,23.1918,13800.0
2007-01-30 10:30:00,29.74,29.87,29.74,29.86,15100.0,23.1918,23.2931,23.1918,23.2853,15100.0
2007-01-30 11:00:00,29.86,29.89,29.84,29.84,12400.0,23.2853,23.3087,23.2697,23.2697,12400.0
2007-01-30 11:30:00,29.81,29.84,29.79,29.83,4100.0,23.2463,23.2697,23.2308,23.2619,4100.0
2007-01-30 12:00:00,29.83,29.85,29.83,29.85,4400.0,23.2619,23.2775,23.2619,23.2775,4400.0
2007-01-30 12:30:00,29.85,29.88,29.83,29.84,6300.0,23.2775,23.3009,23.2619,23.2697,6300.0
2007-01-30 13:00:00,29.84,29.88,29.8,29.87,12900.0,23.2697,23.3009,23.2385,23.2931,12900.0
2007-01-30 13:30:00,29.87,29.89,29.82,29.82,21200.0,23.2931,23.3087,23.2541,23.2541,21200.0
2007-01-30 14:00:00,29.83,29.88,29.82,29.84,7900.0,23.2619,23.3009,23.2541,23.2697,7900.0
2007-01-30 14:30:00,29.86,29.89,29.85,29.89,6400.0,23.2853,23.3087,23.2775,23.3087,6400.0
2007-01-30 15:00:00,29.89,29.9,29.86,29.89,46800.0,23.3087,23.3165,23.2853,23.3087,46800.0
2007-01-30 15:30:00,29.89,29.9,29.85,29.86,17100.0,23.3087,23.3165,23.2775,23.2853,17100.0
2007-01-31 09:30:00,29.75,29.89,29.75,29.87,16500.0,23.1996,23.3087,23.1996,23.2931,16500.0
2007-01-31 10:00:00,29.86,29.86,29.8,29.81,8100.0,23.2853,23.2853,23.2385,23.2463,8100.0
2007-01-31 10:30:00,29.81,29.89,29.81,29.89,35800.0,23.2463,23.3087,23.2463,23.3087,35800.0
2007-01-31 11:00:00,29.88,29.89,29.83,29.88,9300.0,23.3009,23.3087,23.2619,23.3009,9300.0
2007-01-31 11:30:00,29.86,29.89,29.83,29.86,5000.0,23.2853,23.3087,23.2619,23.2853,5000.0
2007-01-31 12:00:00,29.85,29.95,29.85,29.94,10700.0,23.2775,23.3555,23.2775,23.3477,10700.0
2007-01-31 12:30:00,29.95,30.15,29.95,30.15,13500.0,23.3555,23.5115,23.3555,23.5115,13500.0
2007-01-31 13:00:00,30.14,30.14,30.04,30.06,13100.0,23.5037,23.5037,23.4257,23.4413,13100.0
2007-01-31 13:30:00,30.06,30.06,29.99,30.0,17400.0,23.4413,23.4413,23.3867,23.3945,17400.0
2007-01-31 14:00:00,30.0,30.06,29.95,29.99,32200.0,23.3945,23.4413,23.3555,23.3867,32200.0
2007-01-31 14:30:00,30.0,30.22,30.0,30.2,38200.0,23.3945,23.5661,23.3945,23.5505,38200.0
2007-01-31 15:00:00,30.2,30.35,30.18,30.35,28700.0,23.5505,23.6674,23.5349,23.6674,28700.0
2007-01-31 15:30:00,30.35,30.39,30.28,30.31,31800.0,23.6674,23.6986,23.6129,23.6363,31800.0
2007-02-01 09:30:00,30.56,30.9,30.54,30.83,20200.0,23.8312,24.0963,23.8156,24.0418,20200.0
2007-02-01 10:00:00,30.83,30.94,30.81,30.88,20400.0,24.0418,24.1275,24.0262,24.0808,20400.0
2007-02-01 10:30:00,30.86,30.9,30.81,30.89,12700.0,24.0652,24.0963,24.0262,24.0886,12700.0
2007-02-01 11:00:00,30.88,30.91,30.86,30.9,10500.0,24.0808,24.1041,24.0652,24.0963,10500.0
2007-02-01 11:30:00,30.92,31.14,30.9,31.14,23100.0,24.1119,24.2835,24.0963,24.2835,23100.0
2007-02-01 12:00:00,31.16,31.2,31.05,31.11,13500.0,24.2991,24.3303,24.2133,24.2601,13500.0
2007-02-01 12:30:00,31.11,31.2,31.1,31.19,10500.0,24.2601,24.3303,24.2523,24.3225,10500.0
2007-02-01 13:00:00,31.19,31.24,31.19,31.24,8800.0,24.3225,24.3615,24.3225,24.3615,8800.0
2007-02-01 13:30:00,31.24,31.29,31.23,31.25,8000.0,24.3615,24.4005,24.3537,24.3693,8000.0
2007-02-01 14:00:00,31.25,31.34,31.2,31.23,15100.0,24.3693,24.4395,24.3303,24.3537,15100.0
2007-02-01 14:30:00,31.24,31.31,31.24,31.31,15100.0,24.3615,24.4161,24.3615,24.4161,15100.0
2007-02-01 15:00:00,31.31,31.38,31.3,31.36,18600.0,24.4161,24.4707,24.4083,24.4551,18600.0
2007-02-01 15:30:00,31.35,31.37,31.22,31.28,42400.0,24.4473,24.4629,24.3459,24.3927,42400.0
2007-02-02 09:30:00,31.3,31.34,31.21,31.34,12300.0,24.4083,24.4395,24.3381,24.4395,12300.0
2007-02-02 10:00:00,31.31,31.42,31.26,31.4,24400.0,24.4161,24.5019,24.3771,24.4863,24400.0
2007-02-02 10:30:00,31.42,31.49,31.39,31.41,7800.0,24.5019,24.5564,24.4785,24.4941,7800.0
2007-02-02 11:00:00,31.42,31.45,31.34,31.34,8300.0,24.5019,24.5252,24.4395,24.4395,8300.0
2007-02-02 11:30:00,31.33,31.34,31.28,31.31,4800.0,24.4317,24.4395,24.3927,24.4161,4800.0
2007-02-02 12:00:00,31.3,31.36,31.3,31.31,4100.0,24.4083,24.4551,24.4083,24.4161,4100.0
2007-02-02 12:30:00,31.31,31.35,31.3,31.32,3400.0,24.4161,24.4473,24.4083,24.4239,3400.0
2007-02-02 13:00:00,31.33,31.39,31.3,31.39,9900.0,24.4317,24.4785,24.4083,24.4785,9900.0
2007-02-02 13:30:00,31.39,31.4,31.33,31.38,5600.0,24.4785,24.4863,24.4317,24.4707,5600.0
2007-02-02 14:00:00,31.37,31.38,31.33,31.36,5800.0,24.4629,24.4707,24.4317,24.4551,5800.0
2007-02-02 14:30:00,31.37,31.4,31.37,31.39,12800.0,24.4629,24.4863,24.4629,24.4785,12800.0
2007-02-02 15:00:00,31.39,31.46,31.38,31.43,26200.0,24.4785,24.533,24.4707,24.5097,26200.0
2007-02-02 15:30:00,31.41,31.44,31.35,31.42,17400.0,24.4941,24.5175,24.4473,24.5019,17400.0
2007-02-05 09:30:00,31.46,31.74,31.46,31.69,28500.0,24.533,24.7514,24.533,24.7124,28500.0
2007-02-05 10:00:00,31.68,31.71,31.5,31.57,25100.0,24.7046,24.728,24.5642,24.6188,25100.0
2007-02-05 10:30:00,31.57,31.7,31.57,31.67,24000.0,24.6188,24.7202,24.6188,24.6968,24000.0
2007-02-05 11:00:00,31.68,31.77,31.65,31.72,26300.0,24.7046,24.7748,24.6812,24.7358,26300.0
2007-02-05 11:30:00,31.73,31.8,31.72,31.78,9300.0,24.7436,24.7982,24.7358,24.7826,9300.0
2007-02-05 12:00:00,31.79,31.79,31.75,31.77,9700.0,24.7904,24.7904,24.7592,24.7748,9700.0
2007-02-05 12:30:00,31.77,31.78,31.73,31.76,13100.0,24.7748,24.7826,24.7436,24.767,13100.0
2007-02-05 13:00:00,31.78,31.82,31.75,31.75,7200.0,24.7826,24.8138,24.7592,24.7592,7200.0
2007-02-05 13:30:00,31.75,31.78,31.65,31.65,18100.0,24.7592,24.7826,24.6812,24.6812,18100.0
2007-02-05 14:00:00,31.65,31.76,31.65,31.76,16900.0,24.6812,24.767,24.6812,24.767,16900.0
2007-02-05 14:30:00,31.77,31.79,31.66,31.69,18700.0,24.7748,24.7904,24.689,24.7124,18700.0
2007-02-05 15:00:00,31.68,31.7,31.66,31.68,16100.0,24.7046,24.7202,24.689,24.7046,16100.0
2007-02-05 15:30:00,31.68,31.71,31.67,31.69,20600.0,24.7046,24.728,24.6968,24.7124,20600.0
2007-02-06 09:30:00,31.71,31.72,31.55,31.66,17900.0,24.728,24.7358,24.6032,24.689,17900.0
2007-02-06 10:00:00,31.66,31.7,31.6,31.64,19300.0,24.689,24.7202,24.6422,24.6734,19300.0
2007-02-06 10:30:00,31.63,31.63,31.51,31.55,24800.0,24.6656,24.6656,24.572,24.6032,24800.0
2007-02-06 11:00:00,31.52,31.52,31.49,31.5,3800.0,24.5798,24.5798,24.5564,24.5642,3800.0
2007-02-06 11:30:00,31.5,31.5,31.47,31.47,17000.0,24.5642,24.5642,24.5408,24.5408,17000.0
2007-02-06 12:00:00,31.46,31.46,31.42,31.42,5600.0,24.533,24.533,24.5019,24.5019,5600.0
2007-02-06 12:30:00,31.42,31.47,31.4,31.42,38700.0,24.5019,24.5408,24.4863,24.5019,38700.0
2007-02-06 13:00:00,31.4,31.45,31.36,31.36,12200.0,24.4863,24.5252,24.4551,24.4551,12200.0
2007-02-06 13:30:00,31.35,31.38,31.31,31.34,10700.0,24.4473,24.4707,24.4161,24.4395,10700.0
2007-02-06 14:00:00,31.32,31.36,31.32,31.35,4100.0,24.4239,24.4551,24.4239,24.4473,4100.0
2007-02-06 14:30:00,31.36,31.39,31.33,31.39,12200.0,24.4551,24.4785,24.4317,24.4785,12200.0
2007-02-06 15:00:00,31.4,31.45,31.38,31.43,19700.0,24.4863,24.5252,24.4707,24.5097,19700.0
2007-02-06 15:30:00,31.43,31.44,31.35,31.42,32200.0,24.5097,24.5175,24.4473,24.5019,32200.0
2007-02-07 09:30:00,31.41,31.6,31.1,31.39,34800.0,24.4941,24.6422,24.2523,24.4785,34800.0
2007-02-07 10:00:00,31.37,31.46,31.36,31.45,11700.0,24.4629,24.533,24.4551,24.5252,11700.0
2007-02-07 10:30:00,31.45,31.49,31.39,31.43,9700.0,24.5252,24.5564,24.4785,24.5097,9700.0
2007-02-07 11:00:00,31.41,31.47,31.35,31.35,6500.0,24.4941,24.5408,24.4473,24.4473,6500.0
2007-02-07 11:30:00,31.35,31.47,31.33,31.45,23000.0,24.4473,24.5408,24.4317,24.5252,23000.0
2007-02-07 12:00:00,31.44,31.46,31.41,31.44,4700.0,24.5175,24.533,24.4941,24.5175,4700.0
2007-02-07 12:30:00,31.44,31.45,31.26,31.29,23000.0,24.5175,24.5252,24.3771,24.4005,23000.0
2007-02-07 13:00:00,31.29,31.35,31.23,31.25,13500.0,24.4005,24.4473,24.3537,24.3693,13500.0
2007-02-07 13:30:00,31.24,31.28,31.19,31.24,11600.0,24.3615,24.3927,24.3225,24.3615,11600.0
2007-02-07 14:00:00,31.24,31.26,31.2,31.26,8800.0,24.3615,24.3771,24.3303,24.3771,8800.0
2007-02-07 14:30:00,31.25,31.29,31.1,31.16,11100.0,24.3693,24.4005,24.2523,24.2991,11100.0
2007-02-07 15:00:00,31.16,31.19,31.14,31.16,14000.0,24.2991,24.3225,24.2835,24.2991,14000.0
2007-02-07 15:30:00,31.16,31.34,31.14,31.34,34700.0,24.2991,24.4395,24.2835,24.4395,34700.0
2007-02-09 09:30:00,35.37,35.66,35.0,35.4,86300.0,27.5821,27.8083,27.2936,27.6055,86300.0
2007-02-09 10:00:00,35.4,35.42,35.25,35.3,46500.0,27.6055,27.6211,27.4886,27.5275,46500.0
2007-02-09 10:30:00,35.29,35.31,35.11,35.13,27900.0,27.5197,27.5353,27.3794,27.395,27900.0
2007-02-09 11:00:00,35.13,35.14,35.0,35.1,24800.0,27.395,27.4028,27.2936,27.3716,24800.0
2007-02-09 11:30:00,35.11,35.15,35.06,35.09,18000.0,27.3794,27.4106,27.3404,27.3638,18000.0
2007-02-09 12:00:00,35.09,35.29,35.09,35.26,31100.0,27.3638,27.5197,27.3638,27.4964,31100.0
2007-02-09 12:30:00,35.26,35.29,35.25,35.25,18500.0,27.4964,27.5197,27.4886,27.4886,18500.0
2007-02-09 13:00:00,35.25,35.27,35.23,35.25,49700.0,27.4886,27.5041,27.473,27.4886,49700.0
2007-02-09 13:30:00,35.24,35.25,35.16,35.21,43000.0,27.4808,27.4886,27.4184,27.4574,43000.0
2007-02-09 14:00:00,35.19,35.23,35.13,35.18,93000.0,27.4418,27.473,27.395,27.434,93000.0
2007-02-09 14:30:00,35.19,35.23,35.14,35.17,62400.0,27.4418,27.473,27.4028,27.4262,62400.0
2007-02-09 15:00:00,35.16,35.17,35.12,35.14,62200.0,27.4184,27.4262,27.3872,27.4028,62200.0
2007-02-09 15:30:00,35.14,35.2,35.07,35.18,150500.0,27.4028,27.4496,27.3482,27.434,150500.0
2007-02-12 09:30:00,34.92,35.02,34.83,34.93,101200.0,27.2312,27.3092,27.161,27.239,101200.0
2007-02-12 10:00:00,34.93,35.0,34.9,35.0,49700.0,27.239,27.2936,27.2156,27.2936,49700.0
2007-02-12 10:30:00,35.0,35.0,34.79,34.88,43700.0,27.2936,27.2936,27.1298,27.2,43700.0
2007-02-12 11:00:00,34.88,34.98,34.86,34.96,35300.0,27.2,27.278,27.1844,27.2624,35300.0
2007-02-12 11:30:00,34.96,34.97,34.75,34.9,40700.0,27.2624,27.2702,27.0986,27.2156,40700.0
2007-02-12 12:00:00,34.9,34.95,34.89,34.95,20800.0,27.2156,27.2546,27.2078,27.2546,20800.0
2007-02-12 12:30:00,34.95,34.95,34.88,34.89,23400.0,27.2546,27.2546,27.2,27.2078,23400.0
2007-02-12 13:00:00,34.89,34.93,34.84,34.93,22600.0,27.2078,27.239,27.1688,27.239,22600.0
2007-02-12 13:30:00,34.94,34.95,34.88,34.93,22100.0,27.2468,27.2546,27.2,27.239,22100.0
2007-02-12 14:00:00,34.93,34.95,34.85,34.95,29600.0,27.239,27.2546,27.1766,27.2546,29600.0
2007-02-12 14:30:00,34.94,34.95,34.92,34.95,48600.0,27.2468,27.2546,27.2312,27.2546,48600.0
2007-02-12 15:00:00,34.95,34.98,34.93,34.95,53100.0,27.2546,27.278,27.239,27.2546,53100.0
2007-02-12 15:30:00,34.95,34.95,34.88,34.9,95300.0,27.2546,27.2546,27.2,27.2156,95300.0
2007-02-13 09:30:00,34.98,35.02,34.7,34.99,80000.0,27.278,27.3092,27.0597,27.2858,80000.0
2007-02-13 10:00:00,34.99,35.06,34.94,34.99,60800.0,27.2858,27.3404,27.2468,27.2858,60800.0
2007-02-13 10:30:00,35.0,35.01,34.94,34.97,42300.0,27.2936,27.3014,27.2468,27.2702,42300.0
2007-02-13 11:00:00,34.98,35.01,34.98,35.0,24200.0,27.278,27.3014,27.278,27.2936,24200.0
2007-02-13 11:30:00,35.0,35.13,34.99,35.02,55300.0,27.2936,27.395,27.2858,27.3092,55300.0
2007-02-13 12:00:00,35.01,35.1,34.84,34.87,27900.0,27.3014,27.3716,27.1688,27.1922,27900.0
2007-02-13 12:30:00,34.89,35.1,34.89,35.1,17100.0,27.2078,27.3716,27.2078,27.3716,17100.0
2007-02-13 13:00:00,35.1,35.18,35.0,35.18,20800.0,27.3716,27.434,27.2936,27.434,20800.0
2007-02-13 13:30:00,35.17,35.25,35.17,35.24,19400.0,27.4262,27.4886,27.4262,27.4808,19400.0
2007-02-13 14:00:00,35.24,35.28,35.18,35.2,19700.0,27.4808,27.5119,27.434,27.4496,19700.0
2007-02-13 14:30:00,35.2,35.29,35.17,35.27,27400.0,27.4496,27.5197,27.4262,27.5041,27400.0
2007-02-13 15:00:00,35.27,35.28,34.92,35.09,153200.0,27.5041,27.5119,27.2312,27.3638,153200.0
2007-02-13 15:30:00,35.08,35.16,35.08,35.15,66300.0,27.356,27.4184,27.356,27.4106,66300.0
2007-02-14 09:30:00,35.19,35.3,34.94,35.24,48100.0,27.4418,27.5275,27.2468,27.4808,48100.0
2007-02-14 10:00:00,35.24,35.35,35.2,35.35,45700.0,27.4808,27.5665,27.4496,27.5665,45700.0
2007-02-14 10:30:00,35.35,35.5,35.28,35.35,41700.0,27.5665,27.6835,27.5119,27.5665,41700.0
2007-02-14 11:00:00,35.36,35.45,35.33,35.45,20900.0,27.5743,27.6445,27.5509,27.6445,20900.0
2007-02-14 11:30:00,35.46,35.5,35.33,35.45,39000.0,27.6523,27.6835,27.5509,27.6445,39000.0
2007-02-14 12:00:00,35.47,35.49,35.38,35.44,20200.0,27.6601,27.6757,27.5899,27.6367,20200.0
2007-02-14 12:30:00,35.45,35.46,35.35,35.42,22600.0,27.6445,27.6523,27.5665,27.6211,22600.0
2007-02-14 13:00:00,35.42,35.47,35.38,35.39,14500.0,27.6211,27.6601,27.5899,27.5977,14500.0
2007-02-14 13:30:00,35.41,35.45,35.33,35.42,31900.0,27.6133,27.6445,27.5509,27.6211,31900.0
2007-02-14 14:00:00,35.42,35.43,35.34,35.37,25200.0,27.6211,27.6289,27.5587,27.5821,25200.0
2007-02-14 14:30:00,35.37,35.45,35.33,35.38,33200.0,27.5821,27.6445,27.5509,27.5899,33200.0
2007-02-14 15:00:00,35.38,35.42,35.37,35.38,35500.0,27.5899,27.6211,27.5821,27.5899,35500.0
2007-02-14 15:30:00,35.38,35.39,35.33,35.36,70300.0,27.5899,27.5977,27.5509,27.5743,70300.0
2007-02-15 09:30:00,35.3,35.49,34.9,35.49,78500.0,27.5275,27.6757,27.2156,27.6757,78500.0
2007-02-15 10:00:00,35.48,35.51,35.4,35.49,27600.0,27.6679,27.6913,27.6055,27.6757,27600.0
2007-02-15 10:30:00,35.49,35.6,35.39,35.44,44500.0,27.6757,27.7615,27.5977,27.6367,44500.0
2007-02-15 11:00:00,35.47,35.53,35.44,35.53,18700.0,27.6601,27.7069,27.6367,27.7069,18700.0
2007-02-15 11:30:00,35.55,35.59,35.55,35.59,11800.0,27.7225,27.7537,27.7225,27.7537,11800.0
2007-02-15 12:00:00,35.58,35.59,35.58,35.59,6300.0,27.7459,27.7537,27.7459,27.7537,6300.0
2007-02-15 12:30:00,35.59,35.62,35.58,35.59,11700.0,27.7537,27.7771,27.7459,27.7537,11700.0
2007-02-15 13:00:00,35.62,35.62,35.46,35.46,15900.0,27.7771,27.7771,27.6523,27.6523,15900.0
2007-02-15 13:30:00,35.47,35.51,35.29,35.47,17700.0,27.6601,27.6913,27.5197,27.6601,17700.0
2007-02-15 14:00:00,35.47,35.51,35.44,35.5,9800.0,27.6601,27.6913,27.6367,27.6835,9800.0
2007-02-15 14:30:00,35.52,35.58,35.43,35.54,18000.0,27.6991,27.7459,27.6289,27.7147,18000.0
2007-02-15 15:00:00,35.52,35.55,35.47,35.53,16700.0,27.6991,27.7225,27.6601,27.7069,16700.0
2007-02-15 15:30:00,35.53,35.59,35.48,35.49,34500.0,27.7069,27.7537,27.6679,27.6757,34500.0
2007-02-16 09:30:00,35.19,35.4,35.19,35.35,40000.0,27.4418,27.6055,27.4418,27.5665,40000.0
2007-02-16 10:00:00,35.35,35.44,35.33,35.39,22600.0,27.5665,27.6367,27.5509,27.5977,22600.0
2007-02-16 10:30:00,35.36,35.47,35.36,35.45,22500.0,27.5743,27.6601,27.5743,27.6445,22500.0
2007-02-16 11:00:00,35.44,35.45,35.42,35.43,20400.0,27.6367,27.6445,27.6211,27.6289,20400.0
2007-02-16 11:30:00,35.45,35.69,35.45,35.69,21000.0,27.6445,27.8317,27.6445,27.8317,21000.0
2007-02-16 12:00:00,35.69,35.69,35.52,35.65,13700.0,27.8317,27.8317,27.6991,27.8005,13700.0
2007-02-16 12:30:00,35.67,35.68,35.61,35.67,14200.0,27.8161,27.8239,27.7693,27.8161,14200.0
2007-02-16 13:00:00,35.66,35.7,35.53,35.57,22400.0,27.8083,27.8395,27.7069,27.7381,22400.0
2007-02-16 13:30:00,35.57,35.6,35.4,35.58,39000.0,27.7381,27.7615,27.6055,27.7459,39000.0
2007-02-16 14:00:00,35.59,35.61,35.57,35.6,10500.0,27.7537,27.7693,27.7381,27.7615,10500.0
2007-02-16 14:30:00,35.6,35.6,35.55,35.57,11900.0,27.7615,27.7615,27.7225,27.7381,11900.0
2007-02-16 15:00:00,35.58,35.61,35.54,35.6,23900.0,27.7459,27.7693,27.7147,27.7615,23900.0
2007-02-16 15:30:00,35.6,35.66,35.57,35.61,25400.0,27.7615,27.8083,27.7381,27.7693,25400.0
2007-02-20 09:30:00,35.3,35.44,34.96,35.4,53300.0,27.5275,27.6367,27.2624,27.6055,53300.0
2007-02-20 10:00:00,35.4,35.43,35.37,35.42,23400.0,27.6055,27.6289,27.5821,27.6211,23400.0
2007-02-20 10:30:00,35.41,35.58,35.4,35.57,31200.0,27.6133,27.7459,27.6055,27.7381,31200.0
2007-02-20 11:00:00,35.56,35.56,35.46,35.55,70200.0,27.7303,27.7303,27.6523,27.7225,70200.0
2007-02-20 11:30:00,35.55,35.58,35.44,35.53,49000.0,27.7225,27.7459,27.6367,27.7069,49000.0
2007-02-20 12:00:00,35.55,35.6,35.54,35.59,12200.0,27.7225,27.7615,27.7147,27.7537,12200.0
2007-02-20 12:30:00,35.59,35.59,35.53,35.58,20900.0,27.7537,27.7537,27.7069,27.7459,20900.0
2007-02-20 13:00:00,35.58,35.6,35.57,35.6,22100.0,27.7459,27.7615,27.7381,27.7615,22100.0
2007-02-20 13:30:00,35.6,35.65,35.57,35.64,16000.0,27.7615,27.8005,27.7381,27.7927,16000.0
2007-02-20 14:00:00,35.64,35.82,35.63,35.79,29900.0,27.7927,27.933,27.7849,27.9097,29900.0
2007-02-20 14:30:00,35.79,35.81,35.7,35.78,23900.0,27.9097,27.9253,27.8395,27.9019,23900.0
2007-02-20 15:00:00,35.76,35.79,35.72,35.74,51800.0,27.8863,27.9097,27.8551,27.8707,51800.0
2007-02-20 15:30:00,35.75,35.77,35.64,35.73,52000.0,27.8785,27.8941,27.7927,27.8629,52000.0
2007-02-21 09:30:00,35.72,35.77,35.37,35.77,28000.0,27.8551,27.8941,27.5821,27.8941,28000.0
2007-02-21 10:00:00,35.76,35.85,35.75,35.75,20500.0,27.8863,27.9564,27.8785,27.8785,20500.0
2007-02-21 10:30:00,35.77,35.77,35.72,35.77,15100.0,27.8941,27.8941,27.8551,27.8941,15100.0
2007-02-21 11:00:00,35.77,35.82,35.75,35.76,20400.0,27.8941,27.933,27.8785,27.8863,20400.0
2007-02-21 11:30:00,35.77,35.87,35.73,35.87,24200.0,27.8941,27.972,27.8629,27.972,24200.0
2007-02-21 12:00:00,35.87,35.87,35.76,35.78,15300.0,27.972,27.972,27.8863,27.9019,15300.0
2007-02-21 12:30:00,35.78,35.8,35.76,35.8,16400.0,27.9019,27.9175,27.8863,27.9175,16400.0
2007-02-21 13:00:00,35.8,35.8,35.74,35.77,15900.0,27.9175,27.9175,27.8707,27.8941,15900.0
2007-02-21 13:30:00,35.77,35.79,35.77,35.79,8500.0,27.8941,27.9097,27.8941,27.9097,8500.0
2007-02-21 14:00:00,35.78,35.81,35.78,35.8,31400.0,27.9019,27.9253,27.9019,27.9175,31400.0
2007-02-21 14:30:00,35.79,35.81,35.78,35.79,24100.0,27.9097,27.9253,27.9019,27.9097,24100.0
2007-02-21 15:00:00,35.79,35.8,35.73,35.73,21100.0,27.9097,27.9175,27.8629,27.8629,21100.0
2007-02-21 15:30:00,35.73,35.73,35.67,35.69,35900.0,27.8629,27.8629,27.8161,27.8317,35900.0
2007-02-22 09:30:00,35.69,35.7,35.5,35.65,25500.0,27.8317,27.8395,27.6835,27.8005,25500.0
2007-02-22 10:00:00,35.65,35.75,35.63,35.75,10200.0,27.8005,27.8785,27.7849,27.8785,10200.0
2007-02-22 10:30:00,35.75,36.01,35.75,35.85,27300.0,27.8785,28.0812,27.8785,27.9564,27300.0
2007-02-22 11:00:00,35.86,35.91,35.5,35.56,24100.0,27.9642,28.0032,27.6835,27.7303,24100.0
2007-02-22 11:30:00,35.56,35.61,35.53,35.6,14300.0,27.7303,27.7693,27.7069,27.7615,14300.0
2007-02-22 12:00:00,35.6,35.78,35.6,35.72,17900.0,27.7615,27.9019,27.7615,27.8551,17900.0
2007-02-22 12:30:00,35.72,35.75,35.7,35.73,9800.0,27.8551,27.8785,27.8395,27.8629,9800.0
2007-02-22 13:00:00,35.73,35.73,35.67,35.7,10300.0,27.8629,27.8629,27.8161,27.8395,10300.0
2007-02-22 13:30:00,35.69,35.74,35.65,35.69,34600.0,27.8317,27.8707,27.8005,27.8317,34600.0
2007-02-22 14:00:00,35.68,35.76,35.68,35.73,15300.0,27.8239,27.8863,27.8239,27.8629,15300.0
2007-02-22 14:30:00,35.73,35.73,35.61,35.65,22200.0,27.8629,27.8629,27.7693,27.8005,22200.0
2007-02-22 15:00:00,35.65,35.69,35.62,35.69,15900.0,27.8005,27.8317,27.7771,27.8317,15900.0
2007-02-22 15:30:00,35.69,35.7,35.63,35.69,86500.0,27.8317,27.8395,27.7849,27.8317,86500.0
2007-02-23 09:30:00,35.5,35.65,35.4,35.6,56400.0,27.6835,27.8005,27.6055,27.7615,56400.0
2007-02-23 10:00:00,35.6,35.63,35.56,35.59,16000.0,27.7615,27.7849,27.7303,27.7537,16000.0
2007-02-23 10:30:00,35.59,35.63,35.58,35.6,9600.0,27.7537,27.7849,27.7459,27.7615,9600.0
2007-02-23 11:00:00,35.56,35.6,35.55,35.59,10900.0,27.7303,27.7615,27.7225,27.7537,10900.0
2007-02-23 11:30:00,35.58,35.58,35.56,35.58,5500.0,27.7459,27.7459,27.7303,27.7459,5500.0
2007-02-23 12:00:00,35.58,35.58,35.49,35.5,44300.0,27.7459,27.7459,27.6757,27.6835,44300.0
2007-02-23 12:30:00,35.5,35.51,35.45,35.51,8900.0,27.6835,27.6913,27.6445,27.6913,8900.0
2007-02-23 13:00:00,35.52,35.53,35.44,35.5,17000.0,27.6991,27.7069,27.6367,27.6835,17000.0
2007-02-23 13:30:00,35.5,35.5,35.49,35.5,16300.0,27.6835,27.6835,27.6757,27.6835,16300.0
2007-02-23 14:00:00,35.5,35.5,35.47,35.48,15200.0,27.6835,27.6835,27.6601,27.6679,15200.0
2007-02-23 14:30:00,35.48,35.5,35.45,35.47,32800.0,27.6679,27.6835,27.6445,27.6601,32800.0
2007-02-23 15:00:00,35.46,35.5,35.46,35.49,30100.0,27.6523,27.6835,27.6523,27.6757,30100.0
2007-02-23 15:30:00,35.49,35.5,35.48,35.48,26800.0,27.6757,27.6835,27.6679,27.6679,26800.0
2007-02-26 09:30:00,35.43,35.5,35.4,35.5,57000.0,27.6289,27.6835,27.6055,27.6835,57000.0
2007-02-26 10:00:00,35.5,35.5,35.47,35.47,32200.0,27.6835,27.6835,27.6601,27.6601,32200.0
2007-02-26 10:30:00,35.48,35.5,35.44,35.5,19000.0,27.6679,27.6835,27.6367,27.6835,19000.0
2007-02-26 11:00:00,35.48,35.51,35.48,35.51,27900.0,27.6679,27.6913,27.6679,27.6913,27900.0
2007-02-26 11:30:00,35.5,35.52,35.5,35.5,18700.0,27.6835,27.6991,27.6835,27.6835,18700.0
2007-02-26 12:00:00,35.49,35.52,35.48,35.48,17900.0,27.6757,27.6991,27.6679,27.6679,17900.0
2007-02-26 12:30:00,35.46,35.48,35.26,35.4,26300.0,27.6523,27.6679,27.4964,27.6055,26300.0
2007-02-26 13:00:00,35.4,35.5,35.39,35.49,9900.0,27.6055,27.6835,27.5977,27.6757,9900.0
2007-02-26 13:30:00,35.5,35.5,35.49,35.5,81700.0,27.6835,27.6835,27.6757,27.6835,81700.0
2007-02-26 14:00:00,35.49,35.5,35.49,35.5,25300.0,27.6757,27.6835,27.6757,27.6835,25300.0
2007-02-26 14:30:00,35.5,35.51,35.49,35.51,89400.0,27.6835,27.6913,27.6757,27.6913,89400.0
2007-02-26 15:00:00,35.51,35.52,35.49,35.52,29500.0,27.6913,27.6991,27.6757,27.6991,29500.0
2007-02-26 15:30:00,35.52,35.55,35.44,35.5,102700.0,27.6991,27.7225,27.6367,27.6835,102700.0
2007-02-27 09:30:00,34.8,35.12,34.8,35.02,15300.0,27.1376,27.3872,27.1376,27.3092,15300.0
2007-02-27 10:00:00,35.08,35.1,34.95,35.0,11500.0,27.356,27.3716,27.2546,27.2936,11500.0
2007-02-27 10:30:00,35.02,35.23,35.02,35.16,26300.0,27.3092,27.473,27.3092,27.4184,26300.0
2007-02-27 11:00:00,35.15,35.16,35.03,35.11,12000.0,27.4106,27.4184,27.317,27.3794,12000.0
2007-02-27 11:30:00,35.1,35.12,34.98,34.98,18300.0,27.3716,27.3872,27.278,27.278,18300.0
2007-02-27 12:00:00,34.97,35.0,34.96,34.97,5700.0,27.2702,27.2936,27.2624,27.2702,5700.0
2007-02-27 12:30:00,34.99,35.0,34.96,34.98,9500.0,27.2858,27.2936,27.2624,27.278,9500.0
2007-02-27 13:00:00,34.98,35.0,34.94,34.94,7200.0,27.278,27.2936,27.2468,27.2468,7200.0
2007-02-27 13:30:00,34.94,34.94,34.84,34.85,17900.0,27.2468,27.2468,27.1688,27.1766,17900.0
2007-02-27 14:00:00,34.84,34.86,34.67,34.74,23000.0,27.1688,27.1844,27.0363,27.0908,23000.0
2007-02-27 14:30:00,34.68,34.73,34.4,34.46,24400.0,27.0441,27.083,26.8257,26.8725,24400.0
2007-02-27 15:00:00,34.46,34.65,34.2,34.51,23900.0,26.8725,27.0207,26.6697,26.9115,23900.0
2007-02-27 15:30:00,34.45,34.6,34.28,34.28,53500.0,26.8647,26.9817,26.7321,26.7321,53500.0
2007-02-28 09:30:00,34.27,34.6,33.95,33.95,39200.0,26.7243,26.9817,26.4748,26.4748,39200.0
2007-02-28 10:00:00,33.96,34.3,33.72,34.3,75300.0,26.4826,26.7477,26.2954,26.7477,75300.0
2007-02-28 10:30:00,34.29,34.32,34.02,34.16,48900.0,26.7399,26.7633,26.5294,26.6386,48900.0
2007-02-28 11:00:00,34.16,34.29,34.16,34.21,26400.0,26.6386,26.7399,26.6386,26.6775,26400.0
2007-02-28 11:30:00,34.21,34.26,34.08,34.14,20500.0,26.6775,26.7165,26.5762,26.623,20500.0
2007-02-28 12:00:00,34.08,34.14,33.96,34.0,23900.0,26.5762,26.623,26.4826,26.5138,23900.0
2007-02-28 12:30:00,34.0,34.07,33.93,34.04,26700.0,26.5138,26.5684,26.4592,26.545,26700.0
2007-02-28 13:00:00,34.04,34.07,34.0,34.05,19200.0,26.545,26.5684,26.5138,26.5528,19200.0
2007-02-28 13:30:00,34.04,34.12,33.98,34.05,56200.0,26.545,26.6074,26.4982,26.5528,56200.0
2007-02-28 14:00:00,34.05,34.29,34.05,34.16,22300.0,26.5528,26.7399,26.5528,26.6386,22300.0
2007-02-28 14:30:00,34.15,34.15,34.02,34.06,30000.0,26.6308,26.6308,26.5294,26.5606,30000.0
2007-02-28 15:00:00,34.04,34.17,34.04,34.15,26300.0,26.545,26.6464,26.545,26.6308,26300.0
2007-02-28 15:30:00,34.16,34.34,34.12,34.32,74600.0,26.6386,26.7789,26.6074,26.7633,74600.0
2007-03-01 09:30:00,34.07,34.3,33.92,34.06,23200.0,26.5684,26.7477,26.4514,26.5606,23200.0
2007-03-01 10:00:00,34.11,34.4,34.07,34.34,29700.0,26.5996,26.8257,26.5684,26.7789,29700.0
2007-03-01 10:30:00,34.36,34.4,33.9,33.98,71700.0,26.7945,26.8257,26.4358,26.4982,71700.0
2007-03-01 11:00:00,33.97,34.27,33.77,33.98,23500.0,26.4904,26.7243,26.3344,26.4982,23500.0
2007-03-01 11:30:00,34.0,34.06,33.84,33.93,21300.0,26.5138,26.5606,26.389,26.4592,21300.0
2007-03-01 12:00:00,33.93,34.05,33.92,34.03,19000.0,26.4592,26.5528,26.4514,26.5372,19000.0
2007-03-01 12:30:00,34.04,34.05,33.95,33.95,25900.0,26.545,26.5528,26.4748,26.4748,25900.0
2007-03-01 13:00:00,33.94,33.97,33.9,33.92,16500.0,26.467,26.4904,26.4358,26.4514,16500.0
2007-03-01 13:30:00,33.92,33.99,33.92,33.99,17000.0,26.4514,26.506,26.4514,26.506,17000.0
2007-03-01 14:00:00,33.99,34.05,33.97,34.03,47500.0,26.506,26.5528,26.4904,26.5372,47500.0
2007-03-01 14:30:00,34.02,34.25,34.02,34.23,35100.0,26.5294,26.7087,26.5294,26.6931,35100.0
2007-03-01 15:00:00,34.23,34.3,34.21,34.25,67500.0,26.6931,26.7477,26.6775,26.7087,67500.0
2007-03-01 15:30:00,34.24,34.34,34.2,34.32,93500.0,26.7009,26.7789,26.6697,26.7633,93500.0
2007-03-02 09:30:00,34.17,34.29,34.06,34.24,11400.0,26.6464,26.7399,26.5606,26.7009,11400.0
2007-03-02 10:00:00,34.26,34.35,34.2,34.35,32800.0,26.7165,26.7867,26.6697,26.7867,32800.0
2007-03-02 10:30:00,34.35,34.45,34.32,34.44,23900.0,26.7867,26.8647,26.7633,26.8569,23900.0
2007-03-02 11:00:00,34.43,34.44,34.39,34.4,26300.0,26.8491,26.8569,26.8179,26.8257,26300.0
2007-03-02 11:30:00,34.4,34.45,34.39,34.43,24800.0,26.8257,26.8647,26.8179,26.8491,24800.0
2007-03-02 12:00:00,34.44,34.48,34.35,34.36,39000.0,26.8569,26.8881,26.7867,26.7945,39000.0
2007-03-02 12:30:00,34.34,34.4,34.3,34.33,26600.0,26.7789,26.8257,26.7477,26.7711,26600.0
2007-03-02 13:00:00,34.32,34.44,34.29,34.29,12600.0,26.7633,26.8569,26.7399,26.7399,12600.0
2007-03-02 13:30:00,34.3,34.4,34.28,34.37,23300.0,26.7477,26.8257,26.7321,26.8023,23300.0
2007-03-02 14:00:00,34.37,34.39,34.3,34.39,23300.0,26.8023,26.8179,26.7477,26.8179,23300.0
2007-03-02 14:30:00,34.4,34.47,34.38,34.45,18000.0,26.8257,26.8803,26.8101,26.8647,18000.0
2007-03-02 15:00:00,34.45,34.5,34.44,34.44,20800.0,26.8647,26.9037,26.8569,26.8569,20800.0
2007-03-02 15:30:00,34.45,34.45,34.18,34.19,36100.0,26.8647,26.8647,26.6541,26.6619,36100.0
2007-03-05 09:30:00,33.9,34.16,33.6,34.16,48000.0,26.4358,26.6386,26.2019,26.6386,48000.0
2007-03-05 10:00:00,34.18,34.55,34.1,34.49,42500.0,26.6541,26.9427,26.5918,26.8959,42500.0
2007-03-05 10:30:00,34.5,34.6,34.5,34.53,17800.0,26.9037,26.9817,26.9037,26.9271,17800.0
2007-03-05 11:00:00,34.53,34.6,34.53,34.55,20000.0,26.9271,26.9817,26.9271,26.9427,20000.0
2007-03-05 11:30:00,34.54,34.54,34.43,34.43,15800.0,26.9349,26.9349,26.8491,26.8491,15800.0
2007-03-05 12:00:00,34.42,34.43,34.33,34.33,19200.0,26.8413,26.8491,26.7711,26.7711,19200.0
2007-03-05 12:30:00,34.33,34.34,34.21,34.22,13900.0,26.7711,26.7789,26.6775,26.6853,13900.0
2007-03-05 13:00:00,34.23,34.23,34.15,34.15,20500.0,26.6931,26.6931,26.6308,26.6308,20500.0
2007-03-05 13:30:00,34.16,34.26,34.15,34.25,20800.0,26.6386,26.7165,26.6308,26.7087,20800.0
2007-03-05 14:00:00,34.25,34.37,34.25,34.35,29800.0,26.7087,26.8023,26.7087,26.7867,29800.0
2007-03-05 14:30:00,34.35,34.36,34.34,34.34,18000.0,26.7867,26.7945,26.7789,26.7789,18000.0
2007-03-05 15:00:00,34.34,34.35,34.01,34.09,31100.0,26.7789,26.7867,26.5216,26.584,31100.0
2007-03-05 15:30:00,34.1,34.13,33.8,33.81,28100.0,26.5918,26.6152,26.3578,26.3656,28100.0
2007-03-06 09:30:00,34.3,34.48,34.2,34.47,36200.0,26.7477,26.8881,26.6697,26.8803,36200.0
2007-03-06 10:00:00,34.48,34.74,34.42,34.72,61700.0,26.8881,27.0908,26.8413,27.0753,61700.0
2007-03-06 10:30:00,34.74,34.97,34.5,34.51,50900.0,27.0908,27.2702,26.9037,26.9115,50900.0
2007-03-06 11:00:00,34.51,34.92,34.41,34.91,70000.0,26.9115,27.2312,26.8335,27.2234,70000.0
2007-03-06 11:30:00,34.9,34.97,34.85,34.88,20100.0,27.2156,27.2702,27.1766,27.2,20100.0
2007-03-06 12:00:00,34.88,34.99,34.88,34.89,12000.0,27.2,27.2858,27.2,27.2078,12000.0
2007-03-06 12:30:00,34.88,34.9,34.78,34.79,32100.0,27.2,27.2156,27.122,27.1298,32100.0
2007-03-06 13:00:00,34.79,34.88,34.74,34.87,28400.0,27.1298,27.2,27.0908,27.1922,28400.0
2007-03-06 13:30:00,34.86,34.9,34.86,34.9,26800.0,27.1844,27.2156,27.1844,27.2156,26800.0
2007-03-06 14:00:00,34.9,34.9,34.81,34.82,25600.0,27.2156,27.2156,27.1454,27.1532,25600.0
2007-03-06 14:30:00,34.82,34.92,34.81,34.88,30200.0,27.1532,27.2312,27.1454,27.2,30200.0
2007-03-06 15:00:00,34.88,34.9,34.83,34.85,44600.0,27.2,27.2156,27.161,27.1766,44600.0
2007-03-06 15:30:00,34.86,34.9,34.77,34.79,43200.0,27.1844,27.2156,27.1142,27.1298,43200.0
2007-03-07 09:30:00,34.84,34.95,34.8,34.9,52100.0,27.1688,27.2546,27.1376,27.2156,52100.0
2007-03-07 10:00:00,34.9,35.09,34.89,35.09,36300.0,27.2156,27.3638,27.2078,27.3638,36300.0
2007-03-07 10:30:00,35.08,35.32,35.08,35.22,26800.0,27.356,27.5431,27.356,27.4652,26800.0
2007-03-07 11:00:00,35.21,35.22,35.13,35.18,23200.0,27.4574,27.4652,27.395,27.434,23200.0
2007-03-07 11:30:00,35.18,35.19,35.12,35.13,35900.0,27.434,27.4418,27.3872,27.395,35900.0
2007-03-07 12:00:00,35.13,35.18,35.12,35.16,24200.0,27.395,27.434,27.3872,27.4184,24200.0
2007-03-07 12:30:00,35.19,35.23,35.14,35.2,31200.0,27.4418,27.473,27.4028,27.4496,31200.0
2007-03-07 13:00:00,35.19,35.34,35.18,35.33,21200.0,27.4418,27.5587,27.434,27.5509,21200.0
2007-03-07 13:30:00,35.33,35.33,35.31,35.32,8900.0,27.5509,27.5509,27.5353,27.5431,8900.0
2007-03-07 14:00:00,35.32,35.32,35.14,35.15,40500.0,27.5431,27.5431,27.4028,27.4106,40500.0
2007-03-07 14:30:00,35.15,35.27,35.14,35.22,24600.0,27.4106,27.5041,27.4028,27.4652,24600.0
2007-03-07 15:00:00,35.23,35.28,35.22,35.22,14300.0,27.473,27.5119,27.4652,27.4652,14300.0
2007-03-07 15:30:00,35.22,35.22,35.03,35.04,26900.0,27.4652,27.4652,27.317,27.3248,26900.0
2007-03-08 09:30:00,35.02,35.36,34.95,35.35,36000.0,27.3092,27.5743,27.2546,27.5665,36000.0
2007-03-08 10:00:00,35.35,35.52,35.32,35.48,16800.0,27.5665,27.6991,27.5431,27.6679,16800.0
2007-03-08 10:30:00,35.48,35.5,35.29,35.31,34600.0,27.6679,27.6835,27.5197,27.5353,34600.0
2007-03-08 11:00:00,35.31,35.31,35.13,35.22,39000.0,27.5353,27.5353,27.395,27.4652,39000.0
2007-03-08 11:30:00,35.23,35.62,35.22,35.51,38100.0,27.473,27.7771,27.4652,27.6913,38100.0
2007-03-08 12:00:00,35.53,35.58,35.24,35.37,27300.0,27.7069,27.7459,27.4808,27.5821,27300.0
2007-03-08 12:30:00,35.36,35.36,35.09,35.15,47900.0,27.5743,27.5743,27.3638,27.4106,47900.0
2007-03-08 13:00:00,35.15,35.2,35.13,35.17,21000.0,27.4106,27.4496,27.395,27.4262,21000.0
2007-03-08 13:30:00,35.19,35.29,35.18,35.26,30800.0,27.4418,27.5197,27.434,27.4964,30800.0
2007-03-08 14:00:00,35.27,35.34,35.25,35.33,20500.0,27.5041,27.5587,27.4886,27.5509,20500.0
2007-03-08 14:30:00,35.33,35.33,35.2,35.22,46300.0,27.5509,27.5509,27.4496,27.4652,46300.0
2007-03-08 15:00:00,35.22,35.28,35.16,35.19,43300.0,27.4652,27.5119,27.4184,27.4418,43300.0
2007-03-08 15:30:00,35.2,35.29,35.18,35.2,115800.0,27.4496,27.5197,27.434,27.4496,115800.0
2007-03-09 09:30:00,35.5,35.75,35.49,35.7,35000.0,27.6835,27.8785,27.6757,27.8395,35000.0
2007-03-09 10:00:00,35.68,35.87,35.63,35.85,42000.0,27.8239,27.972,27.7849,27.9564,42000.0
2007-03-09 10:30:00,35.88,36.01,35.65,36.01,72100.0,27.9798,28.0812,27.8005,28.0812,72100.0
2007-03-09 11:00:00,36.0,36.1,35.8,35.87,57000.0,28.0734,28.1514,27.9175,27.972,57000.0
2007-03-09 11:30:00,35.86,35.9,35.84,35.9,25900.0,27.9642,27.9954,27.9486,27.9954,25900.0
2007-03-09 12:00:00,35.9,36.03,35.9,35.99,20500.0,27.9954,28.0968,27.9954,28.0656,20500.0
2007-03-09 12:30:00,35.98,35.98,35.75,35.75,19000.0,28.0578,28.0578,27.8785,27.8785,19000.0
2007-03-09 13:00:00,35.76,35.78,35.59,35.61,32400.0,27.8863,27.9019,27.7537,27.7693,32400.0
2007-03-09 13:30:00,35.6,35.61,35.49,35.5,40200.0,27.7615,27.7693,27.6757,27.6835,40200.0
2007-03-09 14:00:00,35.5,35.61,35.44,35.55,40900.0,27.6835,27.7693,27.6367,27.7225,40900.0
2007-03-09 14:30:00,35.55,35.6,35.42,35.44,32800.0,27.7225,27.7615,27.6211,27.6367,32800.0
2007-03-09 15:00:00,35.45,35.66,35.45,35.5,59200.0,27.6445,27.8083,27.6445,27.6835,59200.0
2007-03-09 15:30:00,35.5,35.75,35.49,35.67,71100.0,27.6835,27.8785,27.6757,27.8161,71100.0
2007-03-12 09:30:00,35.6,35.84,35.42,35.74,25700.0,27.7615,27.9486,27.6211,27.8707,25700.0
2007-03-12 10:00:00,35.74,35.74,35.74,35.74,0.0,27.8707,27.8707,27.8707,27.8707,0.0
2007-03-12 10:30:00,35.72,35.74,35.65,35.74,18000.0,27.8551,27.8707,27.8005,27.8707,18000.0
2007-03-12 11:00:00,35.74,35.75,35.63,35.65,12600.0,27.8707,27.8785,27.7849,27.8005,12600.0
2007-03-12 11:30:00,35.69,35.71,35.64,35.7,98200.0,27.8317,27.8473,27.7927,27.8395,98200.0
2007-03-12 12:00:00,35.7,35.72,35.64,35.64,16300.0,27.8395,27.8551,27.7927,27.7927,16300.0
2007-03-12 12:30:00,35.65,35.65,35.57,35.58,17200.0,27.8005,27.8005,27.7381,27.7459,17200.0
2007-03-12 13:00:00,35.6,35.62,35.57,35.58,10600.0,27.7615,27.7771,27.7381,27.7459,10600.0
2007-03-12 13:30:00,35.59,35.6,35.48,35.57,27900.0,27.7537,27.7615,27.6679,27.7381,27900.0
2007-03-12 14:00:00,35.57,35.59,35.48,35.5,57500.0,27.7381,27.7537,27.6679,27.6835,57500.0
2007-03-12 14:30:00,35.5,35.6,35.49,35.59,54900.0,27.6835,27.7615,27.6757,27.7537,54900.0
2007-03-12 15:00:00,35.59,35.6,35.57,35.57,46700.0,27.7537,27.7615,27.7381,27.7381,46700.0
2007-03-12 15:30:00,35.57,35.58,35.39,35.47,66900.0,27.7381,27.7459,27.5977,27.6601,66900.0
2007-03-13 09:30:00,35.47,35.47,34.91,34.98,34500.0,27.6601,27.6601,27.2234,27.278,34500.0
2007-03-13 10:00:00,34.97,35.0,34.86,34.92,27600.0,27.2702,27.2936,27.1844,27.2312,27600.0
2007-03-13 10:30:00,34.93,34.97,34.93,34.96,23100.0,27.239,27.2702,27.239,27.2624,23100.0
2007-03-13 11:00:00,34.96,34.96,34.77,34.81,23900.0,27.2624,27.2624,27.1142,27.1454,23900.0
2007-03-13 11:30:00,34.81,34.81,34.4,34.42,54700.0,27.1454,27.1454,26.8257,26.8413,54700.0
2007-03-13 12:00:00,34.42,34.5,34.23,34.24,59200.0,26.8413,26.9037,26.6931,26.7009,59200.0
2007-03-13 12:30:00,34.23,34.25,34.04,34.04,93400.0,26.6931,26.7087,26.545,26.545,93400.0
2007-03-13 13:00:00,34.04,34.25,33.94,34.22,176600.0,26.545,26.7087,26.467,26.6853,176600.0
2007-03-13 13:30:00,34.2,34.25,34.15,34.25,18200.0,26.6697,26.7087,26.6308,26.7087,18200.0
2007-03-13 14:00:00,34.25,34.25,34.02,34.04,19200.0,26.7087,26.7087,26.5294,26.545,19200.0
2007-03-13 14:30:00,34.03,34.08,33.7,33.83,147900.0,26.5372,26.5762,26.2798,26.3812,147900.0
2007-03-13 15:00:00,33.82,33.98,33.72,33.96,72000.0,26.3734,26.4982,26.2954,26.4826,72000.0
2007-03-13 15:30:00,33.94,34.0,33.84,33.89,69900.0,26.467,26.5138,26.389,26.428,69900.0
2007-03-14 09:30:00,34.12,34.5,34.06,34.14,177600.0,26.6074,26.9037,26.5606,26.623,177600.0
2007-03-14 10:00:00,34.14,34.47,34.14,34.44,86000.0,26.623,26.8803,26.623,26.8569,86000.0
2007-03-14 10:30:00,34.44,34.7,34.25,34.25,90500.0,26.8569,27.0597,26.7087,26.7087,90500.0
2007-03-14 11:00:00,34.26,34.45,34.21,34.4,86100.0,26.7165,26.8647,26.6775,26.8257,86100.0
2007-03-14 11:30:00,34.4,34.4,34.23,34.24,33200.0,26.8257,26.8257,26.6931,26.7009,33200.0
2007-03-14 12:00:00,34.25,34.25,34.06,34.07,36500.0,26.7087,26.7087,26.5606,26.5684,36500.0
2007-03-14 12:30:00,34.07,34.1,33.92,33.98,34800.0,26.5684,26.5918,26.4514,26.4982,34800.0
2007-03-14 13:00:00,33.98,34.28,33.96,34.15,72400.0,26.4982,26.7321,26.4826,26.6308,72400.0
2007-03-14 13:30:00,34.15,34.23,34.02,34.07,51200.0,26.6308,26.6931,26.5294,26.5684,51200.0
2007-03-14 14:00:00,34.1,34.24,34.05,34.1,79900.0,26.5918,26.7009,26.5528,26.5918,79900.0
2007-03-14 14:30:00,34.15,34.5,34.08,34.2,96500.0,26.6308,26.9037,26.5762,26.6697,96500.0
2007-03-14 15:00:00,34.2,34.35,34.19,34.3,61200.0,26.6697,26.7867,26.6619,26.7477,61200.0
2007-03-14 15:30:00,34.3,34.4,34.09,34.27,116900.0,26.7477,26.8257,26.584,26.7243,116900.0
2007-03-15 09:30:00,34.19,34.75,34.19,34.7,32800.0,26.6619,27.0986,26.6619,27.0597,32800.0
2007-03-15 10:00:00,34.69,34.7,34.58,34.6,70300.0,27.0519,27.0597,26.9661,26.9817,70300.0
2007-03-15 10:30:00,34.6,34.63,34.59,34.62,23900.0,26.9817,27.0051,26.9739,26.9973,23900.0
2007-03-15 11:00:00,34.62,34.65,34.56,34.6,24100.0,26.9973,27.0207,26.9505,26.9817,24100.0
2007-03-15 11:30:00,34.62,34.7,34.6,34.68,33800.0,26.9973,27.0597,26.9817,27.0441,33800.0
2007-03-15 12:00:00,34.68,34.74,34.65,34.73,33900.0,27.0441,27.0908,27.0207,27.083,33900.0
2007-03-15 12:30:00,34.73,34.76,34.68,34.73,31200.0,27.083,27.1064,27.0441,27.083,31200.0
2007-03-15 13:00:00,34.72,34.8,34.7,34.73,29300.0,27.0753,27.1376,27.0597,27.083,29300.0
2007-03-15 13:30:00,34.73,34.83,34.68,34.83,29100.0,27.083,27.161,27.0441,27.161,29100.0
2007-03-15 14:00:00,34.84,35.0,34.84,35.0,33900.0,27.1688,27.2936,27.1688,27.2936,33900.0
2007-03-15 14:30:00,35.0,35.25,35.0,35.24,31700.0,27.2936,27.4886,27.2936,27.4808,31700.0
2007-03-15 15:00:00,35.25,35.38,35.19,35.19,34800.0,27.4886,27.5899,27.4418,27.4418,34800.0
2007-03-15 15:30:00,35.2,35.2,35.01,35.07,76900.0,27.4496,27.4496,27.3014,27.3482,76900.0
2007-03-16 09:30:00,35.09,35.39,35.08,35.36,31100.0,27.3638,27.5977,27.356,27.5743,31100.0
2007-03-16 10:00:00,35.39,35.43,35.25,35.25,17100.0,27.5977,27.6289,27.4886,27.4886,17100.0
2007-03-16 10:30:00,35.26,35.3,35.19,35.29,10700.0,27.4964,27.5275,27.4418,27.5197,10700.0
2007-03-16 11:00:00,35.28,35.29,35.12,35.15,12800.0,27.5119,27.5197,27.3872,27.4106,12800.0
2007-03-16 11:30:00,35.12,35.13,35.0,35.02,13800.0,27.3872,27.395,27.2936,27.3092,13800.0
2007-03-16 12:00:00,35.03,35.19,35.03,35.15,9600.0,27.317,27.4418,27.317,27.4106,9600.0
2007-03-16 12:30:00,35.15,35.18,35.13,35.15,8300.0,27.4106,27.434,27.395,27.4106,8300.0
2007-03-16 13:00:00,35.11,35.25,35.09,35.24,8000.0,27.3794,27.4886,27.3638,27.4808,8000.0
2007-03-16 13:30:00,35.24,35.29,35.21,35.29,7200.0,27.4808,27.5197,27.4574,27.5197,7200.0
2007-03-16 14:00:00,35.3,35.3,35.06,35.08,11300.0,27.5275,27.5275,27.3404,27.356,11300.0
2007-03-16 14:30:00,35.1,35.2,35.1,35.18,10700.0,27.3716,27.4496,27.3716,27.434,10700.0
2007-03-16 15:00:00,35.17,35.19,35.06,35.18,18800.0,27.4262,27.4418,27.3404,27.434,18800.0
2007-03-16 15:30:00,35.18,35.23,35.16,35.16,22400.0,27.434,27.473,27.4184,27.4184,22400.0
2007-03-19 09:30:00,35.23,35.55,35.22,35.55,20800.0,27.473,27.7225,27.4652,27.7225,20800.0
2007-03-19 10:00:00,35.55,35.55,35.27,35.31,26300.0,27.7225,27.7225,27.5041,27.5353,26300.0
2007-03-19 10:30:00,35.33,35.35,35.31,35.33,15900.0,27.5509,27.5665,27.5353,27.5509,15900.0
2007-03-19 11:00:00,35.32,35.36,35.31,35.35,13600.0,27.5431,27.5743,27.5353,27.5665,13600.0
2007-03-19 11:30:00,35.34,35.37,35.31,35.36,28600.0,27.5587,27.5821,27.5353,27.5743,28600.0
2007-03-19 12:00:00,35.36,35.47,35.35,35.44,22100.0,27.5743,27.6601,27.5665,27.6367,22100.0
2007-03-19 12:30:00,35.45,35.63,35.45,35.49,20600.0,27.6445,27.7849,27.6445,27.6757,20600.0
2007-03-19 13:00:00,35.48,35.48,35.4,35.4,11700.0,27.6679,27.6679,27.6055,27.6055,11700.0
2007-03-19 13:30:00,35.4,35.48,35.38,35.47,18900.0,27.6055,27.6679,27.5899,27.6601,18900.0
2007-03-19 14:00:00,35.48,35.52,35.43,35.47,22000.0,27.6679,27.6991,27.6289,27.6601,22000.0
2007-03-19 14:30:00,35.45,35.59,35.43,35.57,28900.0,27.6445,27.7537,27.6289,27.7381,28900.0
2007-03-19 15:00:00,35.54,35.6,35.51,35.53,32300.0,27.7147,27.7615,27.6913,27.7069,32300.0
2007-03-19 15:30:00,35.53,35.56,35.43,35.46,30400.0,27.7069,27.7303,27.6289,27.6523,30400.0
2007-03-20 09:30:00,35.69,35.95,35.58,35.88,23200.0,27.8317,28.0344,27.7459,27.9798,23200.0
2007-03-20 10:00:00,35.88,35.98,35.84,35.97,14400.0,27.9798,28.0578,27.9486,28.05,14400.0
2007-03-20 10:30:00,35.98,36.04,35.77,36.04,32300.0,28.0578,28.1046,27.8941,28.1046,32300.0
2007-03-20 11:00:00,36.05,36.86,36.05,36.57,114900.0,28.1124,28.7441,28.1124,28.5179,114900.0
2007-03-20 11:30:00,36.56,36.59,36.2,36.22,33000.0,28.5101,28.5335,28.2294,28.245,33000.0
2007-03-20 12:00:00,36.22,36.75,36.2,36.73,26200.0,28.245,28.6583,28.2294,28.6427,26200.0
2007-03-20 12:30:00,36.73,36.74,36.35,36.36,16400.0,28.6427,28.6505,28.3464,28.3542,16400.0
2007-03-20 13:00:00,36.37,36.46,36.35,36.42,18000.0,28.3619,28.4321,28.3464,28.4009,18000.0
2007-03-20 13:30:00,36.41,36.51,36.32,36.33,22200.0,28.3931,28.4711,28.323,28.3308,22200.0
2007-03-20 14:00:00,36.32,36.33,36.27,36.27,38900.0,28.323,28.3308,28.284,28.284,38900.0
2007-03-20 14:30:00,36.26,36.3,36.21,36.26,14700.0,28.2762,28.3074,28.2372,28.2762,14700.0
2007-03-20 15:00:00,36.27,36.43,36.26,36.32,39100.0,28.284,28.4087,28.2762,28.323,39100.0
2007-03-20 15:30:00,36.3,36.5,36.3,36.45,42300.0,28.3074,28.4633,28.3074,28.4243,42300.0
2007-03-21 09:30:00,36.45,36.72,36.35,36.61,31100.0,28.4243,28.6349,28.3464,28.5491,31100.0
2007-03-21 10:00:00,36.61,36.61,36.45,36.56,21300.0,28.5491,28.5491,28.4243,28.5101,21300.0
2007-03-21 10:30:00,36.55,36.55,36.47,36.51,18400.0,28.5023,28.5023,28.4399,28.4711,18400.0
2007-03-21 11:00:00,36.49,36.58,36.48,36.48,14900.0,28.4555,28.5257,28.4477,28.4477,14900.0
2007-03-21 11:30:00,36.49,36.5,36.22,36.4,67800.0,28.4555,28.4633,28.245,28.3853,67800.0
2007-03-21 12:00:00,36.38,36.4,36.37,36.38,33700.0,28.3697,28.3853,28.3619,28.3697,33700.0
2007-03-21 12:30:00,36.37,36.41,36.25,36.38,25700.0,28.3619,28.3931,28.2684,28.3697,25700.0
2007-03-21 13:00:00,36.34,36.41,36.32,36.36,12300.0,28.3386,28.3931,28.323,28.3542,12300.0
2007-03-21 13:30:00,36.36,36.37,36.2,36.3,21600.0,28.3542,28.3619,28.2294,28.3074,21600.0
2007-03-21 14:00:00,36.3,36.57,36.27,36.56,61900.0,28.3074,28.5179,28.284,28.5101,61900.0
2007-03-21 14:30:00,36.57,36.71,36.48,36.66,76900.0,28.5179,28.6271,28.4477,28.5881,76900.0
2007-03-21 15:00:00,36.7,36.81,36.49,36.49,35200.0,28.6193,28.7051,28.4555,28.4555,35200.0
2007-03-21 15:30:00,36.49,36.61,36.49,36.6,51500.0,28.4555,28.5491,28.4555,28.5413,51500.0
2007-03-22 09:30:00,36.55,36.75,36.55,36.6,31900.0,28.5023,28.6583,28.5023,28.5413,31900.0
2007-03-22 10:00:00,36.59,36.65,36.5,36.53,12100.0,28.5335,28.5803,28.4633,28.4867,12100.0
2007-03-22 10:30:00,36.54,36.55,36.36,36.44,9900.0,28.4945,28.5023,28.3542,28.4165,9900.0
2007-03-22 11:00:00,36.43,36.5,36.37,36.4,14800.0,28.4087,28.4633,28.3619,28.3853,14800.0
2007-03-22 11:30:00,36.42,36.6,36.37,36.6,25600.0,28.4009,28.5413,28.3619,28.5413,25600.0
2007-03-22 12:00:00,36.64,36.75,36.56,36.57,8500.0,28.5725,28.6583,28.5101,28.5179,8500.0
2007-03-22 12:30:00,36.58,36.71,36.56,36.59,22800.0,28.5257,28.6271,28.5101,28.5335,22800.0
2007-03-22 13:00:00,36.6,37.05,36.59,36.93,144500.0,28.5413,28.8922,28.5335,28.7986,144500.0
2007-03-22 13:30:00,36.9,36.95,36.77,36.88,18500.0,28.7753,28.8142,28.6739,28.7597,18500.0
2007-03-22 14:00:00,36.88,36.94,36.8,36.81,22600.0,28.7597,28.8064,28.6973,28.7051,22600.0
2007-03-22 14:30:00,36.83,36.95,36.7,36.92,49100.0,28.7207,28.8142,28.6193,28.7908,49100.0
2007-03-22 15:00:00,36.91,36.91,36.55,36.9,39000.0,28.783,28.783,28.5023,28.7753,39000.0
2007-03-22 15:30:00,36.94,36.94,36.7,36.91,87600.0,28.8064,28.8064,28.6193,28.783,87600.0
2007-03-23 09:30:00,36.95,37.33,36.95,37.28,16500.0,28.8142,29.1106,28.8142,29.0716,16500.0
2007-03-23 10:00:00,37.28,37.65,37.28,37.52,44700.0,29.0716,29.3601,29.0716,29.2587,44700.0
2007-03-23 10:30:00,37.52,37.7,37.52,37.7,25500.0,29.2587,29.3991,29.2587,29.3991,25500.0
2007-03-23 11:00:00,37.7,37.85,37.57,37.57,42300.0,29.3991,29.5161,29.2977,29.2977,42300.0
2007-03-23 11:30:00,37.58,37.75,37.58,37.73,19100.0,29.3055,29.4381,29.3055,29.4225,19100.0
2007-03-23 12:00:00,37.74,37.75,37.62,37.64,28400.0,29.4303,29.4381,29.3367,29.3523,28400.0
2007-03-23 12:30:00,37.63,37.65,37.51,37.53,23300.0,29.3445,29.3601,29.2509,29.2665,23300.0
2007-03-23 13:00:00,37.53,37.63,37.5,37.62,34300.0,29.2665,29.3445,29.2431,29.3367,34300.0
2007-03-23 13:30:00,37.62,37.67,37.56,37.59,13700.0,29.3367,29.3757,29.2899,29.3133,13700.0
2007-03-23 14:00:00,37.6,37.64,37.55,37.64,13600.0,29.3211,29.3523,29.2821,29.3523,13600.0
2007-03-23 14:30:00,37.65,37.75,37.58,37.75,28000.0,29.3601,29.4381,29.3055,29.4381,28000.0
2007-03-23 15:00:00,37.75,37.83,37.73,37.83,19000.0,29.4381,29.5005,29.4225,29.5005,19000.0
2007-03-23 15:30:00,37.82,37.82,37.49,37.62,112700.0,29.4927,29.4927,29.2353,29.3367,112700.0
2007-03-26 09:30:00,37.64,37.69,37.47,37.65,18800.0,29.3523,29.3913,29.2197,29.3601,18800.0
2007-03-26 10:00:00,37.63,37.63,37.08,37.3,45100.0,29.3445,29.3445,28.9156,29.0872,45100.0
2007-03-26 10:30:00,37.3,37.3,37.24,37.24,26300.0,29.0872,29.0872,29.0404,29.0404,26300.0
2007-03-26 11:00:00,37.25,37.25,37.19,37.25,24400.0,29.0482,29.0482,29.0014,29.0482,24400.0
2007-03-26 11:30:00,37.25,37.26,37.24,37.25,16600.0,29.0482,29.056,29.0404,29.0482,16600.0
2007-03-26 12:00:00,37.24,37.26,37.22,37.25,16900.0,29.0404,29.056,29.0248,29.0482,16900.0
2007-03-26 12:30:00,37.25,37.25,37.12,37.12,20000.0,29.0482,29.0482,28.9468,28.9468,20000.0
2007-03-26 13:00:00,37.13,37.15,37.12,37.14,18200.0,28.9546,28.9702,28.9468,28.9624,18200.0
2007-03-26 13:30:00,37.15,37.2,37.12,37.2,22200.0,28.9702,29.0092,28.9468,29.0092,22200.0
2007-03-26 14:00:00,37.2,37.27,37.18,37.23,60500.0,29.0092,29.0638,28.9936,29.0326,60500.0
2007-03-26 14:30:00,37.25,37.25,37.19,37.2,11300.0,29.0482,29.0482,29.0014,29.0092,11300.0
2007-03-26 15:00:00,37.19,37.25,37.17,37.24,27400.0,29.0014,29.0482,28.9858,29.0404,27400.0
2007-03-26 15:30:00,37.22,37.25,37.09,37.14,103500.0,29.0248,29.0482,28.9234,28.9624,103500.0
2007-03-27 09:30:00,37.17,37.2,37.01,37.17,27600.0,28.9858,29.0092,28.861,28.9858,27600.0
2007-03-27 10:00:00,37.16,37.21,36.84,36.88,57200.0,28.978,29.017,28.7285,28.7597,57200.0
2007-03-27 10:30:00,36.88,37.02,36.85,36.97,19400.0,28.7597,28.8688,28.7363,28.8298,19400.0
2007-03-27 11:00:00,36.97,36.99,36.92,36.98,13800.0,28.8298,28.8454,28.7908,28.8376,13800.0
2007-03-27 11:30:00,36.98,37.0,36.93,36.93,22500.0,28.8376,28.8532,28.7986,28.7986,22500.0
2007-03-27 12:00:00,36.95,36.97,36.85,36.89,30100.0,28.8142,28.8298,28.7363,28.7675,30100.0
2007-03-27 12:30:00,36.89,36.97,36.86,36.9,22400.0,28.7675,28.8298,28.7441,28.7753,22400.0
2007-03-27 13:00:00,36.89,37.0,36.44,37.0,33000.0,28.7675,28.8532,28.4165,28.8532,33000.0
2007-03-27 13:30:00,37.0,37.0,36.54,36.82,262400.0,28.8532,28.8532,28.4945,28.7129,262400.0
2007-03-27 14:00:00,36.78,36.81,36.66,36.7,96200.0,28.6817,28.7051,28.5881,28.6193,96200.0
2007-03-27 14:30:00,36.7,36.73,36.67,36.71,92400.0,28.6193,28.6427,28.5959,28.6271,92400.0
2007-03-27 15:00:00,36.71,36.77,36.7,36.75,52000.0,28.6271,28.6739,28.6193,28.6583,52000.0
2007-03-27 15:30:00,36.75,36.8,36.68,36.76,173100.0,28.6583,28.6973,28.6037,28.6661,173100.0
2007-03-28 09:30:00,36.61,36.67,35.95,35.99,311800.0,28.6529,28.6999,28.1364,28.1677,311800.0
2007-03-28 10:00:00,36.0,36.0,35.81,35.99,69900.0,28.1755,28.1755,28.0268,28.1677,69900.0
2007-03-28 10:30:00,35.96,35.96,35.67,35.74,43200.0,28.1442,28.1442,27.9173,27.972,43200.0
2007-03-28 11:00:00,35.76,35.94,35.72,35.82,41500.0,27.9877,28.1286,27.9564,28.0347,41500.0
2007-03-28 11:30:00,35.85,35.86,35.74,35.75,43900.0,28.0581,28.066,27.972,27.9799,43900.0
2007-03-28 12:00:00,35.75,35.77,35.73,35.74,39700.0,27.9799,27.9955,27.9642,27.972,39700.0
2007-03-28 12:30:00,35.74,35.75,35.74,35.75,11200.0,27.972,27.9799,27.972,27.9799,11200.0
2007-03-28 13:00:00,35.74,35.75,35.73,35.75,10800.0,27.972,27.9799,27.9642,27.9799,10800.0
2007-03-28 13:30:00,35.75,35.75,35.68,35.74,18700.0,27.9799,27.9799,27.9251,27.972,18700.0
2007-03-28 14:00:00,35.75,35.77,35.57,35.74,30000.0,27.9799,27.9955,27.839,27.972,30000.0
2007-03-28 14:30:00,35.75,35.75,35.62,35.65,29400.0,27.9799,27.9799,27.8781,27.9016,29400.0
2007-03-28 15:00:00,35.65,35.72,35.46,35.68,75200.0,27.9016,27.9564,27.7529,27.9251,75200.0
2007-03-28 15:30:00,35.68,35.81,35.67,35.72,49200.0,27.9251,28.0268,27.9173,27.9564,49200.0
2007-03-29 09:30:00,35.98,36.0,35.87,35.89,31300.0,28.1599,28.1755,28.0738,28.0894,31300.0
2007-03-29 10:00:00,35.87,35.97,35.87,35.94,52700.0,28.0738,28.1521,28.0738,28.1286,52700.0
2007-03-29 10:30:00,35.95,35.97,35.92,35.92,26100.0,28.1364,28.1521,28.1129,28.1129,26100.0
2007-03-29 11:00:00,35.93,35.98,35.88,35.96,38800.0,28.1207,28.1599,28.0816,28.1442,38800.0
2007-03-29 11:30:00,35.96,35.97,35.85,35.86,29600.0,28.1442,28.1521,28.0581,28.066,29600.0
2007-03-29 12:00:00,35.86,35.87,35.73,35.75,32700.0,28.066,28.0738,27.9642,27.9799,32700.0
2007-03-29 12:30:00,35.75,35.75,35.7,35.74,19400.0,27.9799,27.9799,27.9407,27.972,19400.0
2007-03-29 13:00:00,35.74,35.75,35.68,35.7,21700.0,27.972,27.9799,27.9251,27.9407,21700.0
2007-03-29 13:30:00,35.7,35.7,35.59,35.68,34200.0,27.9407,27.9407,27.8546,27.9251,34200.0
2007-03-29 14:00:00,35.67,35.67,35.56,35.65,29000.0,27.9173,27.9173,27.8312,27.9016,29000.0
2007-03-29 14:30:00,35.65,35.66,35.58,35.61,41400.0,27.9016,27.9094,27.8468,27.8703,41400.0
2007-03-29 15:00:00,35.61,35.68,35.61,35.68,80000.0,27.8703,27.9251,27.8703,27.9251,80000.0
2007-03-29 15:30:00,35.68,35.71,35.58,35.69,179500.0,27.9251,27.9486,27.8468,27.9329,179500.0
2007-03-30 09:30:00,35.81,36.05,35.81,35.91,71300.0,28.0268,28.2147,28.0268,28.1051,71300.0
2007-03-30 10:00:00,35.94,35.99,35.8,35.85,56400.0,28.1286,28.1677,28.019,28.0581,56400.0
2007-03-30 10:30:00,35.84,35.9,35.84,35.85,24700.0,28.0503,28.0973,28.0503,28.0581,24700.0
2007-03-30 11:00:00,35.87,35.88,35.75,35.75,36600.0,28.0738,28.0816,27.9799,27.9799,36600.0
2007-03-30 11:30:00,35.75,35.85,35.62,35.62,51300.0,27.9799,28.0581,27.8781,27.8781,51300.0
2007-03-30 12:00:00,35.64,35.7,35.56,35.6,24600.0,27.8938,27.9407,27.8312,27.8625,24600.0
2007-03-30 12:30:00,35.6,35.71,35.6,35.61,21800.0,27.8625,27.9486,27.8625,27.8703,21800.0
2007-03-30 13:00:00,35.63,35.75,35.6,35.74,18900.0,27.8859,27.9799,27.8625,27.972,18900.0
2007-03-30 13:30:00,35.75,35.75,35.71,35.74,15500.0,27.9799,27.9799,27.9486,27.972,15500.0
2007-03-30 14:00:00,35.75,35.75,35.74,35.74,17000.0,27.9799,27.9799,27.972,27.972,17000.0
2007-03-30 14:30:00,35.75,35.8,35.74,35.74,18300.0,27.9799,28.019,27.972,27.972,18300.0
2007-03-30 15:00:00,35.74,35.75,35.74,35.75,18400.0,27.972,27.9799,27.972,27.9799,18400.0
2007-03-30 15:30:00,35.74,35.75,35.65,35.7,41900.0,27.972,27.9799,27.9016,27.9407,41900.0
2007-04-02 09:30:00,35.64,36.0,35.64,35.91,24400.0,27.8938,28.1755,27.8938,28.1051,24400.0
2007-04-02 10:00:00,35.88,35.99,35.84,35.88,76700.0,28.0816,28.1677,28.0503,28.0816,76700.0
2007-04-02 10:30:00,35.88,35.92,35.87,35.92,36200.0,28.0816,28.1129,28.0738,28.1129,36200.0
2007-04-02 11:00:00,35.92,35.93,35.82,35.84,48600.0,28.1129,28.1207,28.0347,28.0503,48600.0
2007-04-02 11:30:00,35.86,35.86,35.83,35.85,30200.0,28.066,28.066,28.0425,28.0581,30200.0
2007-04-02 12:00:00,35.84,35.96,35.84,35.96,19500.0,28.0503,28.1442,28.0503,28.1442,19500.0
2007-04-02 12:30:00,35.95,35.97,35.92,35.94,23500.0,28.1364,28.1521,28.1129,28.1286,23500.0
2007-04-02 13:00:00,35.93,35.94,35.86,35.93,28000.0,28.1207,28.1286,28.066,28.1207,28000.0
2007-04-02 13:30:00,35.93,35.95,35.92,35.94,22400.0,28.1207,28.1364,28.1129,28.1286,22400.0
2007-04-02 14:00:00,35.92,35.92,35.86,35.9,16100.0,28.1129,28.1129,28.066,28.0973,16100.0
2007-04-02 14:30:00,35.89,35.97,35.86,35.93,40200.0,28.0894,28.1521,28.066,28.1207,40200.0
2007-04-02 15:00:00,35.93,36.0,35.84,35.93,48400.0,28.1207,28.1755,28.0503,28.1207,48400.0
2007-04-02 15:30:00,35.94,36.0,35.88,36.0,130600.0,28.1286,28.1755,28.0816,28.1755,130600.0
2007-04-03 09:30:00,36.0,36.0,35.82,35.83,22900.0,28.1755,28.1755,28.0347,28.0425,22900.0
2007-04-03 10:00:00,35.84,35.9,35.77,35.8,108400.0,28.0503,28.0973,27.9955,28.019,108400.0
2007-04-03 10:30:00,35.79,35.8,35.7,35.71,58000.0,28.0112,28.019,27.9407,27.9486,58000.0
2007-04-03 11:00:00,35.7,35.8,35.65,35.7,47400.0,27.9407,28.019,27.9016,27.9407,47400.0
2007-04-03 11:30:00,35.69,35.75,35.66,35.75,33400.0,27.9329,27.9799,27.9094,27.9799,33400.0
2007-04-03 12:00:00,35.75,35.76,35.64,35.65,36500.0,27.9799,27.9877,27.8938,27.9016,36500.0
2007-04-03 12:30:00,35.65,35.7,35.62,35.68,24800.0,27.9016,27.9407,27.8781,27.9251,24800.0
2007-04-03 13:00:00,35.68,35.75,35.68,35.75,29600.0,27.9251,27.9799,27.9251,27.9799,29600.0
2007-04-03 13:30:00,35.75,35.75,35.71,35.75,35300.0,27.9799,27.9799,27.9486,27.9799,35300.0
2007-04-03 14:00:00,35.74,35.75,35.7,35.71,32200.0,27.972,27.9799,27.9407,27.9486,32200.0
2007-04-03 14:30:00,35.71,35.75,35.66,35.69,30800.0,27.9486,27.9799,27.9094,27.9329,30800.0
2007-04-03 15:00:00,35.69,35.75,35.59,35.74,50500.0,27.9329,27.9799,27.8546,27.972,50500.0
2007-04-03 15:30:00,35.74,35.74,35.37,35.57,86300.0,27.972,27.972,27.6825,27.839,86300.0
2007-04-04 09:30:00,35.64,35.84,35.47,35.47,18500.0,27.8938,28.0503,27.7607,27.7607,18500.0
2007-04-04 10:00:00,35.47,35.6,35.45,35.59,15200.0,27.7607,27.8625,27.7451,27.8546,15200.0
2007-04-04 10:30:00,35.6,35.64,35.5,35.5,15600.0,27.8625,27.8938,27.7842,27.7842,15600.0
2007-04-04 11:00:00,35.5,35.51,35.36,35.39,13900.0,27.7842,27.792,27.6746,27.6981,13900.0
2007-04-04 11:30:00,35.39,35.42,35.38,35.41,10800.0,27.6981,27.7216,27.6903,27.7138,10800.0
2007-04-04 12:00:00,35.42,35.53,35.42,35.53,24000.0,27.7216,27.8077,27.7216,27.8077,24000.0
2007-04-04 12:30:00,35.53,35.65,35.52,35.65,23300.0,27.8077,27.9016,27.7999,27.9016,23300.0
2007-04-04 13:00:00,35.68,35.76,35.67,35.73,29700.0,27.9251,27.9877,27.9173,27.9642,29700.0
2007-04-04 13:30:00,35.73,35.73,35.7,35.71,23100.0,27.9642,27.9642,27.9407,27.9486,23100.0
2007-04-04 14:00:00,35.72,35.72,35.71,35.72,26100.0,27.9564,27.9564,27.9486,27.9564,26100.0
2007-04-04 14:30:00,35.72,35.8,35.69,35.79,66900.0,27.9564,28.019,27.9329,28.0112,66900.0
2007-04-04 15:00:00,35.8,35.96,35.79,35.95,63200.0,28.019,28.1442,28.0112,28.1364,63200.0
2007-04-04 15:30:00,35.93,36.0,35.87,35.9,71100.0,28.1207,28.1755,28.0738,28.0973,71100.0
2007-04-05 09:30:00,35.89,35.89,35.66,35.67,15600.0,28.0894,28.0894,27.9094,27.9173,15600.0
2007-04-05 10:00:00,35.67,35.75,35.65,35.7,38400.0,27.9173,27.9799,27.9016,27.9407,38400.0
2007-04-05 10:30:00,35.68,35.7,35.67,35.69,16500.0,27.9251,27.9407,27.9173,27.9329,16500.0
2007-04-05 11:00:00,35.68,35.7,35.68,35.69,10500.0,27.9251,27.9407,27.9251,27.9329,10500.0
2007-04-05 11:30:00,35.68,35.69,35.56,35.61,20900.0,27.9251,27.9329,27.8312,27.8703,20900.0
2007-04-05 12:00:00,35.61,35.69,35.61,35.61,11100.0,27.8703,27.9329,27.8703,27.8703,11100.0
2007-04-05 12:30:00,35.62,35.62,35.61,35.62,7900.0,27.8781,27.8781,27.8703,27.8781,7900.0
2007-04-05 13:00:00,35.62,35.62,35.59,35.6,9200.0,27.8781,27.8781,27.8546,27.8625,9200.0
2007-04-05 13:30:00,35.6,35.62,35.6,35.61,5600.0,27.8625,27.8781,27.8625,27.8703,5600.0
2007-04-05 14:00:00,35.62,35.67,35.61,35.64,61500.0,27.8781,27.9173,27.8703,27.8938,61500.0
2007-04-05 14:30:00,35.65,35.69,35.59,35.68,24900.0,27.9016,27.9329,27.8546,27.9251,24900.0
2007-04-05 15:00:00,35.69,35.69,35.61,35.63,12900.0,27.9329,27.9329,27.8703,27.8859,12900.0
2007-04-05 15:30:00,35.64,35.7,35.62,35.66,51000.0,27.8938,27.9407,27.8781,27.9094,51000.0
2007-04-09 09:30:00,35.7,35.8,35.63,35.72,33600.0,27.9407,28.019,27.8859,27.9564,33600.0
2007-04-09 10:00:00,35.72,35.81,35.71,35.71,42900.0,27.9564,28.0268,27.9486,27.9486,42900.0
2007-04-09 10:30:00,35.71,35.8,35.68,35.74,34400.0,27.9486,28.019,27.9251,27.972,34400.0
2007-04-09 11:00:00,35.74,35.81,35.74,35.79,33300.0,27.972,28.0268,27.972,28.0112,33300.0
2007-04-09 11:30:00,35.79,35.8,35.76,35.77,12500.0,28.0112,28.019,27.9877,27.9955,12500.0
2007-04-09 12:00:00,35.76,35.77,35.7,35.71,6000.0,27.9877,27.9955,27.9407,27.9486,6000.0
2007-04-09 12:30:00,35.7,35.74,35.7,35.73,11700.0,27.9407,27.972,27.9407,27.9642,11700.0
2007-04-09 13:00:00,35.72,35.75,35.71,35.75,11700.0,27.9564,27.9799,27.9486,27.9799,11700.0
2007-04-09 13:30:00,35.74,35.75,35.74,35.74,29800.0,27.972,27.9799,27.972,27.972,29800.0
2007-04-09 14:00:00,35.75,35.81,35.73,35.74,57600.0,27.9799,28.0268,27.9642,27.972,57600.0
2007-04-09 14:30:00,35.73,35.77,35.62,35.65,32100.0,27.9642,27.9955,27.8781,27.9016,32100.0
2007-04-09 15:00:00,35.65,35.7,35.6,35.64,37400.0,27.9016,27.9407,27.8625,27.8938,37400.0
2007-04-09 15:30:00,35.64,35.64,35.61,35.61,85300.0,27.8938,27.8938,27.8703,27.8703,85300.0
2007-04-10 09:30:00,35.73,35.73,35.37,35.52,27000.0,27.9642,27.9642,27.6825,27.7999,27000.0
2007-04-10 10:00:00,35.5,35.54,35.47,35.47,59300.0,27.7842,27.8155,27.7607,27.7607,59300.0
2007-04-10 10:30:00,35.48,35.51,35.47,35.51,52900.0,27.7685,27.792,27.7607,27.792,52900.0
2007-04-10 11:00:00,35.51,35.51,35.42,35.46,19100.0,27.792,27.792,27.7216,27.7529,19100.0
2007-04-10 11:30:00,35.46,35.48,35.44,35.46,26400.0,27.7529,27.7685,27.7372,27.7529,26400.0
2007-04-10 12:00:00,35.46,35.47,35.4,35.41,27100.0,27.7529,27.7607,27.7059,27.7138,27100.0
2007-04-10 12:30:00,35.4,35.43,35.4,35.4,45400.0,27.7059,27.7294,27.7059,27.7059,45400.0
2007-04-10 13:00:00,35.4,35.55,35.4,35.55,56700.0,27.7059,27.8233,27.7059,27.8233,56700.0
2007-04-10 13:30:00,35.54,35.67,35.52,35.66,323600.0,27.8155,27.9173,27.7999,27.9094,323600.0
2007-04-10 14:00:00,35.64,35.67,35.63,35.64,17700.0,27.8938,27.9173,27.8859,27.8938,17700.0
2007-04-10 14:30:00,35.64,35.65,35.6,35.63,45700.0,27.8938,27.9016,27.8625,27.8859,45700.0
2007-04-10 15:00:00,35.63,35.69,35.61,35.67,83000.0,27.8859,27.9329,27.8703,27.9173,83000.0
2007-04-10 15:30:00,35.66,35.67,35.56,35.58,96300.0,27.9094,27.9173,27.8312,27.8468,96300.0
2007-04-11 09:30:00,35.5,35.55,35.34,35.35,11800.0,27.7842,27.8233,27.659,27.6668,11800.0
2007-04-11 10:00:00,35.34,35.34,35.05,35.12,23500.0,27.659,27.659,27.432,27.4868,23500.0
2007-04-11 10:30:00,35.12,35.2,34.95,34.96,22700.0,27.4868,27.5494,27.3537,27.3616,22700.0
2007-04-11 11:00:00,34.96,35.15,34.94,35.04,97200.0,27.3616,27.5103,27.3459,27.4242,97200.0
2007-04-11 11:30:00,35.04,35.05,35.01,35.05,32300.0,27.4242,27.432,27.4007,27.432,32300.0
2007-04-11 12:00:00,35.05,35.09,35.05,35.08,17300.0,27.432,27.4633,27.432,27.4555,17300.0
2007-04-11 12:30:00,35.08,35.16,35.07,35.16,43400.0,27.4555,27.5181,27.4477,27.5181,43400.0
2007-04-11 13:00:00,35.15,35.3,35.15,35.23,28800.0,27.5103,27.6277,27.5103,27.5729,28800.0
2007-04-11 13:30:00,35.22,35.3,35.18,35.26,28500.0,27.5651,27.6277,27.5338,27.5964,28500.0
2007-04-11 14:00:00,35.23,35.25,35.16,35.2,154800.0,27.5729,27.5885,27.5181,27.5494,154800.0
2007-04-11 14:30:00,35.19,35.24,35.14,35.19,151300.0,27.5416,27.5807,27.5024,27.5416,151300.0
2007-04-11 15:00:00,35.19,35.19,35.07,35.12,54800.0,27.5416,27.5416,27.4477,27.4868,54800.0
2007-04-11 15:30:00,35.12,35.14,34.99,35.0,69200.0,27.4868,27.5024,27.385,27.3929,69200.0
2007-04-12 09:30:00,35.0,35.0,34.56,34.61,31100.0,27.3929,27.3929,27.0485,27.0876,31100.0
2007-04-12 10:00:00,34.62,35.0,34.62,34.99,73600.0,27.0955,27.3929,27.0955,27.385,73600.0
2007-04-12 10:30:00,34.99,35.07,34.94,35.04,234200.0,27.385,27.4477,27.3459,27.4242,234200.0
2007-04-12 11:00:00,35.04,35.23,35.04,35.23,58900.0,27.4242,27.5729,27.4242,27.5729,58900.0
2007-04-12 11:30:00,35.22,35.22,35.18,35.19,11200.0,27.5651,27.5651,27.5338,27.5416,11200.0
2007-04-12 12:00:00,35.19,35.2,35.19,35.2,25900.0,27.5416,27.5494,27.5416,27.5494,25900.0
2007-04-12 12:30:00,35.19,35.19,35.17,35.18,15500.0,27.5416,27.5416,27.5259,27.5338,15500.0
2007-04-12 13:00:00,35.18,35.18,35.16,35.17,10500.0,27.5338,27.5338,27.5181,27.5259,10500.0
2007-04-12 13:30:00,35.17,35.18,35.16,35.18,14300.0,27.5259,27.5338,27.5181,27.5338,14300.0
2007-04-12 14:00:00,35.18,35.18,35.16,35.16,10400.0,27.5338,27.5338,27.5181,27.5181,10400.0
2007-04-12 14:30:00,35.17,35.17,35.15,35.16,63000.0,27.5259,27.5259,27.5103,27.5181,63000.0
2007-04-12 15:00:00,35.17,35.18,35.14,35.18,31900.0,27.5259,27.5338,27.5024,27.5338,31900.0
2007-04-12 15:30:00,35.18,35.22,35.15,35.17,38200.0,27.5338,27.5651,27.5103,27.5259,38200.0
2007-04-13 09:30:00,35.19,35.4,35.18,35.4,22900.0,27.5416,27.7059,27.5338,27.7059,22900.0
2007-04-13 10:00:00,35.39,35.53,35.37,35.49,114900.0,27.6981,27.8077,27.6825,27.7764,114900.0
2007-04-13 10:30:00,35.49,35.6,35.49,35.52,57600.0,27.7764,27.8625,27.7764,27.7999,57600.0
2007-04-13 11:00:00,35.52,35.52,35.5,35.51,19800.0,27.7999,27.7999,27.7842,27.792,19800.0
2007-04-13 11:30:00,35.51,35.58,35.49,35.58,32100.0,27.792,27.8468,27.7764,27.8468,32100.0
2007-04-13 12:00:00,35.58,35.6,35.51,35.59,94000.0,27.8468,27.8625,27.792,27.8546,94000.0
2007-04-13 12:30:00,35.59,35.6,35.53,35.58,20900.0,27.8546,27.8625,27.8077,27.8468,20900.0
2007-04-13 13:00:00,35.58,35.58,35.53,35.57,16200.0,27.8468,27.8468,27.8077,27.839,16200.0
2007-04-13 13:30:00,35.56,35.57,35.53,35.56,26700.0,27.8312,27.839,27.8077,27.8312,26700.0
2007-04-13 14:00:00,35.56,35.57,35.52,35.55,37800.0,27.8312,27.839,27.7999,27.8233,37800.0
2007-04-13 14:30:00,35.56,35.63,35.56,35.6,22300.0,27.8312,27.8859,27.8312,27.8625,22300.0
2007-04-13 15:00:00,35.59,35.66,35.53,35.56,33400.0,27.8546,27.9094,27.8077,27.8312,33400.0
2007-04-13 15:30:00,35.57,35.57,35.5,35.54,56600.0,27.839,27.839,27.7842,27.8155,56600.0
2007-04-16 09:30:00,35.72,35.86,35.61,35.86,21500.0,27.9564,28.066,27.8703,28.066,21500.0
2007-04-16 10:00:00,35.89,35.92,35.77,35.8,29000.0,28.0894,28.1129,27.9955,28.019,29000.0
2007-04-16 10:30:00,35.8,35.95,35.79,35.93,35900.0,28.019,28.1364,28.0112,28.1207,35900.0
2007-04-16 11:00:00,35.94,35.95,35.8,35.86,58000.0,28.1286,28.1364,28.019,28.066,58000.0
2007-04-16 11:30:00,35.86,35.86,35.79,35.81,44900.0,28.066,28.066,28.0112,28.0268,44900.0
2007-04-16 12:00:00,35.8,35.83,35.79,35.8,32400.0,28.019,28.0425,28.0112,28.019,32400.0
2007-04-16 12:30:00,35.8,35.82,35.74,35.82,41200.0,28.019,28.0347,27.972,28.0347,41200.0
2007-04-16 13:00:00,35.82,35.82,35.79,35.82,476800.0,28.0347,28.0347,28.0112,28.0347,476800.0
2007-04-16 13:30:00,35.81,35.95,35.81,35.94,25600.0,28.0268,28.1364,28.0268,28.1286,25600.0
2007-04-16 14:00:00,35.94,36.05,35.93,36.02,35700.0,28.1286,28.2147,28.1207,28.1912,35700.0
2007-04-16 14:30:00,36.03,36.12,35.85,36.1,82400.0,28.199,28.2694,28.0581,28.2538,82400.0
2007-04-16 15:00:00,36.09,36.15,36.07,36.12,34800.0,28.246,28.2929,28.2303,28.2694,34800.0
2007-04-16 15:30:00,36.12,36.12,36.04,36.11,39800.0,28.2694,28.2694,28.2068,28.2616,39800.0
2007-04-17 09:30:00,36.12,36.25,35.94,36.15,14000.0,28.2694,28.3712,28.1286,28.2929,14000.0
2007-04-17 10:00:00,36.17,36.5,36.16,36.5,40400.0,28.3086,28.5669,28.3008,28.5669,40400.0
2007-04-17 10:30:00,36.51,36.66,36.49,36.65,50400.0,28.5747,28.6921,28.559,28.6843,50400.0
2007-04-17 11:00:00,36.65,37.28,36.65,36.96,104200.0,28.6843,29.1773,28.6843,28.9269,104200.0
2007-04-17 11:30:00,36.96,37.0,36.84,36.94,35800.0,28.9269,28.9582,28.833,28.9112,35800.0
2007-04-17 12:00:00,36.94,36.95,36.89,36.94,38000.0,28.9112,28.9191,28.8721,28.9112,38000.0
2007-04-17 12:30:00,36.94,37.05,36.91,37.0,93800.0,28.9112,28.9973,28.8877,28.9582,93800.0
2007-04-17 13:00:00,37.0,37.01,36.91,36.96,92100.0,28.9582,28.966,28.8877,28.9269,92100.0
2007-04-17 13:30:00,36.95,36.95,36.75,36.75,17500.0,28.9191,28.9191,28.7625,28.7625,17500.0
2007-04-17 14:00:00,36.75,36.79,36.65,36.68,27800.0,28.7625,28.7938,28.6843,28.7077,27800.0
2007-04-17 14:30:00,36.68,36.69,36.54,36.57,66400.0,28.7077,28.7156,28.5982,28.6216,66400.0
2007-04-17 15:00:00,36.57,36.65,36.57,36.64,39400.0,28.6216,28.6843,28.6216,28.6764,39400.0
2007-04-17 15:30:00,36.63,36.69,36.59,36.61,50600.0,28.6686,28.7156,28.6373,28.6529,50600.0
2007-04-18 09:30:00,36.62,36.62,36.38,36.46,19300.0,28.6608,28.6608,28.4729,28.5356,19300.0
2007-04-18 10:00:00,36.45,36.46,36.2,36.28,39100.0,28.5277,28.5356,28.3321,28.3947,39100.0
2007-04-18 10:30:00,36.28,36.39,36.25,36.39,36000.0,28.3947,28.4808,28.3712,28.4808,36000.0
2007-04-18 11:00:00,36.39,36.43,36.36,36.42,14700.0,28.4808,28.5121,28.4573,28.5042,14700.0
2007-04-18 11:30:00,36.41,36.44,36.39,36.44,9900.0,28.4964,28.5199,28.4808,28.5199,9900.0
2007-04-18 12:00:00,36.44,36.46,36.43,36.46,11400.0,28.5199,28.5356,28.5121,28.5356,11400.0
2007-04-18 12:30:00,36.46,36.46,36.44,36.45,7800.0,28.5356,28.5356,28.5199,28.5277,7800.0
2007-04-18 13:00:00,36.43,36.44,36.38,36.42,20500.0,28.5121,28.5199,28.4729,28.5042,20500.0
2007-04-18 13:30:00,36.42,36.65,36.41,36.58,25000.0,28.5042,28.6843,28.4964,28.6295,25000.0
2007-04-18 14:00:00,36.58,36.61,36.52,36.55,10900.0,28.6295,28.6529,28.5825,28.606,10900.0
2007-04-18 14:30:00,36.54,36.55,36.43,36.46,31800.0,28.5982,28.606,28.5121,28.5356,31800.0
2007-04-18 15:00:00,36.46,36.5,36.4,36.5,23700.0,28.5356,28.5669,28.4886,28.5669,23700.0
2007-04-18 15:30:00,36.49,36.5,36.35,36.35,60000.0,28.559,28.5669,28.4495,28.4495,60000.0
2007-04-19 09:30:00,36.35,36.35,35.54,36.23,45200.0,28.4495,28.4495,27.8155,28.3555,45200.0
2007-04-19 10:00:00,36.3,36.52,36.24,36.51,37100.0,28.4103,28.5825,28.3634,28.5747,37100.0
2007-04-19 10:30:00,36.52,36.52,36.46,36.52,42200.0,28.5825,28.5825,28.5356,28.5825,42200.0
2007-04-19 11:00:00,36.52,36.65,36.36,36.38,29800.0,28.5825,28.6843,28.4573,28.4729,29800.0
2007-04-19 11:30:00,36.38,36.72,36.35,36.72,28900.0,28.4729,28.739,28.4495,28.739,28900.0
2007-04-19 12:00:00,36.72,36.85,36.66,36.83,27600.0,28.739,28.8408,28.6921,28.8251,27600.0
2007-04-19 12:30:00,36.84,36.9,36.72,36.89,25700.0,28.833,28.8799,28.739,28.8721,25700.0
2007-04-19 13:00:00,36.88,36.93,36.85,36.86,21900.0,28.8643,28.9034,28.8408,28.8486,21900.0
2007-04-19 13:30:00,36.86,37.2,36.85,37.18,65900.0,28.8486,29.1147,28.8408,29.0991,65900.0
2007-04-19 14:00:00,37.14,37.14,36.87,36.88,15700.0,29.0678,29.0678,28.8564,28.8643,15700.0
2007-04-19 14:30:00,36.88,36.88,36.8,36.81,24900.0,28.8643,28.8643,28.8017,28.8095,24900.0
2007-04-19 15:00:00,36.81,36.81,36.61,36.64,55300.0,28.8095,28.8095,28.6529,28.6764,55300.0
2007-04-19 15:30:00,36.64,36.69,36.5,36.52,78000.0,28.6764,28.7156,28.5669,28.5825,78000.0
2007-04-20 09:30:00,36.17,36.65,36.17,36.58,37000.0,28.3086,28.6843,28.3086,28.6295,37000.0
2007-04-20 10:00:00,36.57,36.57,36.37,36.44,74300.0,28.6216,28.6216,28.4651,28.5199,74300.0
2007-04-20 10:30:00,36.45,36.5,36.39,36.47,37700.0,28.5277,28.5669,28.4808,28.5434,37700.0
2007-04-20 11:00:00,36.47,36.47,36.32,36.35,20300.0,28.5434,28.5434,28.426,28.4495,20300.0
2007-04-20 11:30:00,36.36,36.49,36.35,36.38,15000.0,28.4573,28.559,28.4495,28.4729,15000.0
2007-04-20 12:00:00,36.37,36.43,36.36,36.37,18100.0,28.4651,28.5121,28.4573,28.4651,18100.0
2007-04-20 12:30:00,36.36,36.46,36.33,36.46,15300.0,28.4573,28.5356,28.4338,28.5356,15300.0
2007-04-20 13:00:00,36.44,36.46,36.4,36.44,8600.0,28.5199,28.5356,28.4886,28.5199,8600.0
2007-04-20 13:30:00,36.42,36.43,36.36,36.38,12500.0,28.5042,28.5121,28.4573,28.4729,12500.0
2007-04-20 14:00:00,36.39,36.39,36.36,36.37,17000.0,28.4808,28.4808,28.4573,28.4651,17000.0
2007-04-20 14:30:00,36.37,36.39,36.35,36.39,19700.0,28.4651,28.4808,28.4495,28.4808,19700.0
2007-04-20 15:00:00,36.39,36.4,36.35,36.35,35400.0,28.4808,28.4886,28.4495,28.4495,35400.0
2007-04-20 15:30:00,36.36,36.43,35.79,36.4,60100.0,28.4573,28.5121,28.0112,28.4886,60100.0
2007-04-23 09:30:00,36.41,36.59,36.34,36.42,19500.0,28.4964,28.6373,28.4416,28.5042,19500.0
2007-04-23 10:00:00,36.41,36.46,36.36,36.42,17500.0,28.4964,28.5356,28.4573,28.5042,17500.0
2007-04-23 10:30:00,36.41,36.59,36.4,36.56,18000.0,28.4964,28.6373,28.4886,28.6138,18000.0
2007-04-23 11:00:00,36.56,36.68,36.45,36.63,81500.0,28.6138,28.7077,28.5277,28.6686,81500.0
2007-04-23 11:30:00,36.6,36.83,36.54,36.69,52800.0,28.6451,28.8251,28.5982,28.7156,52800.0
2007-04-23 12:00:00,36.7,36.81,36.54,36.65,36500.0,28.7234,28.8095,28.5982,28.6843,36500.0
2007-04-23 12:30:00,36.6,36.67,36.6,36.65,5200.0,28.6451,28.6999,28.6451,28.6843,5200.0
2007-04-23 13:00:00,36.66,36.8,36.66,36.78,10200.0,28.6921,28.8017,28.6921,28.786,10200.0
2007-04-23 13:30:00,36.78,36.78,36.65,36.68,12000.0,28.786,28.786,28.6843,28.7077,12000.0
2007-04-23 14:00:00,36.68,36.74,36.65,36.72,16700.0,28.7077,28.7547,28.6843,28.739,16700.0
2007-04-23 14:30:00,36.73,36.78,36.7,36.76,13500.0,28.7469,28.786,28.7234,28.7703,13500.0
2007-04-23 15:00:00,36.78,36.94,36.75,36.91,28300.0,28.786,28.9112,28.7625,28.8877,28300.0
2007-04-23 15:30:00,36.89,36.92,36.78,36.79,49000.0,28.8721,28.8956,28.786,28.7938,49000.0
2007-04-24 09:30:00,34.33,35.34,32.75,33.36,279900.0,26.8685,27.659,25.6319,26.1093,279900.0
2007-04-24 10:00:00,33.36,34.31,33.33,34.15,228700.0,26.1093,26.8528,26.0858,26.7276,228700.0
2007-04-24 10:30:00,34.15,34.26,33.66,33.69,174300.0,26.7276,26.8137,26.3441,26.3676,174300.0
2007-04-24 11:00:00,33.68,33.7,33.45,33.45,196700.0,26.3598,26.3754,26.1798,26.1798,196700.0
2007-04-24 11:30:00,33.46,33.51,33.13,33.45,114400.0,26.1876,26.2267,25.9293,26.1798,114400.0
2007-04-24 12:00:00,33.45,33.62,33.36,33.6,85900.0,26.1798,26.3128,26.1093,26.2972,85900.0
2007-04-24 12:30:00,33.59,33.59,33.42,33.51,37700.0,26.2893,26.2893,26.1563,26.2267,37700.0
2007-04-24 13:00:00,33.51,33.51,33.5,33.51,57200.0,26.2267,26.2267,26.2189,26.2267,57200.0
2007-04-24 13:30:00,33.51,33.61,33.51,33.56,51400.0,26.2267,26.305,26.2267,26.2659,51400.0
2007-04-24 14:00:00,33.56,33.63,33.53,33.55,56300.0,26.2659,26.3206,26.2424,26.258,56300.0
2007-04-24 14:30:00,33.55,33.56,33.54,33.55,56000.0,26.258,26.2659,26.2502,26.258,56000.0
2007-04-24 15:00:00,33.56,33.83,33.56,33.75,143200.0,26.2659,26.4772,26.2659,26.4146,143200.0
2007-04-24 15:30:00,33.75,33.99,33.62,33.9,189600.0,26.4146,26.6024,26.3128,26.532,189600.0
2007-04-25 09:30:00,33.91,34.02,33.31,33.67,88100.0,26.5398,26.6259,26.0702,26.3519,88100.0
2007-04-25 10:00:00,33.63,33.75,33.5,33.62,81900.0,26.3206,26.4146,26.2189,26.3128,81900.0
2007-04-25 10:30:00,33.62,33.72,33.42,33.44,43100.0,26.3128,26.3911,26.1563,26.1719,43100.0
2007-04-25 11:00:00,33.45,33.49,33.31,33.31,93900.0,26.1798,26.2111,26.0702,26.0702,93900.0
2007-04-25 11:30:00,33.31,33.55,33.29,33.55,41500.0,26.0702,26.258,26.0545,26.258,41500.0
2007-04-25 12:00:00,33.59,33.8,33.59,33.61,86300.0,26.2893,26.4537,26.2893,26.305,86300.0
2007-04-25 12:30:00,33.61,33.63,33.4,33.56,61300.0,26.305,26.3206,26.1406,26.2659,61300.0
2007-04-25 13:00:00,33.57,33.68,33.47,33.62,35700.0,26.2737,26.3598,26.1954,26.3128,35700.0
2007-04-25 13:30:00,33.62,33.62,33.4,33.42,53300.0,26.3128,26.3128,26.1406,26.1563,53300.0
2007-04-25 14:00:00,33.43,33.54,33.4,33.54,41200.0,26.1641,26.2502,26.1406,26.2502,41200.0
2007-04-25 14:30:00,33.54,33.54,33.32,33.39,64200.0,26.2502,26.2502,26.078,26.1328,64200.0
2007-04-25 15:00:00,33.39,33.49,33.39,33.49,115500.0,26.1328,26.2111,26.1328,26.2111,115500.0
2007-04-25 15:30:00,33.5,33.59,33.5,33.59,130700.0,26.2189,26.2893,26.2189,26.2893,130700.0
2007-04-26 09:30:00,33.63,33.68,33.31,33.46,68600.0,26.3206,26.3598,26.0702,26.1876,68600.0
2007-04-26 10:00:00,33.45,33.7,33.44,33.68,44400.0,26.1798,26.3754,26.1719,26.3598,44400.0
2007-04-26 10:30:00,33.69,33.92,33.67,33.89,34400.0,26.3676,26.5476,26.3519,26.5241,34400.0
2007-04-26 11:00:00,33.89,33.94,33.83,33.86,23700.0,26.5241,26.5633,26.4772,26.5007,23700.0
2007-04-26 11:30:00,33.86,33.97,33.85,33.93,33000.0,26.5007,26.5867,26.4928,26.5554,33000.0
2007-04-26 12:00:00,33.92,33.92,33.8,33.81,27700.0,26.5476,26.5476,26.4537,26.4615,27700.0
2007-04-26 12:30:00,33.81,33.83,33.65,33.76,35300.0,26.4615,26.4772,26.3363,26.4224,35300.0
2007-04-26 13:00:00,33.76,33.8,33.7,33.71,33100.0,26.4224,26.4537,26.3754,26.3833,33100.0
2007-04-26 13:30:00,33.71,33.79,33.7,33.78,20400.0,26.3833,26.4459,26.3754,26.438,20400.0
2007-04-26 14:00:00,33.77,33.78,33.74,33.78,145000.0,26.4302,26.438,26.4067,26.438,145000.0
2007-04-26 14:30:00,33.78,34.01,33.78,34.01,100000.0,26.438,26.618,26.438,26.618,100000.0
2007-04-26 15:00:00,34.0,34.15,33.98,34.14,79700.0,26.6102,26.7276,26.5946,26.7198,79700.0
2007-04-26 15:30:00,34.13,34.2,34.08,34.18,113400.0,26.712,26.7668,26.6728,26.7511,113400.0
2007-04-27 09:30:00,33.97,34.04,33.96,33.98,48800.0,26.5867,26.6415,26.5789,26.5946,48800.0
2007-04-27 10:00:00,33.98,34.07,33.93,33.97,46500.0,26.5946,26.665,26.5554,26.5867,46500.0
2007-04-27 10:30:00,33.98,34.02,33.9,33.9,37500.0,26.5946,26.6259,26.532,26.532,37500.0
2007-04-27 11:00:00,33.9,34.17,33.9,34.17,37700.0,26.532,26.7433,26.532,26.7433,37700.0
2007-04-27 11:30:00,34.15,34.15,34.05,34.1,18500.0,26.7276,26.7276,26.6494,26.6885,18500.0
2007-04-27 12:00:00,34.1,34.14,34.1,34.1,14000.0,26.6885,26.7198,26.6885,26.6885,14000.0
2007-04-27 12:30:00,34.11,34.27,34.11,34.26,23500.0,26.6963,26.8215,26.6963,26.8137,23500.0
2007-04-27 13:00:00,34.26,34.28,34.19,34.19,11700.0,26.8137,26.8294,26.7589,26.7589,11700.0
2007-04-27 13:30:00,34.19,34.38,34.19,34.35,36600.0,26.7589,26.9076,26.7589,26.8842,36600.0
2007-04-27 14:00:00,34.33,34.38,34.31,34.35,35400.0,26.8685,26.9076,26.8528,26.8842,35400.0
2007-04-27 14:30:00,34.36,34.48,34.35,34.43,36100.0,26.892,26.9859,26.8842,26.9468,36100.0
2007-04-27 15:00:00,34.44,34.44,34.3,34.3,25500.0,26.9546,26.9546,26.845,26.845,25500.0
2007-04-27 15:30:00,34.3,34.3,34.18,34.26,47400.0,26.845,26.845,26.7511,26.8137,47400.0
2007-04-30 09:30:00,34.11,34.15,33.82,33.95,24400.0,26.6963,26.7276,26.4693,26.5711,24400.0
2007-04-30 10:00:00,33.95,34.11,33.95,34.09,24100.0,26.5711,26.6963,26.5711,26.6807,24100.0
2007-04-30 10:30:00,34.09,34.27,33.99,33.99,27200.0,26.6807,26.8215,26.6024,26.6024,27200.0
2007-04-30 11:00:00,33.99,34.12,33.99,34.07,19000.0,26.6024,26.7041,26.6024,26.665,19000.0
2007-04-30 11:30:00,34.07,34.08,34.0,34.05,9500.0,26.665,26.6728,26.6102,26.6494,9500.0
2007-04-30 12:00:00,34.05,34.06,34.0,34.01,10400.0,26.6494,26.6572,26.6102,26.618,10400.0
2007-04-30 12:30:00,34.01,34.01,33.73,33.8,51400.0,26.618,26.618,26.3989,26.4537,51400.0
2007-04-30 13:00:00,33.8,33.84,33.77,33.78,25400.0,26.4537,26.485,26.4302,26.438,25400.0
2007-04-30 13:30:00,33.78,33.79,33.7,33.7,18400.0,26.438,26.4459,26.3754,26.3754,18400.0
2007-04-30 14:00:00,33.71,33.73,33.65,33.69,58200.0,26.3833,26.3989,26.3363,26.3676,58200.0
2007-04-30 14:30:00,33.69,33.69,33.59,33.62,61900.0,26.3676,26.3676,26.2893,26.3128,61900.0
2007-04-30 15:00:00,33.6,33.72,33.6,33.7,101500.0,26.2972,26.3911,26.2972,26.3754,101500.0
2007-04-30 15:30:00,33.7,33.91,33.69,33.81,176900.0,26.3754,26.5398,26.3676,26.4615,176900.0
2007-05-01 09:30:00,33.7,33.7,33.35,33.36,202800.0,26.3754,26.3754,26.1015,26.1093,202800.0
2007-05-01 10:00:00,33.37,33.46,33.01,33.03,139600.0,26.1172,26.1876,25.8354,25.851,139600.0
2007-05-01 10:30:00,33.02,33.4,33.0,33.18,108200.0,25.8432,26.1406,25.8276,25.9684,108200.0
2007-05-01 11:00:00,33.19,33.34,33.17,33.3,40500.0,25.9763,26.0937,25.9606,26.0624,40500.0
2007-05-01 11:30:00,33.3,33.42,33.15,33.16,52400.0,26.0624,26.1563,25.945,25.9528,52400.0
2007-05-01 12:00:00,33.16,33.16,33.0,33.09,21800.0,25.9528,25.9528,25.8276,25.898,21800.0
2007-05-01 12:30:00,33.1,33.25,33.1,33.15,61400.0,25.9058,26.0232,25.9058,25.945,61400.0
2007-05-01 13:00:00,33.15,33.19,33.05,33.05,58300.0,25.945,25.9763,25.8667,25.8667,58300.0
2007-05-01 13:30:00,33.05,33.2,33.05,33.2,24300.0,25.8667,25.9841,25.8667,25.9841,24300.0
2007-05-01 14:00:00,33.2,33.39,33.18,33.39,89500.0,25.9841,26.1328,25.9684,26.1328,89500.0
2007-05-01 14:30:00,33.39,33.41,33.38,33.39,51900.0,26.1328,26.1485,26.125,26.1328,51900.0
2007-05-01 15:00:00,33.39,33.39,33.31,33.32,48000.0,26.1328,26.1328,26.0702,26.078,48000.0
2007-05-01 15:30:00,33.32,33.32,33.12,33.2,105600.0,26.078,26.078,25.9215,25.9841,105600.0
2007-05-02 09:30:00,33.26,33.96,33.17,33.76,71400.0,26.0311,26.5789,25.9606,26.4224,71400.0
2007-05-02 10:00:00,33.77,33.83,33.62,33.64,48600.0,26.4302,26.4772,26.3128,26.3285,48600.0
2007-05-02 10:30:00,33.64,33.81,33.64,33.8,97500.0,26.3285,26.4615,26.3285,26.4537,97500.0
2007-05-02 11:00:00,33.8,33.81,33.68,33.69,60500.0,26.4537,26.4615,26.3598,26.3676,60500.0
2007-05-02 11:30:00,33.69,33.72,33.58,33.64,74700.0,26.3676,26.3911,26.2815,26.3285,74700.0
2007-05-02 12:00:00,33.63,33.63,33.56,33.57,28600.0,26.3206,26.3206,26.2659,26.2737,28600.0
2007-05-02 12:30:00,33.57,33.57,33.44,33.49,36400.0,26.2737,26.2737,26.1719,26.2111,36400.0
2007-05-02 13:00:00,33.48,33.69,33.48,33.56,53300.0,26.2032,26.3676,26.2032,26.2659,53300.0
2007-05-02 13:30:00,33.57,33.83,33.57,33.83,21700.0,26.2737,26.4772,26.2737,26.4772,21700.0
2007-05-02 14:00:00,33.85,33.88,33.75,33.79,28300.0,26.4928,26.5163,26.4146,26.4459,28300.0
2007-05-02 14:30:00,33.8,33.8,33.73,33.8,36300.0,26.4537,26.4537,26.3989,26.4537,36300.0
2007-05-02 15:00:00,33.8,33.8,33.68,33.76,41400.0,26.4537,26.4537,26.3598,26.4224,41400.0
2007-05-02 15:30:00,33.77,33.77,33.65,33.69,60200.0,26.4302,26.4302,26.3363,26.3676,60200.0
2007-05-03 09:30:00,33.66,33.85,33.59,33.59,49700.0,26.3441,26.4928,26.2893,26.2893,49700.0
2007-05-03 10:00:00,33.6,33.72,33.58,33.69,34700.0,26.2972,26.3911,26.2815,26.3676,34700.0
2007-05-03 10:30:00,33.69,33.73,33.68,33.73,28800.0,26.3676,26.3989,26.3598,26.3989,28800.0
2007-05-03 11:00:00,33.73,33.9,33.69,33.89,17100.0,26.3989,26.532,26.3676,26.5241,17100.0
2007-05-03 11:30:00,33.89,33.89,33.78,33.8,11500.0,26.5241,26.5241,26.438,26.4537,11500.0
2007-05-03 12:00:00,33.8,33.8,33.76,33.77,75000.0,26.4537,26.4537,26.4224,26.4302,75000.0
2007-05-03 12:30:00,33.77,33.94,33.75,33.93,87000.0,26.4302,26.5633,26.4146,26.5554,87000.0
2007-05-03 13:00:00,33.93,33.93,33.77,33.77,21100.0,26.5554,26.5554,26.4302,26.4302,21100.0
2007-05-03 13:30:00,33.77,34.01,33.77,33.98,26000.0,26.4302,26.618,26.4302,26.5946,26000.0
2007-05-03 14:00:00,33.99,34.0,33.88,33.9,21300.0,26.6024,26.6102,26.5163,26.532,21300.0
2007-05-03 14:30:00,33.91,33.92,33.73,33.88,35800.0,26.5398,26.5476,26.3989,26.5163,35800.0
2007-05-03 15:00:00,33.87,34.01,33.87,34.01,22600.0,26.5085,26.618,26.5085,26.618,22600.0
2007-05-03 15:30:00,34.01,34.01,33.76,33.87,46100.0,26.618,26.618,26.4224,26.5085,46100.0
2007-05-04 09:30:00,33.89,33.94,33.66,33.69,16000.0,26.5241,26.5633,26.3441,26.3676,16000.0
2007-05-04 10:00:00,33.7,33.74,33.65,33.68,24200.0,26.3754,26.4067,26.3363,26.3598,24200.0
2007-05-04 10:30:00,33.68,33.7,33.63,33.68,22000.0,26.3598,26.3754,26.3206,26.3598,22000.0
2007-05-04 11:00:00,33.68,33.71,33.67,33.69,33100.0,26.3598,26.3833,26.3519,26.3676,33100.0
2007-05-04 11:30:00,33.7,33.82,33.68,33.82,31400.0,26.3754,26.4693,26.3598,26.4693,31400.0
2007-05-04 12:00:00,33.82,33.85,33.8,33.81,7900.0,26.4693,26.4928,26.4537,26.4615,7900.0
2007-05-04 12:30:00,33.8,33.81,33.79,33.8,55400.0,26.4537,26.4615,26.4459,26.4537,55400.0
2007-05-04 13:00:00,33.8,33.82,33.76,33.82,12500.0,26.4537,26.4693,26.4224,26.4693,12500.0
2007-05-04 13:30:00,33.83,33.9,33.77,33.78,10900.0,26.4772,26.532,26.4302,26.438,10900.0
2007-05-04 14:00:00,33.78,33.94,33.78,33.94,13900.0,26.438,26.5633,26.438,26.5633,13900.0
2007-05-04 14:30:00,33.93,33.93,33.8,33.86,12400.0,26.5554,26.5554,26.4537,26.5007,12400.0
2007-05-04 15:00:00,33.87,33.93,33.75,33.93,16100.0,26.5085,26.5554,26.4146,26.5554,16100.0
2007-05-04 15:30:00,33.93,34.0,33.82,33.92,26300.0,26.5554,26.6102,26.4693,26.5476,26300.0
2007-05-07 09:30:00,33.89,33.89,33.64,33.68,63000.0,26.5241,26.5241,26.3285,26.3598,63000.0
2007-05-07 10:00:00,33.68,33.68,33.51,33.59,37300.0,26.3598,26.3598,26.2267,26.2893,37300.0
2007-05-07 10:30:00,33.6,33.61,33.51,33.57,67700.0,26.2972,26.305,26.2267,26.2737,67700.0
2007-05-07 11:00:00,33.57,33.6,33.54,33.55,66000.0,26.2737,26.2972,26.2502,26.258,66000.0
2007-05-07 11:30:00,33.55,33.62,33.5,33.6,49200.0,26.258,26.3128,26.2189,26.2972,49200.0
2007-05-07 12:00:00,33.6,33.61,33.5,33.51,31800.0,26.2972,26.305,26.2189,26.2267,31800.0
2007-05-07 12:30:00,33.51,33.56,33.51,33.54,10900.0,26.2267,26.2659,26.2267,26.2502,10900.0
2007-05-07 13:00:00,33.54,33.75,33.54,33.75,24900.0,26.2502,26.4146,26.2502,26.4146,24900.0
2007-05-07 13:30:00,33.75,33.8,33.73,33.77,24000.0,26.4146,26.4537,26.3989,26.4302,24000.0
2007-05-07 14:00:00,33.77,33.8,33.71,33.79,26400.0,26.4302,26.4537,26.3833,26.4459,26400.0
2007-05-07 14:30:00,33.79,33.84,33.79,33.82,14900.0,26.4459,26.485,26.4459,26.4693,14900.0
2007-05-07 15:00:00,33.83,33.83,33.73,33.76,20900.0,26.4772,26.4772,26.3989,26.4224,20900.0
2007-05-07 15:30:00,33.77,33.79,33.7,33.77,40000.0,26.4302,26.4459,26.3754,26.4302,40000.0
2007-05-08 09:30:00,33.77,33.77,33.58,33.62,35000.0,26.4302,26.4302,26.2815,26.3128,35000.0
2007-05-08 10:00:00,33.62,33.77,33.6,33.74,44900.0,26.3128,26.4302,26.2972,26.4067,44900.0
2007-05-08 10:30:00,33.76,33.81,33.71,33.75,27400.0,26.4224,26.4615,26.3833,26.4146,27400.0
2007-05-08 11:00:00,33.75,33.79,33.75,33.76,24100.0,26.4146,26.4459,26.4146,26.4224,24100.0
2007-05-08 11:30:00,33.77,33.78,33.68,33.75,37400.0,26.4302,26.438,26.3598,26.4146,37400.0
2007-05-08 12:00:00,33.74,33.8,33.73,33.76,19300.0,26.4067,26.4537,26.3989,26.4224,19300.0
2007-05-08 12:30:00,33.76,34.03,33.75,34.0,42200.0,26.4224,26.6337,26.4146,26.6102,42200.0
2007-05-08 13:00:00,34.0,34.04,33.98,34.0,26800.0,26.6102,26.6415,26.5946,26.6102,26800.0
2007-05-08 13:30:00,34.0,34.0,33.9,33.99,22400.0,26.6102,26.6102,26.532,26.6024,22400.0
2007-05-08 14:00:00,33.99,34.12,33.98,34.11,19400.0,26.6024,26.7041,26.5946,26.6963,19400.0
2007-05-08 14:30:00,34.11,34.15,34.01,34.11,25700.0,26.6963,26.7276,26.618,26.6963,25700.0
2007-05-08 15:00:00,34.11,34.11,34.0,34.04,20000.0,26.6963,26.6963,26.6102,26.6415,20000.0
2007-05-08 15:30:00,34.04,34.14,34.02,34.13,46400.0,26.6415,26.7198,26.6259,26.712,46400.0
2007-05-09 09:30:00,33.94,34.32,33.91,33.91,28700.0,26.5633,26.8607,26.5398,26.5398,28700.0
2007-05-09 10:00:00,33.91,34.1,33.9,33.94,23000.0,26.5398,26.6885,26.532,26.5633,23000.0
2007-05-09 10:30:00,33.94,33.94,33.89,33.91,14200.0,26.5633,26.5633,26.5241,26.5398,14200.0
2007-05-09 11:00:00,33.91,33.91,33.89,33.91,14800.0,26.5398,26.5398,26.5241,26.5398,14800.0
2007-05-09 11:30:00,33.91,34.2,33.9,34.17,17300.0,26.5398,26.7668,26.532,26.7433,17300.0
2007-05-09 12:00:00,34.18,34.19,34.02,34.11,20900.0,26.7511,26.7589,26.6259,26.6963,20900.0
2007-05-09 12:30:00,34.12,34.19,34.12,34.18,11500.0,26.7041,26.7589,26.7041,26.7511,11500.0
2007-05-09 13:00:00,34.19,34.25,34.03,34.06,32700.0,26.7589,26.8059,26.6337,26.6572,32700.0
2007-05-09 13:30:00,34.07,34.16,34.04,34.15,16700.0,26.665,26.7354,26.6415,26.7276,16700.0
2007-05-09 14:00:00,34.15,34.15,34.05,34.08,29800.0,26.7276,26.7276,26.6494,26.6728,29800.0
2007-05-09 14:30:00,34.1,34.2,34.06,34.15,34600.0,26.6885,26.7668,26.6572,26.7276,34600.0
2007-05-09 15:00:00,34.15,34.35,34.12,34.32,33100.0,26.7276,26.8842,26.7041,26.8607,33100.0
2007-05-09 15:30:00,34.32,34.34,34.18,34.22,57700.0,26.8607,26.8763,26.7511,26.7824,57700.0
2007-05-10 09:30:00,34.22,34.66,33.85,34.04,50000.0,26.7824,27.1268,26.4928,26.6415,50000.0
2007-05-10 10:00:00,34.04,34.24,34.04,34.24,29900.0,26.6415,26.7981,26.6415,26.7981,29900.0
2007-05-10 10:30:00,34.24,34.33,34.24,34.33,20200.0,26.7981,26.8685,26.7981,26.8685,20200.0
2007-05-10 11:00:00,34.33,34.33,34.22,34.23,19900.0,26.8685,26.8685,26.7824,26.7902,19900.0
2007-05-10 11:30:00,34.23,34.25,34.11,34.11,17000.0,26.7902,26.8059,26.6963,26.6963,17000.0
2007-05-10 12:00:00,34.1,34.11,33.95,34.01,22200.0,26.6885,26.6963,26.5711,26.618,22200.0
2007-05-10 12:30:00,34.01,34.01,33.94,33.94,13500.0,26.618,26.618,26.5633,26.5633,13500.0
2007-05-10 13:00:00,33.94,33.94,33.9,33.91,9500.0,26.5633,26.5633,26.532,26.5398,9500.0
2007-05-10 13:30:00,33.91,33.91,33.85,33.91,30100.0,26.5398,26.5398,26.4928,26.5398,30100.0
2007-05-10 14:00:00,33.91,33.97,33.9,33.93,17000.0,26.5398,26.5867,26.532,26.5554,17000.0
2007-05-10 14:30:00,33.93,33.95,33.92,33.93,20600.0,26.5554,26.5711,26.5476,26.5554,20600.0
2007-05-10 15:00:00,33.93,34.05,33.84,33.91,52700.0,26.5554,26.6494,26.485,26.5398,52700.0
2007-05-10 15:30:00,33.91,33.95,33.85,33.9,33600.0,26.5398,26.5711,26.4928,26.532,33600.0
2007-05-11 09:30:00,34.02,34.02,33.7,33.95,15800.0,26.6259,26.6259,26.3754,26.5711,15800.0
2007-05-11 10:00:00,33.95,34.02,33.8,34.01,12400.0,26.5711,26.6259,26.4537,26.618,12400.0
2007-05-11 10:30:00,34.02,34.12,34.0,34.11,13800.0,26.6259,26.7041,26.6102,26.6963,13800.0
2007-05-11 11:00:00,34.1,34.13,34.07,34.11,11600.0,26.6885,26.712,26.665,26.6963,11600.0
2007-05-11 11:30:00,34.11,34.11,33.88,33.89,13300.0,26.6963,26.6963,26.5163,26.5241,13300.0
2007-05-11 12:00:00,33.89,33.89,33.75,33.79,12100.0,26.5241,26.5241,26.4146,26.4459,12100.0
2007-05-11 12:30:00,33.79,33.83,33.75,33.83,13800.0,26.4459,26.4772,26.4146,26.4772,13800.0
2007-05-11 13:00:00,33.83,33.89,33.76,33.81,12300.0,26.4772,26.5241,26.4224,26.4615,12300.0
2007-05-11 13:30:00,33.83,33.85,33.75,33.8,14600.0,26.4772,26.4928,26.4146,26.4537,14600.0
2007-05-11 14:00:00,33.8,33.81,33.75,33.76,7400.0,26.4537,26.4615,26.4146,26.4224,7400.0
2007-05-11 14:30:00,33.76,33.9,33.76,33.87,17400.0,26.4224,26.532,26.4224,26.5085,17400.0
2007-05-11 15:00:00,33.89,33.96,33.87,33.95,23300.0,26.5241,26.5789,26.5085,26.5711,23300.0
2007-05-11 15:30:00,33.95,34.02,33.88,33.95,48800.0,26.5711,26.6259,26.5163,26.5711,48800.0
2007-05-14 09:30:00,33.82,34.0,33.7,33.8,21900.0,26.5713,26.7127,26.477,26.5556,21900.0
2007-05-14 10:00:00,33.8,33.8,33.6,33.61,30600.0,26.5556,26.5556,26.3985,26.4063,30600.0
2007-05-14 10:30:00,33.61,33.65,33.6,33.63,27800.0,26.4063,26.4377,26.3985,26.422,27800.0
2007-05-14 11:00:00,33.63,33.65,33.6,33.63,14900.0,26.422,26.4377,26.3985,26.422,14900.0
2007-05-14 11:30:00,33.63,33.69,33.6,33.62,11200.0,26.422,26.4692,26.3985,26.4142,11200.0
2007-05-14 12:00:00,33.63,33.79,33.63,33.78,9000.0,26.422,26.5477,26.422,26.5399,9000.0
2007-05-14 12:30:00,33.79,33.82,33.79,33.82,7500.0,26.5477,26.5713,26.5477,26.5713,7500.0
2007-05-14 13:00:00,33.82,33.84,33.75,33.79,8600.0,26.5713,26.587,26.5163,26.5477,8600.0
2007-05-14 13:30:00,33.81,33.84,33.73,33.74,8400.0,26.5634,26.587,26.5006,26.5084,8400.0
2007-05-14 14:00:00,33.74,33.8,33.71,33.8,12800.0,26.5084,26.5556,26.4849,26.5556,12800.0
2007-05-14 14:30:00,33.81,33.87,33.78,33.84,12500.0,26.5634,26.6106,26.5399,26.587,12500.0
2007-05-14 15:00:00,33.84,33.99,33.8,33.8,27500.0,26.587,26.7049,26.5556,26.5556,27500.0
2007-05-14 15:30:00,33.81,33.89,33.75,33.76,23100.0,26.5634,26.6263,26.5163,26.5242,23100.0
2007-05-15 09:30:00,33.8,33.81,33.37,33.38,38900.0,26.5556,26.5634,26.2178,26.2256,38900.0
2007-05-15 10:00:00,33.38,33.58,33.28,33.33,47100.0,26.2256,26.3827,26.147,26.1863,47100.0
2007-05-15 10:30:00,33.33,33.73,33.25,33.61,97400.0,26.1863,26.5006,26.1235,26.4063,97400.0
2007-05-15 11:00:00,33.61,33.69,33.59,33.66,33000.0,26.4063,26.4692,26.3906,26.4456,33000.0
2007-05-15 11:30:00,33.66,33.7,33.6,33.7,23900.0,26.4456,26.477,26.3985,26.477,23900.0
2007-05-15 12:00:00,33.71,33.77,33.6,33.77,37900.0,26.4849,26.532,26.3985,26.532,37900.0
2007-05-15 12:30:00,33.76,33.76,33.4,33.45,63700.0,26.5242,26.5242,26.2413,26.2806,63700.0
2007-05-15 13:00:00,33.47,33.62,33.41,33.57,40700.0,26.2963,26.4142,26.2492,26.3749,40700.0
2007-05-15 13:30:00,33.58,33.59,33.45,33.48,33500.0,26.3827,26.3906,26.2806,26.3042,33500.0
2007-05-15 14:00:00,33.48,33.51,33.45,33.47,37200.0,26.3042,26.3277,26.2806,26.2963,37200.0
2007-05-15 14:30:00,33.47,33.47,33.36,33.36,56800.0,26.2963,26.2963,26.2099,26.2099,56800.0
2007-05-15 15:00:00,33.37,33.41,33.3,33.31,56000.0,26.2178,26.2492,26.1628,26.1706,56000.0
2007-05-15 15:30:00,33.31,33.32,33.16,33.16,59700.0,26.1706,26.1785,26.0528,26.0528,59700.0
2007-05-16 09:30:00,33.12,33.37,33.12,33.37,48500.0,26.0213,26.2178,26.0213,26.2178,48500.0
2007-05-16 10:00:00,33.37,33.52,33.27,33.33,64400.0,26.2178,26.3356,26.1392,26.1863,64400.0
2007-05-16 10:30:00,33.33,33.49,33.27,33.37,130400.0,26.1863,26.312,26.1392,26.2178,130400.0
2007-05-16 11:00:00,33.37,33.49,33.35,33.43,55700.0,26.2178,26.312,26.202,26.2649,55700.0
2007-05-16 11:30:00,33.43,33.47,33.35,33.35,12200.0,26.2649,26.2963,26.202,26.202,12200.0
2007-05-16 12:00:00,33.36,33.39,33.32,33.32,13400.0,26.2099,26.2335,26.1785,26.1785,13400.0
2007-05-16 12:30:00,33.33,33.37,33.21,33.25,41300.0,26.1863,26.2178,26.092,26.1235,41300.0
2007-05-16 13:00:00,33.26,33.33,33.21,33.21,52000.0,26.1313,26.1863,26.092,26.092,52000.0
2007-05-16 13:30:00,33.22,33.34,33.2,33.31,19200.0,26.0999,26.1942,26.0842,26.1706,19200.0
2007-05-16 14:00:00,33.31,33.43,33.31,33.36,26300.0,26.1706,26.2649,26.1706,26.2099,26300.0
2007-05-16 14:30:00,33.37,33.58,33.37,33.55,16400.0,26.2178,26.3827,26.2178,26.3592,16400.0
2007-05-16 15:00:00,33.56,33.59,33.42,33.52,38600.0,26.367,26.3906,26.257,26.3356,38600.0
2007-05-16 15:30:00,33.52,33.65,33.52,33.57,47500.0,26.3356,26.4377,26.3356,26.3749,47500.0
2007-05-17 09:30:00,33.44,33.5,33.15,33.32,25300.0,26.2727,26.3199,26.0449,26.1785,25300.0
2007-05-17 10:00:00,33.32,33.62,33.32,33.62,26000.0,26.1785,26.4142,26.1785,26.4142,26000.0
2007-05-17 10:30:00,33.63,33.69,33.52,33.66,40100.0,26.422,26.4692,26.3356,26.4456,40100.0
2007-05-17 11:00:00,33.67,33.85,33.66,33.81,20100.0,26.4535,26.5949,26.4456,26.5634,20100.0
2007-05-17 11:30:00,33.81,33.9,33.81,33.88,17000.0,26.5634,26.6342,26.5634,26.6184,17000.0
2007-05-17 12:00:00,33.88,33.89,33.79,33.79,15700.0,26.6184,26.6263,26.5477,26.5477,15700.0
2007-05-17 12:30:00,33.79,33.85,33.78,33.84,13100.0,26.5477,26.5949,26.5399,26.587,13100.0
2007-05-17 13:00:00,33.84,33.9,33.83,33.89,19900.0,26.587,26.6342,26.5792,26.6263,19900.0
2007-05-17 13:30:00,33.89,34.02,33.88,34.02,32700.0,26.6263,26.7284,26.6184,26.7284,32700.0
2007-05-17 14:00:00,34.02,34.02,33.93,34.02,23700.0,26.7284,26.7284,26.6577,26.7284,23700.0
2007-05-17 14:30:00,34.02,34.15,34.01,34.1,34500.0,26.7284,26.8306,26.7206,26.7913,34500.0
2007-05-17 15:00:00,34.12,34.19,34.11,34.12,30900.0,26.807,26.862,26.7991,26.807,30900.0
2007-05-17 15:30:00,34.12,34.14,34.07,34.08,45100.0,26.807,26.8227,26.7677,26.7756,45100.0
2007-05-18 09:30:00,34.15,34.21,33.92,33.93,30900.0,26.8306,26.8777,26.6499,26.6577,30900.0
2007-05-18 10:00:00,33.96,34.17,33.96,34.12,28500.0,26.6813,26.8463,26.6813,26.807,28500.0
2007-05-18 10:30:00,34.11,34.14,33.99,34.07,44600.0,26.7991,26.8227,26.7049,26.7677,44600.0
2007-05-18 11:00:00,34.07,34.29,34.03,34.29,12900.0,26.7677,26.9406,26.7363,26.9406,12900.0
2007-05-18 11:30:00,34.29,34.34,34.13,34.13,11600.0,26.9406,26.9798,26.8149,26.8149,11600.0
2007-05-18 12:00:00,34.13,34.22,34.1,34.19,36600.0,26.8149,26.8856,26.7913,26.862,36600.0
2007-05-18 12:30:00,34.19,34.48,34.19,34.43,33400.0,26.862,27.0898,26.862,27.0506,33400.0
2007-05-18 13:00:00,34.43,34.44,34.27,34.31,8600.0,27.0506,27.0584,26.9249,26.9563,8600.0
2007-05-18 13:30:00,34.32,34.38,34.3,34.35,8600.0,26.9641,27.0113,26.9484,26.9877,8600.0
2007-05-18 14:00:00,34.35,34.42,34.34,34.4,10000.0,26.9877,27.0427,26.9798,27.027,10000.0
2007-05-18 14:30:00,34.4,34.4,34.16,34.3,12000.0,27.027,27.027,26.8384,26.9484,12000.0
2007-05-18 15:00:00,34.3,34.34,34.24,34.27,20500.0,26.9484,26.9798,26.9013,26.9249,20500.0
2007-05-18 15:30:00,34.27,34.31,34.2,34.2,45000.0,26.9249,26.9563,26.8699,26.8699,45000.0
2007-05-21 09:30:00,34.06,34.07,33.9,33.95,28100.0,26.7599,26.7677,26.6342,26.6734,28100.0
2007-05-21 10:00:00,33.95,34.08,33.95,34.01,14600.0,26.6734,26.7756,26.6734,26.7206,14600.0
2007-05-21 10:30:00,34.01,34.21,33.99,34.18,32300.0,26.7206,26.8777,26.7049,26.8541,32300.0
2007-05-21 11:00:00,34.17,34.34,34.15,34.27,22200.0,26.8463,26.9798,26.8306,26.9249,22200.0
2007-05-21 11:30:00,34.28,34.36,34.23,34.34,8900.0,26.9327,26.9956,26.8934,26.9798,8900.0
2007-05-21 12:00:00,34.35,34.49,34.35,34.43,9600.0,26.9877,27.0977,26.9877,27.0506,9600.0
2007-05-21 12:30:00,34.43,34.49,34.42,34.48,12200.0,27.0506,27.0977,27.0427,27.0898,12200.0
2007-05-21 13:00:00,34.48,34.5,34.43,34.5,15800.0,27.0898,27.1056,27.0506,27.1056,15800.0
2007-05-21 13:30:00,34.5,34.52,34.28,34.32,18800.0,27.1056,27.1213,26.9327,26.9641,18800.0
2007-05-21 14:00:00,34.34,34.43,34.33,34.37,39200.0,26.9798,27.0506,26.972,27.0034,39200.0
2007-05-21 14:30:00,34.37,34.4,34.34,34.37,54400.0,27.0034,27.027,26.9798,27.0034,54400.0
2007-05-21 15:00:00,34.37,34.43,34.3,34.36,52200.0,27.0034,27.0506,26.9484,26.9956,52200.0
2007-05-21 15:30:00,34.35,34.42,34.29,34.4,28600.0,26.9877,27.0427,26.9406,27.027,28600.0
2007-05-22 09:30:00,34.33,34.34,34.05,34.13,37100.0,26.972,26.9798,26.752,26.8149,37100.0
2007-05-22 10:00:00,34.13,34.33,34.09,34.2,28700.0,26.8149,26.972,26.7834,26.8699,28700.0
2007-05-22 10:30:00,34.21,34.3,34.09,34.18,26100.0,26.8777,26.9484,26.7834,26.8541,26100.0
2007-05-22 11:00:00,34.19,34.29,34.19,34.22,14400.0,26.862,26.9406,26.862,26.8856,14400.0
2007-05-22 11:30:00,34.22,34.34,34.21,34.28,34400.0,26.8856,26.9798,26.8777,26.9327,34400.0
2007-05-22 12:00:00,34.28,34.33,34.22,34.3,10900.0,26.9327,26.972,26.8856,26.9484,10900.0
2007-05-22 12:30:00,34.3,34.46,34.3,34.45,18100.0,26.9484,27.0741,26.9484,27.0663,18100.0
2007-05-22 13:00:00,34.46,34.49,34.37,34.38,13000.0,27.0741,27.0977,27.0034,27.0113,13000.0
2007-05-22 13:30:00,34.38,34.59,34.38,34.57,20700.0,27.0113,27.1763,27.0113,27.1606,20700.0
2007-05-22 14:00:00,34.57,34.68,34.56,34.67,22200.0,27.1606,27.247,27.1527,27.2391,22200.0
2007-05-22 14:30:00,34.67,34.75,34.64,34.73,26500.0,27.2391,27.302,27.2155,27.2863,26500.0
2007-05-22 15:00:00,34.74,34.75,34.65,34.7,45400.0,27.2941,27.302,27.2234,27.2627,45400.0
2007-05-22 15:30:00,34.71,34.83,34.7,34.79,63700.0,27.2705,27.3648,27.2627,27.3334,63700.0
2007-05-23 09:30:00,34.95,35.05,34.72,34.85,38300.0,27.4591,27.5377,27.2784,27.3805,38300.0
2007-05-23 10:00:00,34.85,34.99,34.75,34.98,42900.0,27.3805,27.4905,27.302,27.4827,42900.0
2007-05-23 10:30:00,34.98,35.15,34.98,35.04,38500.0,27.4827,27.6162,27.4827,27.5298,38500.0
2007-05-23 11:00:00,35.04,35.09,34.93,35.08,49400.0,27.5298,27.5691,27.4434,27.5612,49400.0
2007-05-23 11:30:00,35.08,35.1,35.0,35.0,22200.0,27.5612,27.577,27.4984,27.4984,22200.0
2007-05-23 12:00:00,35.0,35.14,34.95,35.14,25600.0,27.4984,27.6084,27.4591,27.6084,25600.0
2007-05-23 12:30:00,35.13,35.26,35.1,35.26,38500.0,27.6005,27.7027,27.577,27.7027,38500.0
2007-05-23 13:00:00,35.26,35.29,35.11,35.14,22200.0,27.7027,27.7262,27.5848,27.6084,22200.0
2007-05-23 13:30:00,35.17,35.2,35.06,35.06,13000.0,27.632,27.6555,27.5455,27.5455,13000.0
2007-05-23 14:00:00,35.07,35.15,34.81,34.81,28800.0,27.5534,27.6162,27.3491,27.3491,28800.0
2007-05-23 14:30:00,34.82,35.08,34.81,35.04,35800.0,27.357,27.5612,27.3491,27.5298,35800.0
2007-05-23 15:00:00,35.04,35.07,35.0,35.01,24800.0,27.5298,27.5534,27.4984,27.5062,24800.0
2007-05-23 15:30:00,35.01,35.05,34.99,35.03,100400.0,27.5062,27.5377,27.4905,27.522,100400.0
2007-05-24 09:30:00,35.0,35.03,34.78,35.0,36700.0,27.4984,27.522,27.3255,27.4984,36700.0
2007-05-24 10:00:00,35.01,35.64,35.01,35.44,68300.0,27.5062,28.0012,27.5062,27.8441,68300.0
2007-05-24 10:30:00,35.44,35.44,35.1,35.1,37200.0,27.8441,27.8441,27.577,27.577,37200.0
2007-05-24 11:00:00,35.1,35.11,34.81,34.83,35300.0,27.577,27.5848,27.3491,27.3648,35300.0
2007-05-24 11:30:00,34.83,34.88,34.78,34.87,27000.0,27.3648,27.4041,27.3255,27.3963,27000.0
2007-05-24 12:00:00,34.87,34.87,34.67,34.75,23600.0,27.3963,27.3963,27.2391,27.302,23600.0
2007-05-24 12:30:00,34.75,34.75,34.51,34.55,17600.0,27.302,27.302,27.1134,27.1448,17600.0
2007-05-24 13:00:00,34.56,34.66,34.54,34.58,25800.0,27.1527,27.2313,27.137,27.1684,25800.0
2007-05-24 13:30:00,34.58,34.59,34.46,34.57,17500.0,27.1684,27.1763,27.0741,27.1606,17500.0
2007-05-24 14:00:00,34.57,34.58,34.43,34.5,22200.0,27.1606,27.1684,27.0506,27.1056,22200.0
2007-05-24 14:30:00,34.5,34.52,34.36,34.41,40900.0,27.1056,27.1213,26.9956,27.0348,40900.0
2007-05-24 15:00:00,34.41,34.47,34.35,34.36,32400.0,27.0348,27.082,26.9877,26.9956,32400.0
2007-05-24 15:30:00,34.35,34.42,34.31,34.39,47300.0,26.9877,27.0427,26.9563,27.0191,47300.0
2007-05-25 09:30:00,34.47,34.69,34.37,34.5,29800.0,27.082,27.2548,27.0034,27.1056,29800.0
2007-05-25 10:00:00,34.5,34.54,34.39,34.44,18200.0,27.1056,27.137,27.0191,27.0584,18200.0
2007-05-25 10:30:00,34.45,34.62,34.44,34.62,30900.0,27.0663,27.1998,27.0584,27.1998,30900.0
2007-05-25 11:00:00,34.62,34.73,34.6,34.73,16200.0,27.1998,27.2863,27.1841,27.2863,16200.0
2007-05-25 11:30:00,34.73,34.88,34.73,34.83,12000.0,27.2863,27.4041,27.2863,27.3648,12000.0
2007-05-25 12:00:00,34.83,34.83,34.55,34.55,29100.0,27.3648,27.3648,27.1448,27.1448,29100.0
2007-05-25 12:30:00,34.56,34.56,34.46,34.47,14400.0,27.1527,27.1527,27.0741,27.082,14400.0
2007-05-25 13:00:00,34.47,34.65,34.47,34.59,9900.0,27.082,27.2234,27.082,27.1763,9900.0
2007-05-25 13:30:00,34.59,34.59,34.5,34.5,9100.0,27.1763,27.1763,27.1056,27.1056,9100.0
2007-05-25 14:00:00,34.51,34.58,34.51,34.54,12000.0,27.1134,27.1684,27.1134,27.137,12000.0
2007-05-25 14:30:00,34.55,34.75,34.55,34.66,15400.0,27.1448,27.302,27.1448,27.2313,15400.0
2007-05-25 15:00:00,34.67,34.74,34.66,34.68,15700.0,27.2391,27.2941,27.2313,27.247,15700.0
2007-05-25 15:30:00,34.68,34.71,34.65,34.71,18700.0,27.247,27.2705,27.2234,27.2705,18700.0
2007-05-29 09:30:00,34.71,34.71,34.41,34.59,28900.0,27.2705,27.2705,27.0348,27.1763,28900.0
2007-05-29 10:00:00,34.59,34.65,34.48,34.59,30700.0,27.1763,27.2234,27.0898,27.1763,30700.0
2007-05-29 10:30:00,34.59,34.7,34.53,34.67,27500.0,27.1763,27.2627,27.1291,27.2391,27500.0
2007-05-29 11:00:00,34.67,34.7,34.55,34.64,20400.0,27.2391,27.2627,27.1448,27.2155,20400.0
2007-05-29 11:30:00,34.65,34.67,34.6,34.6,40900.0,27.2234,27.2391,27.1841,27.1841,40900.0
2007-05-29 12:00:00,34.6,34.65,34.58,34.6,63800.0,27.1841,27.2234,27.1684,27.1841,63800.0
2007-05-29 12:30:00,34.6,34.66,34.48,34.49,49700.0,27.1841,27.2313,27.0898,27.0977,49700.0
2007-05-29 13:00:00,34.48,34.49,34.27,34.34,105300.0,27.0898,27.0977,26.9249,26.9798,105300.0
2007-05-29 13:30:00,34.34,34.45,34.24,34.45,11900.0,26.9798,27.0663,26.9013,27.0663,11900.0
2007-05-29 14:00:00,34.45,34.45,34.25,34.26,55400.0,27.0663,27.0663,26.9091,26.917,55400.0
2007-05-29 14:30:00,34.26,34.26,34.12,34.2,121200.0,26.917,26.917,26.807,26.8699,121200.0
2007-05-29 15:00:00,34.2,34.4,34.17,34.28,48800.0,26.8699,27.027,26.8463,26.9327,48800.0
2007-05-29 15:30:00,34.28,34.37,34.01,34.21,114600.0,26.9327,27.0034,26.7206,26.8777,114600.0
2007-05-30 09:30:00,33.98,34.1,33.76,33.83,26900.0,26.697,26.7913,26.5242,26.5792,26900.0
2007-05-30 10:00:00,33.84,34.0,33.83,33.92,20700.0,26.587,26.7127,26.5792,26.6499,20700.0
2007-05-30 10:30:00,33.92,34.0,33.91,33.97,19100.0,26.6499,26.7127,26.642,26.6892,19100.0
2007-05-30 11:00:00,33.97,33.99,33.95,33.96,36700.0,26.6892,26.7049,26.6734,26.6813,36700.0
2007-05-30 11:30:00,33.97,34.15,33.95,34.13,33300.0,26.6892,26.8306,26.6734,26.8149,33300.0
2007-05-30 12:00:00,34.15,34.25,33.97,34.17,61700.0,26.8306,26.9091,26.6892,26.8463,61700.0
2007-05-30 12:30:00,34.17,34.2,34.14,34.18,20600.0,26.8463,26.8699,26.8227,26.8541,20600.0
2007-05-30 13:00:00,34.18,34.21,34.09,34.11,122000.0,26.8541,26.8777,26.7834,26.7991,122000.0
2007-05-30 13:30:00,34.12,34.18,34.02,34.1,29500.0,26.807,26.8541,26.7284,26.7913,29500.0
2007-05-30 14:00:00,34.11,34.23,33.99,34.22,35800.0,26.7991,26.8934,26.7049,26.8856,35800.0
2007-05-30 14:30:00,34.22,34.34,34.11,34.27,26900.0,26.8856,26.9798,26.7991,26.9249,26900.0
2007-05-30 15:00:00,34.27,34.27,33.95,33.96,92200.0,26.9249,26.9249,26.6734,26.6813,92200.0
2007-05-30 15:30:00,33.96,34.17,33.96,34.09,118800.0,26.6813,26.8463,26.6813,26.7834,118800.0
2007-05-31 09:30:00,34.1,34.42,34.05,34.05,35900.0,26.7913,27.0427,26.752,26.752,35900.0
2007-05-31 10:00:00,34.06,34.41,34.03,34.41,64200.0,26.7599,27.0348,26.7363,27.0348,64200.0
2007-05-31 10:30:00,34.42,34.7,34.11,34.64,55800.0,27.0427,27.2627,26.7991,27.2155,55800.0
2007-05-31 11:00:00,34.64,34.64,34.45,34.45,25800.0,27.2155,27.2155,27.0663,27.0663,25800.0
2007-05-31 11:30:00,34.45,34.72,34.45,34.69,21300.0,27.0663,27.2784,27.0663,27.2548,21300.0
2007-05-31 12:00:00,34.68,34.72,34.5,34.72,21900.0,27.247,27.2784,27.1056,27.2784,21900.0
2007-05-31 12:30:00,34.72,34.78,34.7,34.72,24400.0,27.2784,27.3255,27.2627,27.2784,24400.0
2007-05-31 13:00:00,34.72,34.73,34.19,34.29,51000.0,27.2784,27.2863,26.862,26.9406,51000.0
2007-05-31 13:30:00,34.3,34.46,34.29,34.46,21400.0,26.9484,27.0741,26.9406,27.0741,21400.0
2007-05-31 14:00:00,34.47,34.58,34.47,34.5,25900.0,27.082,27.1684,27.082,27.1056,25900.0
2007-05-31 14:30:00,34.49,34.51,34.32,34.32,37000.0,27.0977,27.1134,26.9641,26.9641,37000.0
2007-05-31 15:00:00,34.32,34.41,34.25,34.26,42700.0,26.9641,27.0348,26.9091,26.917,42700.0
2007-05-31 15:30:00,34.26,34.34,34.17,34.23,123100.0,26.917,26.9798,26.8463,26.8934,123100.0
2007-06-01 09:30:00,34.2,35.1,34.18,34.94,78300.0,26.8699,27.577,26.8541,27.4512,78300.0
2007-06-01 10:00:00,34.97,35.09,34.87,35.03,69700.0,27.4748,27.5691,27.3963,27.522,69700.0
2007-06-01 10:30:00,35.04,35.26,34.98,35.0,28700.0,27.5298,27.7027,27.4827,27.4984,28700.0
2007-06-01 11:00:00,35.0,35.06,34.87,34.95,23500.0,27.4984,27.5455,27.3963,27.4591,23500.0
2007-06-01 11:30:00,34.96,35.06,34.93,34.93,19800.0,27.467,27.5455,27.4434,27.4434,19800.0
2007-06-01 12:00:00,34.93,35.0,34.74,34.74,11100.0,27.4434,27.4984,27.2941,27.2941,11100.0
2007-06-01 12:30:00,34.75,34.98,34.67,34.83,27900.0,27.302,27.4827,27.2391,27.3648,27900.0
2007-06-01 13:00:00,34.88,34.99,34.84,34.89,19900.0,27.4041,27.4905,27.3727,27.412,19900.0
2007-06-01 13:30:00,34.89,34.91,34.83,34.87,19400.0,27.412,27.4277,27.3648,27.3963,19400.0
2007-06-01 14:00:00,34.87,34.88,34.74,34.76,23400.0,27.3963,27.4041,27.2941,27.3098,23400.0
2007-06-01 14:30:00,34.75,34.95,34.69,34.89,52800.0,27.302,27.4591,27.2548,27.412,52800.0
2007-06-01 15:00:00,34.89,34.97,34.84,34.91,151700.0,27.412,27.4748,27.3727,27.4277,151700.0
2007-06-01 15:30:00,34.91,35.08,34.46,34.99,113200.0,27.4277,27.5612,27.0741,27.4905,113200.0
2007-06-04 09:30:00,34.8,34.81,34.3,34.51,37300.0,27.3413,27.3491,26.9484,27.1134,37300.0
2007-06-04 10:00:00,34.51,34.65,34.46,34.56,29100.0,27.1134,27.2234,27.0741,27.1527,29100.0
2007-06-04 10:30:00,34.56,34.63,34.53,34.58,24100.0,27.1527,27.2077,27.1291,27.1684,24100.0
2007-06-04 11:00:00,34.59,34.61,34.54,34.57,14700.0,27.1763,27.192,27.137,27.1606,14700.0
2007-06-04 11:30:00,34.58,34.61,34.57,34.57,23800.0,27.1684,27.192,27.1606,27.1606,23800.0
2007-06-04 12:00:00,34.58,34.61,34.53,34.61,24300.0,27.1684,27.192,27.1291,27.192,24300.0
2007-06-04 12:30:00,34.61,34.72,34.6,34.69,18000.0,27.192,27.2784,27.1841,27.2548,18000.0
2007-06-04 13:00:00,34.7,34.7,34.64,34.65,11900.0,27.2627,27.2627,27.2155,27.2234,11900.0
2007-06-04 13:30:00,34.64,34.64,34.56,34.58,15200.0,27.2155,27.2155,27.1527,27.1684,15200.0
2007-06-04 14:00:00,34.58,34.63,34.51,34.54,30900.0,27.1684,27.2077,27.1134,27.137,30900.0
2007-06-04 14:30:00,34.54,34.58,34.48,34.57,26300.0,27.137,27.1684,27.0898,27.1606,26300.0
2007-06-04 15:00:00,34.58,34.67,34.56,34.66,30900.0,27.1684,27.2391,27.1527,27.2313,30900.0
2007-06-04 15:30:00,34.67,34.68,34.62,34.64,32900.0,27.2391,27.247,27.1998,27.2155,32900.0
2007-06-05 09:30:00,34.7,34.75,34.23,34.27,54400.0,27.2627,27.302,26.8934,26.9249,54400.0
2007-06-05 10:00:00,34.27,34.4,34.09,34.1,45000.0,26.9249,27.027,26.7834,26.7913,45000.0
2007-06-05 10:30:00,34.1,34.19,34.08,34.13,62200.0,26.7913,26.862,26.7756,26.8149,62200.0
2007-06-05 11:00:00,34.14,34.18,34.02,34.06,25300.0,26.8227,26.8541,26.7284,26.7599,25300.0
2007-06-05 11:30:00,34.05,34.06,33.9,34.0,31300.0,26.752,26.7599,26.6342,26.7127,31300.0
2007-06-05 12:00:00,33.98,33.99,33.79,33.8,19900.0,26.697,26.7049,26.5477,26.5556,19900.0
2007-06-05 12:30:00,33.79,33.83,33.77,33.79,22100.0,26.5477,26.5792,26.532,26.5477,22100.0
2007-06-05 13:00:00,33.78,33.85,33.75,33.78,23100.0,26.5399,26.5949,26.5163,26.5399,23100.0
2007-06-05 13:30:00,33.79,33.79,33.67,33.72,27600.0,26.5477,26.5477,26.4535,26.4927,27600.0
2007-06-05 14:00:00,33.71,33.73,33.6,33.6,56000.0,26.4849,26.5006,26.3985,26.3985,56000.0
2007-06-05 14:30:00,33.6,33.64,33.51,33.53,58000.0,26.3985,26.4299,26.3277,26.3435,58000.0
2007-06-05 15:00:00,33.53,33.55,33.5,33.53,64700.0,26.3435,26.3592,26.3199,26.3435,64700.0
2007-06-05 15:30:00,33.53,33.92,33.53,33.89,85300.0,26.3435,26.6499,26.3435,26.6263,85300.0
2007-06-06 09:30:00,33.89,33.89,33.32,33.39,37500.0,26.6263,26.6263,26.1785,26.2335,37500.0
2007-06-06 10:00:00,33.38,33.43,33.12,33.14,45400.0,26.2256,26.2649,26.0213,26.037,45400.0
2007-06-06 10:30:00,33.12,33.14,32.92,32.94,60300.0,26.0213,26.037,25.8642,25.8799,60300.0
2007-06-06 11:00:00,32.93,33.07,32.91,33.07,34300.0,25.8721,25.982,25.8563,25.982,34300.0
2007-06-06 11:30:00,33.07,33.13,33.04,33.05,20800.0,25.982,26.0292,25.9585,25.9663,20800.0
2007-06-06 12:00:00,33.04,33.1,33.01,33.02,33600.0,25.9585,26.0056,25.9349,25.9428,33600.0
2007-06-06 12:30:00,33.02,33.03,32.86,32.87,39800.0,25.9428,25.9506,25.8171,25.8249,39800.0
2007-06-06 13:00:00,32.87,32.88,32.68,32.76,58300.0,25.8249,25.8328,25.6756,25.7385,58300.0
2007-06-06 13:30:00,32.76,32.86,32.76,32.85,14700.0,25.7385,25.8171,25.7385,25.8092,14700.0
2007-06-06 14:00:00,32.87,32.98,32.87,32.9,18100.0,25.8249,25.9113,25.8249,25.8485,18100.0
2007-06-06 14:30:00,32.92,32.92,32.86,32.89,27600.0,25.8642,25.8642,25.8171,25.8406,27600.0
2007-06-06 15:00:00,32.87,32.91,32.71,32.73,66400.0,25.8249,25.8563,25.6992,25.7149,66400.0
2007-06-06 15:30:00,32.74,32.77,32.58,32.62,93400.0,25.7228,25.7463,25.5971,25.6285,93400.0
2007-06-07 09:30:00,32.63,34.22,32.16,32.5,57300.0,25.6364,26.8856,25.2671,25.5342,57300.0
2007-06-07 10:00:00,32.49,32.5,32.25,32.3,43100.0,25.5264,25.5342,25.3378,25.3771,43100.0
2007-06-07 10:30:00,32.3,32.39,32.25,32.25,21800.0,25.3771,25.4478,25.3378,25.3378,21800.0
2007-06-07 11:00:00,32.25,32.26,32.01,32.05,47800.0,25.3378,25.3457,25.1492,25.1807,47800.0
2007-06-07 11:30:00,32.05,32.27,31.98,32.24,71400.0,25.1807,25.3535,25.1257,25.3299,71400.0
2007-06-07 12:00:00,32.21,32.32,32.14,32.14,58800.0,25.3064,25.3928,25.2514,25.2514,58800.0
2007-06-07 12:30:00,32.14,32.14,31.85,31.89,42800.0,25.2514,25.2514,25.0235,25.055,42800.0
2007-06-07 13:00:00,31.89,32.04,31.89,31.89,27400.0,25.055,25.1728,25.055,25.055,27400.0
2007-06-07 13:30:00,31.9,31.98,31.86,31.93,24600.0,25.0628,25.1257,25.0314,25.0864,24600.0
2007-06-07 14:00:00,31.93,32.1,31.91,32.1,20600.0,25.0864,25.22,25.0707,25.22,20600.0
2007-06-07 14:30:00,32.07,32.07,31.97,31.98,33500.0,25.1964,25.1964,25.1178,25.1257,33500.0
2007-06-07 15:00:00,31.97,32.13,31.93,32.06,80600.0,25.1178,25.2435,25.0864,25.1885,80600.0
2007-06-07 15:30:00,32.09,32.09,31.75,31.76,66400.0,25.2121,25.2121,24.945,24.9528,66400.0
2007-06-08 09:30:00,31.79,31.79,31.57,31.65,26200.0,24.9764,24.9764,24.8035,24.8664,26200.0
2007-06-08 10:00:00,31.57,31.78,31.46,31.53,32500.0,24.8035,24.9685,24.7171,24.7721,32500.0
2007-06-08 10:30:00,31.54,31.63,31.5,31.6,31600.0,24.78,24.8507,24.7486,24.8271,31600.0
2007-06-08 11:00:00,31.58,31.62,31.5,31.55,35600.0,24.8114,24.8428,24.7486,24.7878,35600.0
2007-06-08 11:30:00,31.55,31.62,31.5,31.5,20700.0,24.7878,24.8428,24.7486,24.7486,20700.0
2007-06-08 12:00:00,31.51,31.56,31.5,31.54,33100.0,24.7564,24.7957,24.7486,24.78,33100.0
2007-06-08 12:30:00,31.53,31.53,31.49,31.49,29700.0,24.7721,24.7721,24.7407,24.7407,29700.0
2007-06-08 13:00:00,31.49,31.56,31.48,31.56,22200.0,24.7407,24.7957,24.7328,24.7957,22200.0
2007-06-08 13:30:00,31.55,31.7,31.54,31.61,27800.0,24.7878,24.9057,24.78,24.835,27800.0
2007-06-08 14:00:00,31.62,31.91,31.62,31.8,16700.0,24.8428,25.0707,24.8428,24.9843,16700.0
2007-06-08 14:30:00,31.79,31.81,31.75,31.79,19700.0,24.9764,24.9921,24.945,24.9764,19700.0
2007-06-08 15:00:00,31.78,31.83,31.71,31.77,32700.0,24.9685,25.0078,24.9135,24.9607,32700.0
2007-06-08 15:30:00,31.73,31.86,31.73,31.77,42600.0,24.9293,25.0314,24.9293,24.9607,42600.0
2007-06-11 09:30:00,31.85,31.99,31.76,31.84,21200.0,25.0235,25.1335,24.9528,25.0157,21200.0
2007-06-11 10:00:00,31.84,31.89,31.64,31.74,16000.0,25.0157,25.055,24.8585,24.9371,16000.0
2007-06-11 10:30:00,31.73,31.86,31.71,31.86,18600.0,24.9293,25.0314,24.9135,25.0314,18600.0
2007-06-11 11:00:00,31.87,31.9,31.74,31.88,19100.0,25.0392,25.0628,24.9371,25.0471,19100.0
2007-06-11 11:30:00,31.88,32.14,31.87,32.11,19900.0,25.0471,25.2514,25.0392,25.2278,19900.0
2007-06-11 12:00:00,32.11,32.15,32.06,32.07,23700.0,25.2278,25.2592,25.1885,25.1964,23700.0
2007-06-11 12:30:00,32.07,32.08,32.01,32.04,14800.0,25.1964,25.2042,25.1492,25.1728,14800.0
2007-06-11 13:00:00,32.04,32.31,32.03,32.31,18100.0,25.1728,25.3849,25.165,25.3849,18100.0
2007-06-11 13:30:00,32.3,32.32,32.23,32.25,13400.0,25.3771,25.3928,25.3221,25.3378,13400.0
2007-06-11 14:00:00,32.26,32.38,32.23,32.28,20800.0,25.3457,25.4399,25.3221,25.3614,20800.0
2007-06-11 14:30:00,32.26,32.27,32.12,32.2,14700.0,25.3457,25.3535,25.2357,25.2985,14700.0
2007-06-11 15:00:00,32.17,32.21,32.13,32.2,25100.0,25.2749,25.3064,25.2435,25.2985,25100.0
2007-06-11 15:30:00,32.21,32.21,32.06,32.16,31900.0,25.3064,25.3064,25.1885,25.2671,31900.0
2007-06-12 09:30:00,32.11,32.13,31.86,31.87,11200.0,25.2278,25.2435,25.0314,25.0392,11200.0
2007-06-12 10:00:00,31.87,31.9,31.65,31.65,28700.0,25.0392,25.0628,24.8664,24.8664,28700.0
2007-06-12 10:30:00,31.65,31.79,31.65,31.75,12500.0,24.8664,24.9764,24.8664,24.945,12500.0
2007-06-12 11:00:00,31.75,31.88,31.71,31.86,21200.0,24.945,25.0471,24.9135,25.0314,21200.0
2007-06-12 11:30:00,31.86,32.02,31.83,31.89,16800.0,25.0314,25.1571,25.0078,25.055,16800.0
2007-06-12 12:00:00,31.89,31.92,31.83,31.87,9700.0,25.055,25.0785,25.0078,25.0392,9700.0
2007-06-12 12:30:00,31.88,31.88,31.8,31.87,10700.0,25.0471,25.0471,24.9843,25.0392,10700.0
2007-06-12 13:00:00,31.87,31.98,31.83,31.91,20500.0,25.0392,25.1257,25.0078,25.0707,20500.0
2007-06-12 13:30:00,31.91,32.05,31.86,32.03,13900.0,25.0707,25.1807,25.0314,25.165,13900.0
2007-06-12 14:00:00,32.03,32.14,31.85,31.87,18200.0,25.165,25.2514,25.0235,25.0392,18200.0
2007-06-12 14:30:00,31.85,31.92,31.74,31.9,23400.0,25.0235,25.0785,24.9371,25.0628,23400.0
2007-06-12 15:00:00,31.86,31.89,31.64,31.79,29300.0,25.0314,25.055,24.8585,24.9764,29300.0
2007-06-12 15:30:00,31.77,31.83,31.66,31.79,49300.0,24.9607,25.0078,24.8743,24.9764,49300.0
2007-06-13 09:30:00,31.91,32.03,31.85,31.89,19400.0,25.0707,25.165,25.0235,25.055,19400.0
2007-06-13 10:00:00,31.87,31.98,31.65,31.87,27400.0,25.0392,25.1257,24.8664,25.0392,27400.0
2007-06-13 10:30:00,31.84,31.84,31.67,31.68,8000.0,25.0157,25.0157,24.8821,24.89,8000.0
2007-06-13 11:00:00,31.67,31.74,31.65,31.73,13700.0,24.8821,24.9371,24.8664,24.9293,13700.0
2007-06-13 11:30:00,31.73,31.73,31.69,31.71,16000.0,24.9293,24.9293,24.8978,24.9135,16000.0
2007-06-13 12:00:00,31.7,31.72,31.69,31.7,13500.0,24.9057,24.9214,24.8978,24.9057,13500.0
2007-06-13 12:30:00,31.7,31.75,31.69,31.7,46000.0,24.9057,24.945,24.8978,24.9057,46000.0
2007-06-13 13:00:00,31.68,31.71,31.62,31.64,19100.0,24.89,24.9135,24.8428,24.8585,19100.0
2007-06-13 13:30:00,31.6,31.69,31.6,31.64,11400.0,24.8271,24.8978,24.8271,24.8585,11400.0
2007-06-13 14:00:00,31.64,31.77,31.58,31.58,46500.0,24.8585,24.9607,24.8114,24.8114,46500.0
2007-06-13 14:30:00,31.61,31.87,31.61,31.8,22300.0,24.835,25.0392,24.835,24.9843,22300.0
2007-06-13 15:00:00,31.79,31.8,31.66,31.78,34100.0,24.9764,24.9843,24.8743,24.9685,34100.0
2007-06-13 15:30:00,31.78,31.83,31.72,31.76,66700.0,24.9685,25.0078,24.9214,24.9528,66700.0
2007-06-14 09:30:00,31.76,32.1,31.74,32.1,22500.0,24.9528,25.22,24.9371,25.22,22500.0
2007-06-14 10:00:00,32.09,32.11,31.95,32.06,16600.0,25.2121,25.2278,25.1021,25.1885,16600.0
2007-06-14 10:30:00,32.06,32.2,32.06,32.14,19000.0,25.1885,25.2985,25.1885,25.2514,19000.0
2007-06-14 11:00:00,32.12,32.2,32.02,32.15,15800.0,25.2357,25.2985,25.1571,25.2592,15800.0
2007-06-14 11:30:00,32.17,32.2,32.15,32.18,13900.0,25.2749,25.2985,25.2592,25.2828,13900.0
2007-06-14 12:00:00,32.19,32.3,32.18,32.27,16000.0,25.2907,25.3771,25.2828,25.3535,16000.0
2007-06-14 12:30:00,32.27,32.32,32.27,32.27,9000.0,25.3535,25.3928,25.3535,25.3535,9000.0
2007-06-14 13:00:00,32.27,32.32,32.25,32.27,13300.0,25.3535,25.3928,25.3378,25.3535,13300.0
2007-06-14 13:30:00,32.27,32.36,32.27,32.31,19400.0,25.3535,25.4242,25.3535,25.3849,19400.0
2007-06-14 14:00:00,32.3,32.35,32.27,32.33,13800.0,25.3771,25.4164,25.3535,25.4007,13800.0
2007-06-14 14:30:00,32.33,32.38,32.27,32.28,15600.0,25.4007,25.4399,25.3535,25.3614,15600.0
2007-06-14 15:00:00,32.3,32.35,32.19,32.2,14000.0,25.3771,25.4164,25.2907,25.2985,14000.0
2007-06-14 15:30:00,32.18,32.26,32.09,32.18,24200.0,25.2828,25.3457,25.2121,25.2828,24200.0
2007-06-15 09:30:00,32.54,32.63,32.3,32.53,33700.0,25.5656,25.6364,25.3771,25.5578,33700.0
2007-06-15 10:00:00,32.54,32.55,32.41,32.48,13300.0,25.5656,25.5735,25.4635,25.5185,13300.0
2007-06-15 10:30:00,32.48,32.6,32.48,32.52,25500.0,25.5185,25.6128,25.5185,25.5499,25500.0
2007-06-15 11:00:00,32.52,32.68,32.52,32.64,21900.0,25.5499,25.6756,25.5499,25.6442,21900.0
2007-06-15 11:30:00,32.65,32.79,32.6,32.67,24100.0,25.6521,25.7621,25.6128,25.6678,24100.0
2007-06-15 12:00:00,32.69,32.69,32.46,32.5,11200.0,25.6835,25.6835,25.5028,25.5342,11200.0
2007-06-15 12:30:00,32.47,32.6,32.47,32.49,13400.0,25.5106,25.6128,25.5106,25.5264,13400.0
2007-06-15 13:00:00,32.47,32.48,32.35,32.41,15900.0,25.5106,25.5185,25.4164,25.4635,15900.0
2007-06-15 13:30:00,32.4,32.4,32.15,32.15,58300.0,25.4557,25.4557,25.2592,25.2592,58300.0
2007-06-15 14:00:00,32.18,32.19,32.1,32.18,11600.0,25.2828,25.2907,25.22,25.2828,11600.0
2007-06-15 14:30:00,32.18,32.23,32.12,32.14,43800.0,25.2828,25.3221,25.2357,25.2514,43800.0
2007-06-15 15:00:00,32.14,32.17,32.1,32.11,28000.0,25.2514,25.2749,25.22,25.2278,28000.0
2007-06-15 15:30:00,32.1,32.26,32.1,32.14,74800.0,25.22,25.3457,25.22,25.2514,74800.0
2007-06-18 09:30:00,34.11,34.14,33.83,33.87,121500.0,26.7991,26.8227,26.5792,26.6106,121500.0
2007-06-18 10:00:00,33.82,33.92,33.5,33.7,72900.0,26.5713,26.6499,26.3199,26.477,72900.0
2007-06-18 10:30:00,33.71,33.82,33.68,33.68,43500.0,26.4849,26.5713,26.4613,26.4613,43500.0
2007-06-18 11:00:00,33.69,33.69,33.52,33.58,113100.0,26.4692,26.4692,26.3356,26.3827,113100.0
2007-06-18 11:30:00,33.59,33.69,33.58,33.64,69800.0,26.3906,26.4692,26.3827,26.4299,69800.0
2007-06-18 12:00:00,33.64,33.78,33.63,33.75,36300.0,26.4299,26.5399,26.422,26.5163,36300.0
2007-06-18 12:30:00,33.74,33.89,33.71,33.83,33300.0,26.5084,26.6263,26.4849,26.5792,33300.0
2007-06-18 13:00:00,33.82,33.93,33.81,33.91,35100.0,26.5713,26.6577,26.5634,26.642,35100.0
2007-06-18 13:30:00,33.92,33.96,33.85,33.96,38700.0,26.6499,26.6813,26.5949,26.6813,38700.0
2007-06-18 14:00:00,33.96,34.46,33.95,34.37,62700.0,26.6813,27.0741,26.6734,27.0034,62700.0
2007-06-18 14:30:00,34.35,34.67,34.35,34.67,59700.0,26.9877,27.2391,26.9877,27.2391,59700.0
2007-06-18 15:00:00,34.64,34.95,34.64,34.8,89100.0,27.2155,27.4591,27.2155,27.3413,89100.0
2007-06-18 15:30:00,34.79,34.88,34.73,34.8,112900.0,27.3334,27.4041,27.2863,27.3413,112900.0
2007-06-19 09:30:00,34.84,34.84,33.38,34.42,253600.0,27.3727,27.3727,26.2256,27.0427,253600.0
2007-06-19 10:00:00,34.41,34.73,34.1,34.73,129300.0,27.0348,27.2863,26.7913,27.2863,129300.0
2007-06-19 10:30:00,34.75,35.22,34.75,35.12,125800.0,27.302,27.6712,27.302,27.5927,125800.0
2007-06-19 11:00:00,35.12,35.13,34.84,34.84,69500.0,27.5927,27.6005,27.3727,27.3727,69500.0
2007-06-19 11:30:00,34.84,34.93,34.84,34.92,31800.0,27.3727,27.4434,27.3727,27.4355,31800.0
2007-06-19 12:00:00,34.93,35.02,34.86,34.87,55900.0,27.4434,27.5141,27.3884,27.3963,55900.0
2007-06-19 12:30:00,34.85,34.9,34.82,34.9,33000.0,27.3805,27.4198,27.357,27.4198,33000.0
2007-06-19 13:00:00,34.9,34.94,34.82,34.9,66600.0,27.4198,27.4512,27.357,27.4198,66600.0
2007-06-19 13:30:00,34.91,35.03,34.89,34.91,63100.0,27.4277,27.522,27.412,27.4277,63100.0
2007-06-19 14:00:00,34.91,34.97,34.89,34.9,62300.0,27.4277,27.4748,27.412,27.4198,62300.0
2007-06-19 14:30:00,34.9,34.91,34.67,34.71,104600.0,27.4198,27.4277,27.2391,27.2705,104600.0
2007-06-19 15:00:00,34.71,34.81,34.7,34.75,93900.0,27.2705,27.3491,27.2627,27.302,93900.0
2007-06-19 15:30:00,34.75,34.75,34.56,34.64,198900.0,27.302,27.302,27.1527,27.2155,198900.0
2007-06-20 09:30:00,34.63,34.79,34.54,34.76,39100.0,27.2077,27.3334,27.137,27.3098,39100.0
2007-06-20 10:00:00,34.75,34.9,34.68,34.9,39100.0,27.302,27.4198,27.247,27.4198,39100.0
2007-06-20 10:30:00,34.9,35.01,34.89,34.95,61200.0,27.4198,27.5062,27.412,27.4591,61200.0
2007-06-20 11:00:00,34.95,35.12,34.93,35.11,40700.0,27.4591,27.5927,27.4434,27.5848,40700.0
2007-06-20 11:30:00,35.09,35.21,35.03,35.2,47700.0,27.5691,27.6634,27.522,27.6555,47700.0
2007-06-20 12:00:00,35.2,35.2,34.99,35.0,54500.0,27.6555,27.6555,27.4905,27.4984,54500.0
2007-06-20 12:30:00,34.99,35.14,34.97,35.14,73300.0,27.4905,27.6084,27.4748,27.6084,73300.0
2007-06-20 13:00:00,35.14,35.15,35.02,35.06,29900.0,27.6084,27.6162,27.5141,27.5455,29900.0
2007-06-20 13:30:00,35.06,35.2,35.03,35.2,24300.0,27.5455,27.6555,27.522,27.6555,24300.0
2007-06-20 14:00:00,35.19,35.23,35.15,35.23,31300.0,27.6477,27.6791,27.6162,27.6791,31300.0
2007-06-20 14:30:00,35.23,35.23,35.06,35.07,46100.0,27.6791,27.6791,27.5455,27.5534,46100.0
2007-06-20 15:00:00,35.06,35.15,35.04,35.08,130200.0,27.5455,27.6162,27.5298,27.5612,130200.0
2007-06-20 15:30:00,35.08,35.09,34.82,34.83,1159600.0,27.5612,27.5691,27.357,27.3648,1159600.0
2007-06-21 09:30:00,34.9,34.94,34.26,34.27,75700.0,27.4198,27.4512,26.917,26.9249,75700.0
2007-06-21 10:00:00,34.28,34.55,34.26,34.48,117800.0,26.9327,27.1448,26.917,27.0898,117800.0
2007-06-21 10:30:00,34.48,34.58,34.47,34.54,57200.0,27.0898,27.1684,27.082,27.137,57200.0
2007-06-21 11:00:00,34.54,34.54,34.4,34.47,77700.0,27.137,27.137,27.027,27.082,77700.0
2007-06-21 11:30:00,34.48,34.5,34.39,34.47,76600.0,27.0898,27.1056,27.0191,27.082,76600.0
2007-06-21 12:00:00,34.47,34.5,34.37,34.5,35500.0,27.082,27.1056,27.0034,27.1056,35500.0
2007-06-21 12:30:00,34.5,34.5,34.42,34.49,21700.0,27.1056,27.1056,27.0427,27.0977,21700.0
2007-06-21 13:00:00,34.49,34.5,34.47,34.5,33200.0,27.0977,27.1056,27.082,27.1056,33200.0
2007-06-21 13:30:00,34.5,34.72,34.49,34.66,78500.0,27.1056,27.2784,27.0977,27.2313,78500.0
2007-06-21 14:00:00,34.66,34.66,34.44,34.49,60100.0,27.2313,27.2313,27.0584,27.0977,60100.0
2007-06-21 14:30:00,34.5,34.6,34.38,34.43,52800.0,27.1056,27.1841,27.0113,27.0506,52800.0
2007-06-21 15:00:00,34.44,34.5,34.42,34.43,34000.0,27.0584,27.1056,27.0427,27.0506,34000.0
2007-06-21 15:30:00,34.43,34.47,34.33,34.34,149100.0,27.0506,27.082,26.972,26.9798,149100.0
2007-06-22 09:30:00,34.38,34.46,34.17,34.43,69800.0,27.0113,27.0741,26.8463,27.0506,69800.0
2007-06-22 10:00:00,34.42,34.42,34.2,34.25,132600.0,27.0427,27.0427,26.8699,26.9091,132600.0
2007-06-22 10:30:00,34.22,34.3,34.16,34.24,56700.0,26.8856,26.9484,26.8384,26.9013,56700.0
2007-06-22 11:00:00,34.25,34.4,34.24,34.39,74200.0,26.9091,27.027,26.9013,27.0191,74200.0
2007-06-22 11:30:00,34.38,34.4,34.18,34.36,53300.0,27.0113,27.027,26.8541,26.9956,53300.0
2007-06-22 12:00:00,34.36,34.36,34.15,34.18,88100.0,26.9956,26.9956,26.8306,26.8541,88100.0
2007-06-22 12:30:00,34.17,34.28,34.16,34.27,37700.0,26.8463,26.9327,26.8384,26.9249,37700.0
2007-06-22 13:00:00,34.25,34.27,34.16,34.26,40400.0,26.9091,26.9249,26.8384,26.917,40400.0
2007-06-22 13:30:00,34.26,34.28,34.22,34.26,28400.0,26.917,26.9327,26.8856,26.917,28400.0
2007-06-22 14:00:00,34.26,34.27,34.16,34.24,35500.0,26.917,26.9249,26.8384,26.9013,35500.0
2007-06-22 14:30:00,34.24,34.27,34.17,34.2,49000.0,26.9013,26.9249,26.8463,26.8699,49000.0
2007-06-22 15:00:00,34.2,34.2,34.07,34.07,111300.0,26.8699,26.8699,26.7677,26.7677,111300.0
2007-06-22 15:30:00,34.08,34.14,33.94,34.0,119900.0,26.7756,26.8227,26.6656,26.7127,119900.0
2007-06-25 09:30:00,34.0,34.0,33.54,33.99,47900.0,26.7127,26.7127,26.3513,26.7049,47900.0
2007-06-25 10:00:00,33.99,34.05,33.87,34.0,67900.0,26.7049,26.752,26.6106,26.7127,67900.0
2007-06-25 10:30:00,34.0,34.06,33.77,33.9,194300.0,26.7127,26.7599,26.532,26.6342,194300.0
2007-06-25 11:00:00,33.89,33.94,33.88,33.92,27700.0,26.6263,26.6656,26.6184,26.6499,27700.0
2007-06-25 11:30:00,33.92,33.94,33.85,33.88,175800.0,26.6499,26.6656,26.5949,26.6184,175800.0
2007-06-25 12:00:00,33.88,34.0,33.88,33.96,29700.0,26.6184,26.7127,26.6184,26.6813,29700.0
2007-06-25 12:30:00,33.95,33.99,33.9,33.97,25600.0,26.6734,26.7049,26.6342,26.6892,25600.0
2007-06-25 13:00:00,33.98,34.0,33.92,33.94,23700.0,26.697,26.7127,26.6499,26.6656,23700.0
2007-06-25 13:30:00,33.96,34.1,33.96,34.04,27900.0,26.6813,26.7913,26.6813,26.7441,27900.0
2007-06-25 14:00:00,34.03,34.09,33.9,33.9,35400.0,26.7363,26.7834,26.6342,26.6342,35400.0
2007-06-25 14:30:00,33.9,33.91,33.36,33.45,119800.0,26.6342,26.642,26.2099,26.2806,119800.0
2007-06-25 15:00:00,33.44,33.48,33.33,33.39,123300.0,26.2727,26.3042,26.1863,26.2335,123300.0
2007-06-25 15:30:00,33.4,33.4,33.23,33.25,164000.0,26.2413,26.2413,26.1078,26.1235,164000.0
2007-06-26 09:30:00,33.33,33.46,32.86,32.92,86400.0,26.1863,26.2885,25.8171,25.8642,86400.0
2007-06-26 10:00:00,32.91,33.03,32.8,32.82,47500.0,25.8563,25.9506,25.7699,25.7856,47500.0
2007-06-26 10:30:00,32.83,32.89,32.61,32.64,87400.0,25.7935,25.8406,25.6206,25.6442,87400.0
2007-06-26 11:00:00,32.64,32.85,32.62,32.78,37400.0,25.6442,25.8092,25.6285,25.7542,37400.0
2007-06-26 11:30:00,32.76,33.01,32.75,32.97,33100.0,25.7385,25.9349,25.7306,25.9035,33100.0
2007-06-26 12:00:00,32.98,33.0,32.85,32.88,70600.0,25.9113,25.9271,25.8092,25.8328,70600.0
2007-06-26 12:30:00,32.87,32.87,32.77,32.82,38600.0,25.8249,25.8249,25.7463,25.7856,38600.0
2007-06-26 13:00:00,32.84,32.88,32.81,32.87,47000.0,25.8013,25.8328,25.7778,25.8249,47000.0
2007-06-26 13:30:00,32.87,32.9,32.85,32.9,55600.0,25.8249,25.8485,25.8092,25.8485,55600.0
2007-06-26 14:00:00,32.9,32.9,32.85,32.88,66800.0,25.8485,25.8485,25.8092,25.8328,66800.0
2007-06-26 14:30:00,32.88,32.96,32.7,32.7,97400.0,25.8328,25.8956,25.6914,25.6914,97400.0
2007-06-26 15:00:00,32.7,32.94,32.69,32.93,94800.0,25.6914,25.8799,25.6835,25.8721,94800.0
2007-06-26 15:30:00,32.93,33.08,32.87,32.9,121900.0,25.8721,25.9899,25.8249,25.8485,121900.0
2007-06-27 09:30:00,32.9,33.49,32.89,33.34,181200.0,25.8485,26.312,25.8406,26.1942,181200.0
2007-06-27 10:00:00,33.34,33.52,33.33,33.5,95500.0,26.1942,26.3356,26.1863,26.3199,95500.0
2007-06-27 10:30:00,33.5,33.59,33.37,33.37,91300.0,26.3199,26.3906,26.2178,26.2178,91300.0
2007-06-27 11:00:00,33.39,33.44,33.33,33.42,38700.0,26.2335,26.2727,26.1863,26.257,38700.0
2007-06-27 11:30:00,33.41,33.48,33.33,33.41,62500.0,26.2492,26.3042,26.1863,26.2492,62500.0
2007-06-27 12:00:00,33.41,33.47,33.4,33.45,47900.0,26.2492,26.2963,26.2413,26.2806,47900.0
2007-06-27 12:30:00,33.46,33.55,33.41,33.43,39400.0,26.2885,26.3592,26.2492,26.2649,39400.0
2007-06-27 13:00:00,33.45,33.49,33.42,33.49,44900.0,26.2806,26.312,26.257,26.312,44900.0
2007-06-27 13:30:00,33.48,33.76,33.48,33.69,27600.0,26.3042,26.5242,26.3042,26.4692,27600.0
2007-06-27 14:00:00,33.7,33.87,33.65,33.87,22400.0,26.477,26.6106,26.4377,26.6106,22400.0
2007-06-27 14:30:00,33.87,34.01,33.85,33.95,39500.0,26.6106,26.7206,26.5949,26.6734,39500.0
2007-06-27 15:00:00,33.95,33.98,33.74,33.81,58600.0,26.6734,26.697,26.5084,26.5634,58600.0
2007-06-27 15:30:00,33.8,33.88,33.7,33.85,59700.0,26.5556,26.6184,26.477,26.5949,59700.0
2007-06-28 09:30:00,33.87,34.0,33.68,33.75,16100.0,26.6106,26.7127,26.4613,26.5163,16100.0
2007-06-28 10:00:00,33.75,34.0,33.75,33.78,38700.0,26.5163,26.7127,26.5163,26.5399,38700.0
2007-06-28 10:30:00,33.82,33.98,33.82,33.9,25700.0,26.5713,26.697,26.5713,26.6342,25700.0
2007-06-28 11:00:00,33.9,34.16,33.88,34.16,15500.0,26.6342,26.8384,26.6184,26.8384,15500.0
2007-06-28 11:30:00,34.15,34.3,34.13,34.3,22500.0,26.8306,26.9484,26.8149,26.9484,22500.0
2007-06-28 12:00:00,34.29,34.41,34.29,34.39,20100.0,26.9406,27.0348,26.9406,27.0191,20100.0
2007-06-28 12:30:00,34.39,34.51,34.39,34.46,30700.0,27.0191,27.1134,27.0191,27.0741,30700.0
2007-06-28 13:00:00,34.47,34.47,34.38,34.4,18200.0,27.082,27.082,27.0113,27.027,18200.0
2007-06-28 13:30:00,34.4,34.57,34.4,34.52,26000.0,27.027,27.1606,27.027,27.1213,26000.0
2007-06-28 14:00:00,34.51,34.52,34.25,34.26,13900.0,27.1134,27.1213,26.9091,26.917,13900.0
2007-06-28 14:30:00,34.26,34.39,34.1,34.25,21200.0,26.917,27.0191,26.7913,26.9091,21200.0
2007-06-28 15:00:00,34.25,34.26,34.13,34.2,26600.0,26.9091,26.917,26.8149,26.8699,26600.0
2007-06-28 15:30:00,34.21,34.27,34.15,34.19,55400.0,26.8777,26.9249,26.8306,26.862,55400.0
2007-06-29 09:30:00,34.32,34.74,34.24,34.57,14800.0,26.9641,27.2941,26.9013,27.1606,14800.0
2007-06-29 10:00:00,34.58,34.85,34.56,34.59,21700.0,27.1684,27.3805,27.1527,27.1763,21700.0
2007-06-29 10:30:00,34.61,34.71,34.57,34.7,20800.0,27.192,27.2705,27.1606,27.2627,20800.0
2007-06-29 11:00:00,34.7,34.71,34.56,34.63,11200.0,27.2627,27.2705,27.1527,27.2077,11200.0
2007-06-29 11:30:00,34.63,34.63,34.51,34.59,16500.0,27.2077,27.2077,27.1134,27.1763,16500.0
2007-06-29 12:00:00,34.59,34.61,34.48,34.61,23200.0,27.1763,27.192,27.0898,27.192,23200.0
2007-06-29 12:30:00,34.59,34.59,34.47,34.56,22200.0,27.1763,27.1763,27.082,27.1527,22200.0
2007-06-29 13:00:00,34.55,34.56,34.52,34.52,24900.0,27.1448,27.1527,27.1213,27.1213,24900.0
2007-06-29 13:30:00,34.52,34.53,34.48,34.5,17700.0,27.1213,27.1291,27.0898,27.1056,17700.0
2007-06-29 14:00:00,34.49,34.49,34.2,34.2,16300.0,27.0977,27.0977,26.8699,26.8699,16300.0
2007-06-29 14:30:00,34.21,34.22,34.2,34.21,24600.0,26.8777,26.8856,26.8699,26.8777,24600.0
2007-06-29 15:00:00,34.22,34.22,34.02,34.02,18100.0,26.8856,26.8856,26.7284,26.7284,18100.0
2007-06-29 15:30:00,34.0,34.21,33.94,34.21,41700.0,26.7127,26.8777,26.6656,26.8777,41700.0
2007-07-02 09:30:00,34.23,34.3,34.01,34.18,20200.0,26.8934,26.9484,26.7206,26.8541,20200.0
2007-07-02 10:00:00,34.19,34.25,34.06,34.22,20000.0,26.862,26.9091,26.7599,26.8856,20000.0
2007-07-02 10:30:00,34.24,34.25,34.12,34.18,20000.0,26.9013,26.9091,26.807,26.8541,20000.0
2007-07-02 11:00:00,34.19,34.24,34.04,34.07,22300.0,26.862,26.9013,26.7441,26.7677,22300.0
2007-07-02 11:30:00,34.06,34.14,34.06,34.08,13800.0,26.7599,26.8227,26.7599,26.7756,13800.0
2007-07-02 12:00:00,34.09,34.12,34.07,34.09,23500.0,26.7834,26.807,26.7677,26.7834,23500.0
2007-07-02 12:30:00,34.08,34.13,34.06,34.06,21800.0,26.7756,26.8149,26.7599,26.7599,21800.0
2007-07-02 13:00:00,34.07,34.21,34.05,34.21,16500.0,26.7677,26.8777,26.752,26.8777,16500.0
2007-07-02 13:30:00,34.21,34.22,34.2,34.2,17000.0,26.8777,26.8856,26.8699,26.8699,17000.0
2007-07-02 14:00:00,34.21,34.21,34.11,34.12,13000.0,26.8777,26.8777,26.7991,26.807,13000.0
2007-07-02 14:30:00,34.13,34.2,34.13,34.2,21700.0,26.8149,26.8699,26.8149,26.8699,21700.0
2007-07-02 15:00:00,34.2,34.23,34.17,34.22,24600.0,26.8699,26.8934,26.8463,26.8856,24600.0
2007-07-02 15:30:00,34.22,34.27,34.2,34.26,65400.0,26.8856,26.9249,26.8699,26.917,65400.0
2007-07-03 09:30:00,34.3,34.3,34.15,34.16,7700.0,26.9484,26.9484,26.8306,26.8384,7700.0
2007-07-03 10:00:00,34.15,34.16,33.99,34.03,19500.0,26.8306,26.8384,26.7049,26.7363,19500.0
2007-07-03 10:30:00,34.05,34.12,34.01,34.12,30300.0,26.752,26.807,26.7206,26.807,30300.0
2007-07-03 11:00:00,34.11,34.11,33.97,33.97,18500.0,26.7991,26.7991,26.6892,26.6892,18500.0
2007-07-03 11:30:00,33.96,34.02,33.95,34.01,25200.0,26.6813,26.7284,26.6734,26.7206,25200.0
2007-07-03 12:00:00,34.0,34.06,34.0,34.03,22400.0,26.7127,26.7599,26.7127,26.7363,22400.0
2007-07-03 12:30:00,34.03,34.1,34.02,34.03,57000.0,26.7363,26.7913,26.7284,26.7363,57000.0
2007-07-05 09:30:00,33.89,34.23,33.81,34.23,22000.0,26.6263,26.8934,26.5634,26.8934,22000.0
2007-07-05 10:00:00,34.24,34.35,34.2,34.21,45200.0,26.9013,26.9877,26.8699,26.8777,45200.0
2007-07-05 10:30:00,34.21,34.27,34.18,34.27,30500.0,26.8777,26.9249,26.8541,26.9249,30500.0
2007-07-05 11:00:00,34.27,34.35,34.21,34.35,18800.0,26.9249,26.9877,26.8777,26.9877,18800.0
2007-07-05 11:30:00,34.33,34.34,33.92,34.04,38000.0,26.972,26.9798,26.6499,26.7441,38000.0
2007-07-05 12:00:00,34.04,34.04,33.9,33.91,28300.0,26.7441,26.7441,26.6342,26.642,28300.0
2007-07-05 12:30:00,33.87,33.87,33.82,33.87,17500.0,26.6106,26.6106,26.5713,26.6106,17500.0
2007-07-05 13:00:00,33.86,34.13,33.85,34.11,29200.0,26.6027,26.8149,26.5949,26.7991,29200.0
2007-07-05 13:30:00,34.11,34.21,34.09,34.1,15300.0,26.7991,26.8777,26.7834,26.7913,15300.0
2007-07-05 14:00:00,34.1,34.18,34.09,34.15,13200.0,26.7913,26.8541,26.7834,26.8306,13200.0
2007-07-05 14:30:00,34.15,34.2,34.12,34.14,14100.0,26.8306,26.8699,26.807,26.8227,14100.0
2007-07-05 15:00:00,34.14,34.15,34.09,34.13,26800.0,26.8227,26.8306,26.7834,26.8149,26800.0
2007-07-05 15:30:00,34.14,34.21,34.06,34.19,41600.0,26.8227,26.8777,26.7599,26.862,41600.0
2007-07-06 09:30:00,34.05,34.08,33.86,33.97,8000.0,26.752,26.7756,26.6027,26.6892,8000.0
2007-07-06 10:00:00,33.96,34.19,33.96,34.1,39100.0,26.6813,26.862,26.6813,26.7913,39100.0
2007-07-06 10:30:00,34.09,34.17,34.08,34.17,15600.0,26.7834,26.8463,26.7756,26.8463,15600.0
2007-07-06 11:00:00,34.17,34.44,34.17,34.41,22800.0,26.8463,27.0584,26.8463,27.0348,22800.0
2007-07-06 11:30:00,34.42,34.42,34.27,34.27,21700.0,27.0427,27.0427,26.9249,26.9249,21700.0
2007-07-06 12:00:00,34.28,34.3,34.25,34.28,22900.0,26.9327,26.9484,26.9091,26.9327,22900.0
2007-07-06 12:30:00,34.31,34.37,34.29,34.37,12000.0,26.9563,27.0034,26.9406,27.0034,12000.0
2007-07-06 13:00:00,34.37,34.4,34.36,34.39,19600.0,27.0034,27.027,26.9956,27.0191,19600.0
2007-07-06 13:30:00,34.39,34.39,34.31,34.35,19700.0,27.0191,27.0191,26.9563,26.9877,19700.0
2007-07-06 14:00:00,34.38,34.46,34.32,34.43,18000.0,27.0113,27.0741,26.9641,27.0506,18000.0
2007-07-06 14:30:00,34.43,34.47,34.36,34.44,23100.0,27.0506,27.082,26.9956,27.0584,23100.0
2007-07-06 15:00:00,34.45,34.5,34.31,34.32,38700.0,27.0663,27.1056,26.9563,26.9641,38700.0
2007-07-06 15:30:00,34.32,34.39,34.14,34.26,51300.0,26.9641,27.0191,26.8227,26.917,51300.0
2007-07-09 09:30:00,34.2,34.2,34.02,34.1,24600.0,26.8699,26.8699,26.7284,26.7913,24600.0
2007-07-09 10:00:00,34.08,34.11,34.05,34.06,9800.0,26.7756,26.7991,26.752,26.7599,9800.0
2007-07-09 10:30:00,34.06,34.12,34.0,34.03,39600.0,26.7599,26.807,26.7127,26.7363,39600.0
2007-07-09 11:00:00,34.02,34.06,33.93,34.0,26400.0,26.7284,26.7599,26.6577,26.7127,26400.0
2007-07-09 11:30:00,33.98,34.0,33.88,33.98,25800.0,26.697,26.7127,26.6184,26.697,25800.0
2007-07-09 12:00:00,33.94,34.1,33.94,34.01,8400.0,26.6656,26.7913,26.6656,26.7206,8400.0
2007-07-09 12:30:00,34.03,34.15,34.03,34.15,8700.0,26.7363,26.8306,26.7363,26.8306,8700.0
2007-07-09 13:00:00,34.15,34.17,34.12,34.12,7200.0,26.8306,26.8463,26.807,26.807,7200.0
2007-07-09 13:30:00,34.14,34.17,34.12,34.13,9200.0,26.8227,26.8463,26.807,26.8149,9200.0
2007-07-09 14:00:00,34.14,34.15,34.11,34.13,14500.0,26.8227,26.8306,26.7991,26.8149,14500.0
2007-07-09 14:30:00,34.11,34.15,34.09,34.12,25900.0,26.7991,26.8306,26.7834,26.807,25900.0
2007-07-09 15:00:00,34.13,34.13,33.93,33.94,45600.0,26.8149,26.8149,26.6577,26.6656,45600.0
2007-07-09 15:30:00,33.97,34.0,33.83,33.84,60300.0,26.6892,26.7127,26.5792,26.587,60300.0
2007-07-10 09:30:00,33.7,33.73,33.39,33.53,12500.0,26.477,26.5006,26.2335,26.3435,12500.0
2007-07-10 10:00:00,33.54,33.54,33.45,33.5,17900.0,26.3513,26.3513,26.2806,26.3199,17900.0
2007-07-10 10:30:00,33.5,33.53,33.36,33.47,12700.0,26.3199,26.3435,26.2099,26.2963,12700.0
2007-07-10 11:00:00,33.46,33.51,33.37,33.41,11900.0,26.2885,26.3277,26.2178,26.2492,11900.0
2007-07-10 11:30:00,33.42,33.44,33.35,33.4,15300.0,26.257,26.2727,26.202,26.2413,15300.0
2007-07-10 12:00:00,33.42,33.48,33.33,33.41,31800.0,26.257,26.3042,26.1863,26.2492,31800.0
2007-07-10 12:30:00,33.42,33.45,33.34,33.36,19800.0,26.257,26.2806,26.1942,26.2099,19800.0
2007-07-10 13:00:00,33.34,33.58,33.29,33.39,118400.0,26.1942,26.3827,26.1549,26.2335,118400.0
2007-07-10 13:30:00,33.39,33.4,33.18,33.35,30600.0,26.2335,26.2413,26.0685,26.202,30600.0
2007-07-10 14:00:00,33.35,33.45,33.22,33.38,30900.0,26.202,26.2806,26.0999,26.2256,30900.0
2007-07-10 14:30:00,33.39,33.45,33.24,33.35,38500.0,26.2335,26.2806,26.1156,26.202,38500.0
2007-07-10 15:00:00,33.35,33.41,33.2,33.24,44100.0,26.202,26.2492,26.0842,26.1156,44100.0
2007-07-10 15:30:00,33.23,33.25,33.07,33.12,121500.0,26.1078,26.1235,25.982,26.0213,121500.0
2007-07-11 09:30:00,33.05,33.1,32.8,33.03,22500.0,25.9663,26.0056,25.7699,25.9506,22500.0
2007-07-11 10:00:00,33.04,33.34,32.93,33.2,26500.0,25.9585,26.1942,25.8721,26.0842,26500.0
2007-07-11 10:30:00,33.22,33.3,33.17,33.29,16300.0,26.0999,26.1628,26.0606,26.1549,16300.0
2007-07-11 11:00:00,33.29,33.3,33.23,33.24,17600.0,26.1549,26.1628,26.1078,26.1156,17600.0
2007-07-11 11:30:00,33.25,33.27,33.1,33.21,19900.0,26.1235,26.1392,26.0056,26.092,19900.0
2007-07-11 12:00:00,33.25,33.26,33.06,33.08,13500.0,26.1235,26.1313,25.9742,25.9899,13500.0
2007-07-11 12:30:00,33.1,33.23,33.09,33.1,15600.0,26.0056,26.1078,25.9978,26.0056,15600.0
2007-07-11 13:00:00,33.09,33.19,33.09,33.14,16200.0,25.9978,26.0763,25.9978,26.037,16200.0
2007-07-11 13:30:00,33.12,33.24,33.09,33.09,30700.0,26.0213,26.1156,25.9978,25.9978,30700.0
2007-07-11 14:00:00,33.09,33.28,33.06,33.28,25300.0,25.9978,26.147,25.9742,26.147,25300.0
2007-07-11 14:30:00,33.29,33.3,33.13,33.16,21700.0,26.1549,26.1628,26.0292,26.0528,21700.0
2007-07-11 15:00:00,33.13,33.2,33.05,33.09,31200.0,26.0292,26.0842,25.9663,25.9978,31200.0
2007-07-11 15:30:00,33.09,33.21,33.05,33.08,89900.0,25.9978,26.092,25.9663,25.9899,89900.0
2007-07-12 09:30:00,33.06,33.37,33.06,33.36,7700.0,25.9742,26.2178,25.9742,26.2099,7700.0
2007-07-12 10:00:00,33.4,33.43,33.27,33.3,29500.0,26.2413,26.2649,26.1392,26.1628,29500.0
2007-07-12 10:30:00,33.3,33.35,33.17,33.19,44000.0,26.1628,26.202,26.0606,26.0763,44000.0
2007-07-12 11:00:00,33.2,33.21,33.08,33.17,43900.0,26.0842,26.092,25.9899,26.0606,43900.0
2007-07-12 11:30:00,33.19,33.25,33.18,33.21,16200.0,26.0763,26.1235,26.0685,26.092,16200.0
2007-07-12 12:00:00,33.22,33.56,33.2,33.56,20600.0,26.0999,26.367,26.0842,26.367,20600.0
2007-07-12 12:30:00,33.55,33.65,33.55,33.65,13800.0,26.3592,26.4377,26.3592,26.4377,13800.0
2007-07-12 13:00:00,33.65,33.74,33.65,33.68,17200.0,26.4377,26.5084,26.4377,26.4613,17200.0
2007-07-12 13:30:00,33.68,33.75,33.67,33.67,13400.0,26.4613,26.5163,26.4535,26.4535,13400.0
2007-07-12 14:00:00,33.68,33.69,33.6,33.65,16600.0,26.4613,26.4692,26.3985,26.4377,16600.0
2007-07-12 14:30:00,33.66,33.71,33.63,33.68,17900.0,26.4456,26.4849,26.422,26.4613,17900.0
2007-07-12 15:00:00,33.68,33.71,33.51,33.56,43000.0,26.4613,26.4849,26.3277,26.367,43000.0
2007-07-12 15:30:00,33.55,33.7,33.5,33.68,113400.0,26.3592,26.477,26.3199,26.4613,113400.0
2007-07-13 09:30:00,33.95,34.31,33.82,34.31,31000.0,26.6734,26.9563,26.5713,26.9563,31000.0
2007-07-13 10:00:00,34.29,34.49,34.23,34.23,48700.0,26.9406,27.0977,26.8934,26.8934,48700.0
2007-07-13 10:30:00,34.23,34.29,34.2,34.22,25300.0,26.8934,26.9406,26.8699,26.8856,25300.0
2007-07-13 11:00:00,34.24,34.29,34.2,34.26,22700.0,26.9013,26.9406,26.8699,26.917,22700.0
2007-07-13 11:30:00,34.25,34.25,34.07,34.13,13400.0,26.9091,26.9091,26.7677,26.8149,13400.0
2007-07-13 12:00:00,34.13,34.2,34.07,34.07,13200.0,26.8149,26.8699,26.7677,26.7677,13200.0
2007-07-13 12:30:00,34.08,34.09,33.87,33.9,31200.0,26.7756,26.7834,26.6106,26.6342,31200.0
2007-07-13 13:00:00,33.9,33.91,33.76,33.91,16300.0,26.6342,26.642,26.5242,26.642,16300.0
2007-07-13 13:30:00,33.92,33.93,33.84,33.87,13700.0,26.6499,26.6577,26.587,26.6106,13700.0
2007-07-13 14:00:00,33.86,33.94,33.86,33.9,29800.0,26.6027,26.6656,26.6027,26.6342,29800.0
2007-07-13 14:30:00,33.89,34.01,33.88,34.01,16000.0,26.6263,26.7206,26.6184,26.7206,16000.0
2007-07-13 15:00:00,34.02,34.04,33.92,33.99,19700.0,26.7284,26.7441,26.6499,26.7049,19700.0
2007-07-13 15:30:00,34.0,34.09,33.85,33.93,55100.0,26.7127,26.7834,26.5949,26.6577,55100.0
2007-07-16 09:30:00,33.8,33.85,33.75,33.84,10200.0,26.5556,26.5949,26.5163,26.587,10200.0
2007-07-16 10:00:00,33.86,34.17,33.75,34.17,30600.0,26.6027,26.8463,26.5163,26.8463,30600.0
2007-07-16 10:30:00,34.18,34.41,34.17,34.32,38400.0,26.8541,27.0348,26.8463,26.9641,38400.0
2007-07-16 11:00:00,34.32,34.42,34.26,34.37,34600.0,26.9641,27.0427,26.917,27.0034,34600.0
2007-07-16 11:30:00,34.36,34.4,34.2,34.4,36000.0,26.9956,27.027,26.8699,27.027,36000.0
2007-07-16 12:00:00,34.4,34.42,34.2,34.21,23400.0,27.027,27.0427,26.8699,26.8777,23400.0
2007-07-16 12:30:00,34.21,34.37,34.16,34.36,33200.0,26.8777,27.0034,26.8384,26.9956,33200.0
2007-07-16 13:00:00,34.37,34.43,34.28,34.33,22700.0,27.0034,27.0506,26.9327,26.972,22700.0
2007-07-16 13:30:00,34.33,34.35,34.2,34.24,27700.0,26.972,26.9877,26.8699,26.9013,27700.0
2007-07-16 14:00:00,34.23,34.4,34.2,34.39,24100.0,26.8934,27.027,26.8699,27.0191,24100.0
2007-07-16 14:30:00,34.38,34.39,34.2,34.24,34900.0,27.0113,27.0191,26.8699,26.9013,34900.0
2007-07-16 15:00:00,34.25,34.46,34.25,34.38,43700.0,26.9091,27.0741,26.9091,27.0113,43700.0
2007-07-16 15:30:00,34.38,34.41,34.16,34.21,58400.0,27.0113,27.0348,26.8384,26.8777,58400.0
2007-07-17 09:30:00,34.4,34.54,34.2,34.54,47900.0,27.027,27.137,26.8699,27.137,47900.0
2007-07-17 10:00:00,34.54,35.51,34.54,35.34,118400.0,27.137,27.8991,27.137,27.7655,118400.0
2007-07-17 10:30:00,35.33,35.33,34.96,35.0,49500.0,27.7577,27.7577,27.467,27.4984,49500.0
2007-07-17 11:00:00,35.0,35.0,34.72,34.93,36100.0,27.4984,27.4984,27.2784,27.4434,36100.0
2007-07-17 11:30:00,34.94,34.98,34.75,34.79,16500.0,27.4512,27.4827,27.302,27.3334,16500.0
2007-07-17 12:00:00,34.79,34.82,34.73,34.74,17600.0,27.3334,27.357,27.2863,27.2941,17600.0
2007-07-17 12:30:00,34.74,34.74,34.66,34.7,11100.0,27.2941,27.2941,27.2313,27.2627,11100.0
2007-07-17 13:00:00,34.7,34.77,34.65,34.77,19800.0,27.2627,27.3177,27.2234,27.3177,19800.0
2007-07-17 13:30:00,34.78,34.94,34.76,34.76,24200.0,27.3255,27.4512,27.3098,27.3098,24200.0
2007-07-17 14:00:00,34.77,34.86,34.73,34.82,20500.0,27.3177,27.3884,27.2863,27.357,20500.0
2007-07-17 14:30:00,34.83,34.86,34.78,34.85,19700.0,27.3648,27.3884,27.3255,27.3805,19700.0
2007-07-17 15:00:00,34.85,34.88,34.71,34.74,31800.0,27.3805,27.4041,27.2705,27.2941,31800.0
2007-07-17 15:30:00,34.73,34.75,34.6,34.62,39100.0,27.2863,27.302,27.1841,27.1998,39100.0
2007-07-18 09:30:00,34.44,34.59,34.24,34.37,23400.0,27.0584,27.1763,26.9013,27.0034,23400.0
2007-07-18 10:00:00,34.39,34.48,34.24,34.38,31600.0,27.0191,27.0898,26.9013,27.0113,31600.0
2007-07-18 10:30:00,34.37,34.38,34.14,34.16,26900.0,27.0034,27.0113,26.8227,26.8384,26900.0
2007-07-18 11:00:00,34.16,34.23,33.85,33.91,21600.0,26.8384,26.8934,26.5949,26.642,21600.0
2007-07-18 11:30:00,33.91,33.91,33.69,33.75,52900.0,26.642,26.642,26.4692,26.5163,52900.0
2007-07-18 12:00:00,33.76,33.9,33.67,33.78,14900.0,26.5242,26.6342,26.4535,26.5399,14900.0
2007-07-18 12:30:00,33.79,33.87,33.75,33.8,13000.0,26.5477,26.6106,26.5163,26.5556,13000.0
2007-07-18 13:00:00,33.78,33.89,33.72,33.75,18400.0,26.5399,26.6263,26.4927,26.5163,18400.0
2007-07-18 13:30:00,33.75,34.0,33.75,33.85,17000.0,26.5163,26.7127,26.5163,26.5949,17000.0
2007-07-18 14:00:00,33.83,33.92,33.78,33.84,14100.0,26.5792,26.6499,26.5399,26.587,14100.0
2007-07-18 14:30:00,33.85,33.92,33.82,33.92,12900.0,26.5949,26.6499,26.5713,26.6499,12900.0
2007-07-18 15:00:00,33.9,34.05,33.82,34.01,30900.0,26.6342,26.752,26.5713,26.7206,30900.0
2007-07-18 15:30:00,34.0,34.2,34.0,34.12,38400.0,26.7127,26.8699,26.7127,26.807,38400.0
2007-07-19 09:30:00,34.37,34.42,34.13,34.28,9300.0,27.0034,27.0427,26.8149,26.9327,9300.0
2007-07-19 10:00:00,34.28,34.29,34.14,34.25,14100.0,26.9327,26.9406,26.8227,26.9091,14100.0
2007-07-19 10:30:00,34.22,34.31,34.13,34.31,15300.0,26.8856,26.9563,26.8149,26.9563,15300.0
2007-07-19 11:00:00,34.33,34.39,34.26,34.35,18700.0,26.972,27.0191,26.917,26.9877,18700.0
2007-07-19 11:30:00,34.35,34.39,34.34,34.34,16400.0,26.9877,27.0191,26.9798,26.9798,16400.0
2007-07-19 12:00:00,34.34,34.42,34.34,34.41,9400.0,26.9798,27.0427,26.9798,27.0348,9400.0
2007-07-19 12:30:00,34.41,34.47,34.37,34.46,12300.0,27.0348,27.082,27.0034,27.0741,12300.0
2007-07-19 13:00:00,34.47,34.48,34.36,34.36,13100.0,27.082,27.0898,26.9956,26.9956,13100.0
2007-07-19 13:30:00,34.36,34.46,34.36,34.4,14700.0,26.9956,27.0741,26.9956,27.027,14700.0
2007-07-19 14:00:00,34.4,34.43,34.38,34.41,20900.0,27.027,27.0506,27.0113,27.0348,20900.0
2007-07-19 14:30:00,34.39,34.69,34.39,34.61,140600.0,27.0191,27.2548,27.0191,27.192,140600.0
2007-07-19 15:00:00,34.6,34.7,34.48,34.54,58000.0,27.1841,27.2627,27.0898,27.137,58000.0
2007-07-19 15:30:00,34.53,34.57,34.45,34.46,39000.0,27.1291,27.1606,27.0663,27.0741,39000.0
2007-07-20 09:30:00,34.75,34.93,34.28,34.38,127300.0,27.302,27.4434,26.9327,27.0113,127300.0
2007-07-20 10:00:00,34.36,34.4,33.8,33.85,67600.0,26.9956,27.027,26.5556,26.5949,67600.0
2007-07-20 10:30:00,33.88,33.9,33.69,33.69,59800.0,26.6184,26.6342,26.4692,26.4692,59800.0
2007-07-20 11:00:00,33.69,34.15,33.67,34.07,84300.0,26.4692,26.8306,26.4535,26.7677,84300.0
2007-07-20 11:30:00,34.04,34.14,33.95,33.99,69800.0,26.7441,26.8227,26.6734,26.7049,69800.0
2007-07-20 12:00:00,34.01,34.04,33.89,33.96,43800.0,26.7206,26.7441,26.6263,26.6813,43800.0
2007-07-20 12:30:00,33.95,33.95,33.51,33.55,36400.0,26.6734,26.6734,26.3277,26.3592,36400.0
2007-07-20 13:00:00,33.57,33.62,33.31,33.37,51800.0,26.3749,26.4142,26.1706,26.2178,51800.0
2007-07-20 13:30:00,33.38,33.52,33.38,33.5,39600.0,26.2256,26.3356,26.2256,26.3199,39600.0
2007-07-20 14:00:00,33.49,33.85,33.4,33.76,64500.0,26.312,26.5949,26.2413,26.5242,64500.0
2007-07-20 14:30:00,33.78,33.91,33.64,33.79,42100.0,26.5399,26.642,26.4299,26.5477,42100.0
2007-07-20 15:00:00,33.78,34.09,33.78,34.09,57900.0,26.5399,26.7834,26.5399,26.7834,57900.0
2007-07-20 15:30:00,34.07,34.12,33.67,33.72,79200.0,26.7677,26.807,26.4535,26.4927,79200.0
2007-07-23 09:30:00,33.3,33.58,33.29,33.34,32400.0,26.1628,26.3827,26.1549,26.1942,32400.0
2007-07-23 10:00:00,33.33,33.59,33.3,33.55,32300.0,26.1863,26.3906,26.1628,26.3592,32300.0
2007-07-23 10:30:00,33.55,33.75,33.55,33.74,16700.0,26.3592,26.5163,26.3592,26.5084,16700.0
2007-07-23 11:00:00,33.76,33.85,33.75,33.79,21200.0,26.5242,26.5949,26.5163,26.5477,21200.0
2007-07-23 11:30:00,33.8,33.83,33.76,33.83,18100.0,26.5556,26.5792,26.5242,26.5792,18100.0
2007-07-23 12:00:00,33.8,33.83,33.75,33.77,15200.0,26.5556,26.5792,26.5163,26.532,15200.0
2007-07-23 12:30:00,33.75,33.77,33.6,33.6,21700.0,26.5163,26.532,26.3985,26.3985,21700.0
2007-07-23 13:00:00,33.61,33.69,33.6,33.61,21000.0,26.4063,26.4692,26.3985,26.4063,21000.0
2007-07-23 13:30:00,33.61,33.62,33.58,33.6,22600.0,26.4063,26.4142,26.3827,26.3985,22600.0
2007-07-23 14:00:00,33.61,33.62,33.58,33.6,45200.0,26.4063,26.4142,26.3827,26.3985,45200.0
2007-07-23 14:30:00,33.59,33.64,33.58,33.6,27800.0,26.3906,26.4299,26.3827,26.3985,27800.0
2007-07-23 15:00:00,33.59,33.64,33.58,33.6,34300.0,26.3906,26.4299,26.3827,26.3985,34300.0
2007-07-23 15:30:00,33.6,33.6,33.39,33.51,44100.0,26.3985,26.3985,26.2335,26.3277,44100.0
2007-07-24 09:30:00,33.25,33.35,32.52,32.78,45100.0,26.1235,26.202,25.5499,25.7542,45100.0
2007-07-24 10:00:00,32.89,33.0,32.69,32.88,33400.0,25.8406,25.9271,25.6835,25.8328,33400.0
2007-07-24 10:30:00,32.91,33.36,32.91,33.36,46800.0,25.8563,26.2099,25.8563,26.2099,46800.0
2007-07-24 11:00:00,33.33,33.69,33.3,33.69,47200.0,26.1863,26.4692,26.1628,26.4692,47200.0
2007-07-24 11:30:00,33.66,33.72,33.48,33.5,63600.0,26.4456,26.4927,26.3042,26.3199,63600.0
2007-07-24 12:00:00,33.49,33.68,33.45,33.65,54300.0,26.312,26.4613,26.2806,26.4377,54300.0
2007-07-24 12:30:00,33.65,33.8,33.6,33.77,35700.0,26.4377,26.5556,26.3985,26.532,35700.0
2007-07-24 13:00:00,33.79,33.84,33.49,33.5,51600.0,26.5477,26.587,26.312,26.3199,51600.0
2007-07-24 13:30:00,33.5,33.63,33.32,33.47,48400.0,26.3199,26.422,26.1785,26.2963,48400.0
2007-07-24 14:00:00,33.47,33.47,32.99,32.99,114600.0,26.2963,26.2963,25.9192,25.9192,114600.0
2007-07-24 14:30:00,32.99,33.0,32.83,32.85,73600.0,25.9192,25.9271,25.7935,25.8092,73600.0
2007-07-24 15:00:00,32.86,32.87,32.6,32.67,111200.0,25.8171,25.8249,25.6128,25.6678,111200.0
2007-07-24 15:30:00,32.66,32.75,32.58,32.7,152400.0,25.6599,25.7306,25.5971,25.6914,152400.0
2007-07-25 09:30:00,33.55,38.57,33.55,36.76,693700.0,26.3592,30.3032,26.3592,28.8812,693700.0
2007-07-25 10:00:00,36.68,37.03,36.57,36.99,224000.0,28.8183,29.0933,28.7319,29.0619,224000.0
2007-07-25 10:30:00,36.99,37.05,36.24,36.47,250100.0,29.0619,29.109,28.4726,28.6533,250100.0
2007-07-25 11:00:00,36.45,37.8,36.3,37.72,116100.0,28.6376,29.6983,28.5198,29.6354,116100.0
2007-07-25 11:30:00,37.73,37.89,36.73,36.98,162400.0,29.6433,29.769,28.8576,29.054,162400.0
2007-07-25 12:00:00,36.99,37.1,36.88,37.04,78300.0,29.0619,29.1483,28.9754,29.1012,78300.0
2007-07-25 12:30:00,37.05,37.12,36.94,36.97,60300.0,29.109,29.164,29.0226,29.0462,60300.0
2007-07-25 13:00:00,36.97,37.03,36.51,36.76,71200.0,29.0462,29.0933,28.6847,28.8812,71200.0
2007-07-25 13:30:00,36.74,36.95,36.64,36.7,123100.0,28.8655,29.0304,28.7869,28.834,123100.0
2007-07-25 14:00:00,36.71,36.77,36.61,36.74,66400.0,28.8419,28.889,28.7633,28.8655,66400.0
2007-07-25 14:30:00,36.73,36.76,36.65,36.66,54500.0,28.8576,28.8812,28.7947,28.8026,54500.0
2007-07-25 15:00:00,36.66,36.89,36.64,36.89,105100.0,28.8026,28.9833,28.7869,28.9833,105100.0
2007-07-25 15:30:00,36.86,37.12,36.75,37.0,170000.0,28.9597,29.164,28.8733,29.0697,170000.0
2007-07-26 09:30:00,36.25,36.34,35.8,36.11,152400.0,28.4805,28.5512,28.1269,28.3705,152400.0
2007-07-26 10:00:00,36.11,36.18,35.87,36.15,122400.0,28.3705,28.4255,28.1819,28.4019,122400.0
2007-07-26 10:30:00,36.15,36.19,36.07,36.14,68400.0,28.4019,28.4333,28.3391,28.3941,68400.0
2007-07-26 11:00:00,36.14,36.16,36.0,36.08,55200.0,28.3941,28.4098,28.2841,28.3469,55200.0
2007-07-26 11:30:00,36.05,36.19,35.97,36.08,112700.0,28.3233,28.4333,28.2605,28.3469,112700.0
2007-07-26 12:00:00,36.07,36.3,36.06,36.24,48500.0,28.3391,28.5198,28.3312,28.4726,48500.0
2007-07-26 12:30:00,36.24,36.5,36.14,36.3,43800.0,28.4726,28.6769,28.3941,28.5198,43800.0
2007-07-26 13:00:00,36.32,36.32,36.15,36.26,57600.0,28.5355,28.5355,28.4019,28.4883,57600.0
2007-07-26 13:30:00,36.26,36.44,36.21,36.25,45600.0,28.4883,28.6298,28.449,28.4805,45600.0
2007-07-26 14:00:00,36.26,36.27,36.0,36.09,86600.0,28.4883,28.4962,28.2841,28.3548,86600.0
2007-07-26 14:30:00,36.12,36.44,36.03,36.38,69100.0,28.3783,28.6298,28.3076,28.5826,69100.0
2007-07-26 15:00:00,36.35,36.9,36.34,36.9,142400.0,28.559,28.9912,28.5512,28.9912,142400.0
2007-07-26 15:30:00,36.89,37.17,36.76,37.0,213600.0,28.9833,29.2033,28.8812,29.0697,213600.0
2007-07-27 09:30:00,36.51,37.25,36.51,37.25,145700.0,28.6847,29.2661,28.6847,29.2661,145700.0
2007-07-27 10:00:00,37.25,37.45,37.02,37.39,107500.0,29.2661,29.4233,29.0854,29.3761,107500.0
2007-07-27 10:30:00,37.37,37.5,37.33,37.38,92300.0,29.3604,29.4626,29.329,29.3683,92300.0
2007-07-27 11:00:00,37.38,37.5,37.34,37.46,57400.0,29.3683,29.4626,29.3369,29.4311,57400.0
2007-07-27 11:30:00,37.44,37.61,36.99,37.07,71000.0,29.4154,29.549,29.0619,29.1247,71000.0
2007-07-27 12:00:00,37.09,37.37,37.02,37.31,73500.0,29.1404,29.3604,29.0854,29.3133,73500.0
2007-07-27 12:30:00,37.31,37.34,37.18,37.27,46400.0,29.3133,29.3369,29.2111,29.2819,46400.0
2007-07-27 13:00:00,37.27,37.43,37.22,37.4,43000.0,29.2819,29.4076,29.2426,29.384,43000.0
2007-07-27 13:30:00,37.39,37.39,37.0,37.07,68400.0,29.3761,29.3761,29.0697,29.1247,68400.0
2007-07-27 14:00:00,37.09,37.33,37.08,37.14,38800.0,29.1404,29.329,29.1326,29.1797,38800.0
2007-07-27 14:30:00,37.14,37.28,37.04,37.27,33400.0,29.1797,29.2897,29.1012,29.2819,33400.0
2007-07-27 15:00:00,37.27,37.3,37.17,37.27,44900.0,29.2819,29.3054,29.2033,29.2819,44900.0
2007-07-27 15:30:00,37.27,37.32,37.06,37.2,95900.0,29.2819,29.3211,29.1169,29.2269,95900.0
2007-07-30 09:30:00,37.32,37.33,36.82,37.3,66100.0,29.3211,29.329,28.9283,29.3054,66100.0
2007-07-30 10:00:00,37.29,37.79,37.27,37.76,44300.0,29.2976,29.6904,29.2819,29.6668,44300.0
2007-07-30 10:30:00,37.76,37.76,37.38,37.6,44100.0,29.6668,29.6668,29.3683,29.5411,44100.0
2007-07-30 11:00:00,37.57,37.57,37.28,37.3,86100.0,29.5176,29.5176,29.2897,29.3054,86100.0
2007-07-30 11:30:00,37.3,37.41,37.22,37.22,67800.0,29.3054,29.3918,29.2426,29.2426,67800.0
2007-07-30 12:00:00,37.23,37.4,37.21,37.31,59900.0,29.2504,29.384,29.2347,29.3133,59900.0
2007-07-30 12:30:00,37.28,37.7,37.27,37.59,53800.0,29.2897,29.6197,29.2819,29.5333,53800.0
2007-07-30 13:00:00,37.59,37.96,37.55,37.84,43600.0,29.5333,29.824,29.5018,29.7297,43600.0
2007-07-30 13:30:00,37.84,37.84,37.59,37.78,43400.0,29.7297,29.7297,29.5333,29.6825,43400.0
2007-07-30 14:00:00,37.78,37.78,37.6,37.76,49900.0,29.6825,29.6825,29.5411,29.6668,49900.0
2007-07-30 14:30:00,37.74,37.74,37.4,37.56,49500.0,29.6511,29.6511,29.384,29.5097,49500.0
2007-07-30 15:00:00,37.57,37.97,37.57,37.93,54900.0,29.5176,29.8318,29.5176,29.8004,54900.0
2007-07-30 15:30:00,37.93,37.99,37.51,37.68,82600.0,29.8004,29.8475,29.4704,29.604,82600.0
2007-07-31 09:30:00,38.0,38.07,37.77,38.01,64600.0,29.8554,29.9104,29.6747,29.8633,64600.0
2007-07-31 10:00:00,38.06,38.31,38.05,38.1,54900.0,29.9025,30.099,29.8947,29.934,54900.0
2007-07-31 10:30:00,38.07,38.07,37.8,37.89,57800.0,29.9104,29.9104,29.6983,29.769,57800.0
2007-07-31 11:00:00,37.88,37.94,37.86,37.94,30200.0,29.7611,29.8083,29.7454,29.8083,30200.0
2007-07-31 11:30:00,37.96,38.13,37.92,38.11,33100.0,29.824,29.9575,29.7925,29.9418,33100.0
2007-07-31 12:00:00,38.06,38.23,37.99,38.23,20100.0,29.9025,30.0361,29.8475,30.0361,20100.0
2007-07-31 12:30:00,38.24,38.31,38.18,38.29,16800.0,30.044,30.099,29.9968,30.0832,16800.0
2007-07-31 13:00:00,38.31,38.47,38.19,38.39,42500.0,30.099,30.2247,30.0047,30.1618,42500.0
2007-07-31 13:30:00,38.38,38.4,38.19,38.4,37600.0,30.1539,30.1697,30.0047,30.1697,37600.0
2007-07-31 14:00:00,38.37,38.46,38.13,38.13,48500.0,30.1461,30.2168,29.9575,29.9575,48500.0
2007-07-31 14:30:00,38.13,38.13,37.94,38.0,169000.0,29.9575,29.9575,29.8083,29.8554,169000.0
2007-07-31 15:00:00,38.0,38.22,37.98,38.18,117600.0,29.8554,30.0282,29.8397,29.9968,117600.0
2007-07-31 15:30:00,38.18,38.41,38.05,38.28,175400.0,29.9968,30.1775,29.8947,30.0754,175400.0
2007-08-01 09:30:00,37.62,38.15,37.62,37.74,115400.0,29.5568,29.9732,29.5568,29.6511,115400.0
2007-08-01 10:00:00,37.74,38.3,37.6,38.13,85900.0,29.6511,30.0911,29.5411,29.9575,85900.0
2007-08-01 10:30:00,38.16,38.16,37.54,37.56,74800.0,29.9811,29.9811,29.494,29.5097,74800.0
2007-08-01 11:00:00,37.53,37.8,37.4,37.51,71900.0,29.4861,29.6983,29.384,29.4704,71900.0
2007-08-01 11:30:00,37.51,37.67,37.4,37.62,58100.0,29.4704,29.5961,29.384,29.5568,58100.0
2007-08-01 12:00:00,37.63,37.76,37.4,37.49,61400.0,29.5647,29.6668,29.384,29.4547,61400.0
2007-08-01 12:30:00,37.5,37.5,37.3,37.37,56600.0,29.4626,29.4626,29.3054,29.3604,56600.0
2007-08-01 13:00:00,37.37,37.37,36.99,37.16,78800.0,29.3604,29.3604,29.0619,29.1954,78800.0
2007-08-01 13:30:00,37.18,37.24,37.1,37.12,62300.0,29.2111,29.2583,29.1483,29.164,62300.0
2007-08-01 14:00:00,37.13,37.29,37.03,37.21,64900.0,29.1719,29.2976,29.0933,29.2347,64900.0
2007-08-01 14:30:00,37.23,37.39,37.11,37.15,49400.0,29.2504,29.3761,29.1561,29.1876,49400.0
2007-08-01 15:00:00,37.17,37.32,36.8,36.95,62600.0,29.2033,29.3211,28.9126,29.0304,62600.0
2007-08-01 15:30:00,36.95,37.38,36.84,37.24,120500.0,29.0304,29.3683,28.944,29.2583,120500.0
2007-08-02 09:30:00,37.42,37.51,37.28,37.51,84800.0,29.3997,29.4704,29.2897,29.4704,84800.0
2007-08-02 10:00:00,37.51,37.51,37.26,37.45,60600.0,29.4704,29.4704,29.274,29.4233,60600.0
2007-08-02 10:30:00,37.45,37.5,37.36,37.4,33600.0,29.4233,29.4626,29.3526,29.384,33600.0
2007-08-02 11:00:00,37.42,37.5,37.34,37.5,34400.0,29.3997,29.4626,29.3369,29.4626,34400.0
2007-08-02 11:30:00,37.49,37.52,37.31,37.49,82700.0,29.4547,29.4783,29.3133,29.4547,82700.0
2007-08-02 12:00:00,37.5,37.5,37.34,37.37,68600.0,29.4626,29.4626,29.3369,29.3604,68600.0
2007-08-02 12:30:00,37.38,37.38,37.21,37.32,22400.0,29.3683,29.3683,29.2347,29.3211,22400.0
2007-08-02 13:00:00,37.32,37.33,37.11,37.16,35600.0,29.3211,29.329,29.1561,29.1954,35600.0
2007-08-02 13:30:00,37.15,37.41,37.02,37.2,35600.0,29.1876,29.3918,29.0854,29.2269,35600.0
2007-08-02 14:00:00,37.22,37.35,37.11,37.14,38500.0,29.2426,29.3447,29.1561,29.1797,38500.0
2007-08-02 14:30:00,37.14,37.28,37.1,37.12,37000.0,29.1797,29.2897,29.1483,29.164,37000.0
2007-08-02 15:00:00,37.13,37.37,37.07,37.32,60300.0,29.1719,29.3604,29.1247,29.3211,60300.0
2007-08-02 15:30:00,37.3,37.37,37.15,37.28,79800.0,29.3054,29.3604,29.1876,29.2897,79800.0
2007-08-03 09:30:00,37.5,37.5,36.93,36.97,33700.0,29.4626,29.4626,29.0147,29.0462,33700.0
2007-08-03 10:00:00,37.0,37.41,36.99,37.36,41700.0,29.0697,29.3918,29.0619,29.3526,41700.0
2007-08-03 10:30:00,37.36,37.4,37.15,37.26,65700.0,29.3526,29.384,29.1876,29.274,65700.0
2007-08-03 11:00:00,37.26,37.36,37.01,37.1,40200.0,29.274,29.3526,29.0776,29.1483,40200.0
2007-08-03 11:30:00,37.1,37.1,36.94,37.05,62500.0,29.1483,29.1483,29.0226,29.109,62500.0
2007-08-03 12:00:00,37.05,37.05,36.89,36.95,108900.0,29.109,29.109,28.9833,29.0304,108900.0
2007-08-03 12:30:00,36.96,36.96,36.65,36.68,65000.0,29.0383,29.0383,28.7947,28.8183,65000.0
2007-08-03 13:00:00,36.69,36.71,36.41,36.41,67600.0,28.8262,28.8419,28.6062,28.6062,67600.0
2007-08-03 13:30:00,36.44,36.5,36.19,36.38,91400.0,28.6298,28.6769,28.4333,28.5826,91400.0
2007-08-03 14:00:00,36.38,36.55,35.9,35.92,58900.0,28.5826,28.7162,28.2055,28.2212,58900.0
2007-08-03 14:30:00,35.9,36.05,35.54,35.66,107600.0,28.2055,28.3233,27.9227,28.0169,107600.0
2007-08-03 15:00:00,35.66,35.68,34.85,34.9,187600.0,28.0169,28.0326,27.3805,27.4198,187600.0
2007-08-03 15:30:00,34.9,35.58,34.87,35.33,369500.0,27.4198,27.9541,27.3963,27.7577,369500.0
2007-08-06 09:30:00,36.12,36.21,34.94,35.59,59600.0,28.3783,28.449,27.4512,27.9619,59600.0
2007-08-06 10:00:00,35.6,35.96,35.14,35.18,91600.0,27.9698,28.2526,27.6084,27.6398,91600.0
2007-08-06 10:30:00,35.15,35.29,34.96,35.14,68600.0,27.6162,27.7262,27.467,27.6084,68600.0
2007-08-06 11:00:00,35.15,35.54,35.05,35.5,56100.0,27.6162,27.9227,27.5377,27.8912,56100.0
2007-08-06 11:30:00,35.48,35.48,35.2,35.33,49900.0,27.8755,27.8755,27.6555,27.7577,49900.0
2007-08-06 12:00:00,35.3,35.3,35.1,35.26,38100.0,27.7341,27.7341,27.577,27.7027,38100.0
2007-08-06 12:30:00,35.22,35.45,35.22,35.4,30400.0,27.6712,27.8519,27.6712,27.8127,30400.0
2007-08-06 13:00:00,35.41,35.48,35.2,35.37,43500.0,27.8205,27.8755,27.6555,27.7891,43500.0
2007-08-06 13:30:00,35.35,35.37,35.02,35.06,35800.0,27.7734,27.7891,27.5141,27.5455,35800.0
2007-08-06 14:00:00,35.01,35.2,34.94,35.0,99200.0,27.5062,27.6555,27.4512,27.4984,99200.0
2007-08-06 14:30:00,35.0,35.07,34.96,34.97,90500.0,27.4984,27.5534,27.467,27.4748,90500.0
2007-08-06 15:00:00,34.97,35.03,34.94,34.96,156000.0,27.4748,27.522,27.4512,27.467,156000.0
2007-08-06 15:30:00,34.96,35.02,34.83,34.99,133600.0,27.467,27.5141,27.3648,27.4905,133600.0
2007-08-07 09:30:00,34.8,35.24,34.8,35.21,41900.0,27.3413,27.6869,27.3413,27.6634,41900.0
2007-08-07 10:00:00,35.22,35.54,35.04,35.07,74500.0,27.6712,27.9227,27.5298,27.5534,74500.0
2007-08-07 10:30:00,35.07,35.12,34.94,34.97,101800.0,27.5534,27.5927,27.4512,27.4748,101800.0
2007-08-07 11:00:00,34.97,35.03,34.97,34.98,53100.0,27.4748,27.522,27.4748,27.4827,53100.0
2007-08-07 11:30:00,34.99,34.99,34.7,34.94,59700.0,27.4905,27.4905,27.2627,27.4512,59700.0
2007-08-07 12:00:00,34.94,35.11,34.92,35.08,42400.0,27.4512,27.5848,27.4355,27.5612,42400.0
2007-08-07 12:30:00,35.09,35.18,34.86,34.91,114700.0,27.5691,27.6398,27.3884,27.4277,114700.0
2007-08-07 13:00:00,34.92,35.01,34.82,34.98,38200.0,27.4355,27.5062,27.357,27.4827,38200.0
2007-08-07 13:30:00,34.98,35.01,34.87,34.91,37300.0,27.4827,27.5062,27.3963,27.4277,37300.0
2007-08-07 14:00:00,34.92,34.93,34.37,34.45,138100.0,27.4355,27.4434,27.0034,27.0663,138100.0
2007-08-07 14:30:00,34.42,34.43,34.1,34.34,85700.0,27.0427,27.0506,26.7913,26.9798,85700.0
2007-08-07 15:00:00,34.34,34.51,34.08,34.11,172800.0,26.9798,27.1134,26.7756,26.7991,172800.0
2007-08-07 15:30:00,34.12,34.48,34.05,34.17,156400.0,26.807,27.0898,26.752,26.8463,156400.0
2007-08-08 09:30:00,34.31,34.56,33.85,34.56,77600.0,26.9563,27.1527,26.5949,27.1527,77600.0
2007-08-08 10:00:00,34.57,34.68,34.45,34.46,48300.0,27.1606,27.247,27.0663,27.0741,48300.0
2007-08-08 10:30:00,34.47,34.61,34.41,34.47,80900.0,27.082,27.192,27.0348,27.082,80900.0
2007-08-08 11:00:00,34.49,34.52,34.19,34.19,108500.0,27.0977,27.1213,26.862,26.862,108500.0
2007-08-08 11:30:00,34.15,34.29,34.11,34.28,39700.0,26.8306,26.9406,26.7991,26.9327,39700.0
2007-08-08 12:00:00,34.28,34.36,34.23,34.35,62500.0,26.9327,26.9956,26.8934,26.9877,62500.0
2007-08-08 12:30:00,34.35,34.41,34.33,34.33,53000.0,26.9877,27.0348,26.972,26.972,53000.0
2007-08-08 13:00:00,34.34,34.6,34.34,34.57,42400.0,26.9798,27.1841,26.9798,27.1606,42400.0
2007-08-08 13:30:00,34.57,34.65,34.3,34.4,277000.0,27.1606,27.2234,26.9484,27.027,277000.0
2007-08-08 14:00:00,34.41,34.41,33.89,33.97,126500.0,27.0348,27.0348,26.6263,26.6892,126500.0
2007-08-08 14:30:00,33.97,33.99,33.58,33.65,111000.0,26.6892,26.7049,26.3827,26.4377,111000.0
2007-08-08 15:00:00,33.66,33.86,33.08,33.15,201400.0,26.4456,26.6027,25.9899,26.0449,201400.0
2007-08-08 15:30:00,33.14,33.44,32.15,33.29,288800.0,26.037,26.2727,25.2592,26.1549,288800.0
2007-08-09 09:30:00,32.3,32.56,31.65,31.67,64900.0,25.3771,25.5814,24.8664,24.8821,64900.0
2007-08-09 10:00:00,31.67,32.34,31.44,32.15,138300.0,24.8821,25.4085,24.7014,25.2592,138300.0
2007-08-09 10:30:00,32.13,34.77,32.13,33.68,323800.0,25.2435,27.3177,25.2435,26.4613,323800.0
2007-08-09 11:00:00,33.67,33.75,31.83,32.0,295000.0,26.4535,26.5163,25.0078,25.1414,295000.0
2007-08-09 11:30:00,32.0,32.1,31.64,31.8,167800.0,25.1414,25.22,24.8585,24.9843,167800.0
2007-08-09 12:00:00,31.83,31.84,31.3,31.59,129900.0,25.0078,25.0157,24.5914,24.8193,129900.0
2007-08-09 12:30:00,31.61,31.84,31.47,31.8,169600.0,24.835,25.0157,24.725,24.9843,169600.0
2007-08-09 13:00:00,31.78,31.78,30.95,30.96,214300.0,24.9685,24.9685,24.3164,24.3243,214300.0
2007-08-09 13:30:00,30.95,31.49,30.89,31.3,110300.0,24.3164,24.7407,24.2693,24.5914,110300.0
2007-08-09 14:00:00,31.3,31.65,31.26,31.5,117800.0,24.5914,24.8664,24.56,24.7486,117800.0
2007-08-09 14:30:00,31.5,31.53,31.25,31.3,115900.0,24.7486,24.7721,24.5521,24.5914,115900.0
2007-08-09 15:00:00,31.31,31.33,29.21,30.71,327700.0,24.5993,24.615,22.9494,24.1279,327700.0
2007-08-09 15:30:00,30.72,31.51,30.4,31.5,266300.0,24.1357,24.7564,23.8843,24.7486,266300.0
2007-08-10 09:30:00,31.22,31.38,30.13,30.59,133800.0,24.5286,24.6543,23.6722,24.0336,133800.0
2007-08-10 10:00:00,30.53,30.89,30.25,30.47,82500.0,23.9865,24.2693,23.7665,23.9393,82500.0
2007-08-10 10:30:00,30.48,30.68,30.3,30.56,140400.0,23.9472,24.1043,23.8057,24.01,140400.0
2007-08-10 11:00:00,30.53,31.73,30.5,31.72,105400.0,23.9865,24.9293,23.9629,24.9214,105400.0
2007-08-10 11:30:00,31.72,32.31,31.59,32.26,89100.0,24.9214,25.3849,24.8193,25.3457,89100.0
2007-08-10 12:00:00,32.26,32.67,32.12,32.58,168600.0,25.3457,25.6678,25.2357,25.5971,168600.0
2007-08-10 12:30:00,32.56,33.83,31.75,33.69,288500.0,25.5814,26.5792,24.945,26.4692,288500.0
2007-08-10 13:00:00,33.69,33.72,33.35,33.61,262000.0,26.4692,26.4927,26.202,26.4063,262000.0
2007-08-10 13:30:00,33.61,34.81,33.54,34.72,87800.0,26.4063,27.3491,26.3513,27.2784,87800.0
2007-08-10 14:00:00,34.75,35.65,34.4,34.64,164100.0,27.302,28.0091,27.027,27.2155,164100.0
2007-08-10 14:30:00,34.53,35.0,34.27,34.41,106600.0,27.1291,27.4984,26.9249,27.0348,106600.0
2007-08-10 15:00:00,34.42,34.75,34.26,34.31,109100.0,27.0427,27.302,26.917,26.9563,109100.0
2007-08-10 15:30:00,34.31,34.48,33.61,33.85,205900.0,26.9563,27.0898,26.4063,26.5949,205900.0
2007-08-13 09:30:00,34.56,36.5,34.25,35.26,107400.0,27.1527,28.6769,26.9091,27.7027,107400.0
2007-08-13 10:00:00,35.2,35.5,35.12,35.45,151200.0,27.6555,27.8912,27.5927,27.8519,151200.0
2007-08-13 10:30:00,35.46,35.47,34.74,34.93,88100.0,27.8598,27.8677,27.2941,27.4434,88100.0
2007-08-13 11:00:00,34.97,35.18,34.6,34.7,85800.0,27.4748,27.6398,27.1841,27.2627,85800.0
2007-08-13 11:30:00,34.74,34.87,34.36,34.78,52600.0,27.2941,27.3963,26.9956,27.3255,52600.0
2007-08-13 12:00:00,34.8,34.99,34.77,34.79,52200.0,27.3413,27.4905,27.3177,27.3334,52200.0
2007-08-13 12:30:00,34.79,35.02,34.74,34.77,65600.0,27.3334,27.5141,27.2941,27.3177,65600.0
2007-08-13 13:00:00,34.75,34.92,34.71,34.92,46800.0,27.302,27.4355,27.2705,27.4355,46800.0
2007-08-13 13:30:00,34.9,35.17,34.89,34.99,54400.0,27.4198,27.632,27.412,27.4905,54400.0
2007-08-13 14:00:00,35.0,35.18,34.86,34.98,49900.0,27.4984,27.6398,27.3884,27.4827,49900.0
2007-08-13 14:30:00,34.97,35.07,34.83,34.87,48500.0,27.4748,27.5534,27.3648,27.3963,48500.0
2007-08-13 15:00:00,34.84,34.87,34.69,34.81,73600.0,27.3727,27.3963,27.2548,27.3491,73600.0
2007-08-13 15:30:00,34.87,34.87,34.39,34.41,50100.0,27.3963,27.3963,27.0191,27.0348,50100.0
2007-08-14 09:30:00,34.7,35.04,34.5,34.78,43100.0,27.2627,27.5298,27.1056,27.3255,43100.0
2007-08-14 10:00:00,34.8,34.99,34.65,34.72,60300.0,27.3413,27.4905,27.2234,27.2784,60300.0
2007-08-14 10:30:00,34.72,34.77,34.19,34.2,55300.0,27.2784,27.3177,26.862,26.8699,55300.0
2007-08-14 11:00:00,34.21,34.43,34.16,34.2,49100.0,26.8777,27.0506,26.8384,26.8699,49100.0
2007-08-14 11:30:00,34.2,34.22,33.85,33.92,55200.0,26.8699,26.8856,26.5949,26.6499,55200.0
2007-08-14 12:00:00,33.92,33.96,33.77,33.82,26700.0,26.6499,26.6813,26.532,26.5713,26700.0
2007-08-14 12:30:00,33.8,34.09,33.7,34.08,29700.0,26.5556,26.7834,26.477,26.7756,29700.0
2007-08-14 13:00:00,34.07,34.07,33.76,33.92,34600.0,26.7677,26.7677,26.5242,26.6499,34600.0
2007-08-14 13:30:00,33.91,34.05,33.76,33.81,38900.0,26.642,26.752,26.5242,26.5634,38900.0
2007-08-14 14:00:00,33.77,34.02,33.67,33.95,56800.0,26.532,26.7284,26.4535,26.6734,56800.0
2007-08-14 14:30:00,33.93,33.93,33.7,33.71,35500.0,26.6577,26.6577,26.477,26.4849,35500.0
2007-08-14 15:00:00,33.71,33.95,33.67,33.86,41600.0,26.4849,26.6734,26.4535,26.6027,41600.0
2007-08-14 15:30:00,33.86,33.86,33.54,33.54,45000.0,26.6027,26.6027,26.3513,26.3513,45000.0
2007-08-15 09:30:00,33.49,34.34,33.33,33.35,41000.0,26.312,26.9798,26.1863,26.202,41000.0
2007-08-15 10:00:00,33.38,33.55,33.16,33.45,67500.0,26.2256,26.3592,26.0528,26.2806,67500.0
2007-08-15 10:30:00,33.39,33.54,33.03,33.18,53700.0,26.2335,26.3513,25.9506,26.0685,53700.0
2007-08-15 11:00:00,33.16,33.2,32.89,33.1,61600.0,26.0528,26.0842,25.8406,26.0056,61600.0
2007-08-15 11:30:00,33.12,33.12,32.8,32.88,43000.0,26.0213,26.0213,25.7699,25.8328,43000.0
2007-08-15 12:00:00,32.88,33.05,32.58,32.99,32200.0,25.8328,25.9663,25.5971,25.9192,32200.0
2007-08-15 12:30:00,32.99,33.02,32.49,32.52,39200.0,25.9192,25.9428,25.5264,25.5499,39200.0
2007-08-15 13:00:00,32.52,32.76,32.52,32.75,25700.0,25.5499,25.7385,25.5499,25.7306,25700.0
2007-08-15 13:30:00,32.76,33.12,32.74,33.05,47400.0,25.7385,26.0213,25.7228,25.9663,47400.0
2007-08-15 14:00:00,33.05,33.06,32.68,32.83,44300.0,25.9663,25.9742,25.6756,25.7935,44300.0
2007-08-15 14:30:00,32.84,32.91,32.73,32.85,42000.0,25.8013,25.8563,25.7149,25.8092,42000.0
2007-08-15 15:00:00,32.85,32.94,32.69,32.75,98000.0,25.8092,25.8799,25.6835,25.7306,98000.0
2007-08-15 15:30:00,32.75,32.98,32.72,32.75,86700.0,25.7306,25.9113,25.7071,25.7306,86700.0
2007-08-16 09:30:00,32.67,32.87,32.45,32.77,30800.0,25.6678,25.8249,25.4949,25.7463,30800.0
2007-08-16 10:00:00,32.77,32.87,32.62,32.82,61400.0,25.7463,25.8249,25.6285,25.7856,61400.0
2007-08-16 10:30:00,32.82,32.93,32.43,32.52,106100.0,25.7856,25.8721,25.4792,25.5499,106100.0
2007-08-16 11:00:00,32.52,32.6,32.12,32.16,110100.0,25.5499,25.6128,25.2357,25.2671,110100.0
2007-08-16 11:30:00,32.12,32.17,32.02,32.08,44000.0,25.2357,25.2749,25.1571,25.2042,44000.0
2007-08-16 12:00:00,32.1,32.17,31.75,32.03,155200.0,25.22,25.2749,24.945,25.165,155200.0
2007-08-16 12:30:00,32.07,32.1,31.9,31.9,67900.0,25.1964,25.22,25.0628,25.0628,67900.0
2007-08-16 13:00:00,31.9,32.17,31.79,32.01,70000.0,25.0628,25.2749,24.9764,25.1492,70000.0
2007-08-16 13:30:00,32.0,32.17,31.83,31.95,84500.0,25.1414,25.2749,25.0078,25.1021,84500.0
2007-08-16 14:00:00,31.97,32.35,31.83,32.1,74600.0,25.1178,25.4164,25.0078,25.22,74600.0
2007-08-16 14:30:00,32.09,32.1,31.83,31.85,53800.0,25.2121,25.22,25.0078,25.0235,53800.0
2007-08-16 15:00:00,31.85,32.02,31.62,32.01,50500.0,25.0235,25.1571,24.8428,25.1492,50500.0
2007-08-16 15:30:00,32.01,32.74,31.99,32.6,67600.0,25.1492,25.7228,25.1335,25.6128,67600.0
2007-08-17 09:30:00,34.08,34.24,33.7,33.91,72900.0,26.7756,26.9013,26.477,26.642,72900.0
2007-08-17 10:00:00,33.91,34.4,33.88,34.01,70400.0,26.642,27.027,26.6184,26.7206,70400.0
2007-08-17 10:30:00,34.01,34.12,33.67,33.74,84400.0,26.7206,26.807,26.4535,26.5084,84400.0
2007-08-17 11:00:00,33.74,34.13,33.7,34.13,27800.0,26.5084,26.8149,26.477,26.8149,27800.0
2007-08-17 11:30:00,34.15,34.43,34.01,34.31,46700.0,26.8306,27.0506,26.7206,26.9563,46700.0
2007-08-17 12:00:00,34.27,34.35,34.08,34.11,46700.0,26.9249,26.9877,26.7756,26.7991,46700.0
2007-08-17 12:30:00,34.1,34.16,33.8,33.87,37900.0,26.7913,26.8384,26.5556,26.6106,37900.0
2007-08-17 13:00:00,33.85,34.21,33.79,34.06,30600.0,26.5949,26.8777,26.5477,26.7599,30600.0
2007-08-17 13:30:00,34.04,34.04,33.5,33.59,67200.0,26.7441,26.7441,26.3199,26.3906,67200.0
2007-08-17 14:00:00,33.59,33.86,33.58,33.73,38700.0,26.3906,26.6027,26.3827,26.5006,38700.0
2007-08-17 14:30:00,33.73,33.8,33.57,33.79,38200.0,26.5006,26.5556,26.3749,26.5477,38200.0
2007-08-17 15:00:00,33.78,34.0,33.53,33.62,65200.0,26.5399,26.7127,26.3435,26.4142,65200.0
2007-08-17 15:30:00,33.63,33.7,33.43,33.52,64200.0,26.422,26.477,26.2649,26.3356,64200.0
2007-08-20 09:30:00,33.74,34.26,33.33,33.88,98400.0,26.5084,26.917,26.1863,26.6184,98400.0
2007-08-20 10:00:00,33.83,34.24,33.78,34.14,47200.0,26.5792,26.9013,26.5399,26.8227,47200.0
2007-08-20 10:30:00,34.14,34.25,33.83,33.86,55400.0,26.8227,26.9091,26.5792,26.6027,55400.0
2007-08-20 11:00:00,33.88,34.06,33.85,34.05,48400.0,26.6184,26.7599,26.5949,26.752,48400.0
2007-08-20 11:30:00,34.06,34.25,33.7,33.7,33400.0,26.7599,26.9091,26.477,26.477,33400.0
2007-08-20 12:00:00,33.73,33.97,33.67,33.81,36600.0,26.5006,26.6892,26.4535,26.5634,36600.0
2007-08-20 12:30:00,33.84,33.94,33.74,33.87,17900.0,26.587,26.6656,26.5084,26.6106,17900.0
2007-08-20 13:00:00,33.87,33.9,33.69,33.7,29300.0,26.6106,26.6342,26.4692,26.477,29300.0
2007-08-20 13:30:00,33.71,33.98,33.71,33.76,44700.0,26.4849,26.697,26.4849,26.5242,44700.0
2007-08-20 14:00:00,33.76,34.13,33.67,33.96,35500.0,26.5242,26.8149,26.4535,26.6813,35500.0
2007-08-20 14:30:00,33.96,34.31,33.88,34.13,76300.0,26.6813,26.9563,26.6184,26.8149,76300.0
2007-08-20 15:00:00,34.17,34.42,34.06,34.15,73400.0,26.8463,27.0427,26.7599,26.8306,73400.0
2007-08-20 15:30:00,34.09,34.13,33.83,33.95,83000.0,26.7834,26.8149,26.5792,26.6734,83000.0
2007-08-21 09:30:00,33.75,34.23,33.75,33.98,42200.0,26.5163,26.8934,26.5163,26.697,42200.0
2007-08-21 10:00:00,34.0,34.47,33.9,34.44,47600.0,26.7127,27.082,26.6342,27.0584,47600.0
2007-08-21 10:30:00,34.43,34.54,34.3,34.54,44700.0,27.0506,27.137,26.9484,27.137,44700.0
2007-08-21 11:00:00,34.54,34.85,34.39,34.85,63100.0,27.137,27.3805,27.0191,27.3805,63100.0
2007-08-21 11:30:00,34.84,34.94,34.81,34.91,33700.0,27.3727,27.4512,27.3491,27.4277,33700.0
2007-08-21 12:00:00,34.93,34.95,34.5,34.55,37200.0,27.4434,27.4591,27.1056,27.1448,37200.0
2007-08-21 12:30:00,34.58,34.58,34.29,34.4,41300.0,27.1684,27.1684,26.9406,27.027,41300.0
2007-08-21 13:00:00,34.4,34.86,34.28,34.72,32700.0,27.027,27.3884,26.9327,27.2784,32700.0
2007-08-21 13:30:00,34.74,34.86,34.38,34.39,30400.0,27.2941,27.3884,27.0113,27.0191,30400.0
2007-08-21 14:00:00,34.41,34.71,34.41,34.46,53400.0,27.0348,27.2705,27.0348,27.0741,53400.0
2007-08-21 14:30:00,34.42,34.57,34.31,34.53,33000.0,27.0427,27.1606,26.9563,27.1291,33000.0
2007-08-21 15:00:00,34.56,34.66,34.15,34.49,38600.0,27.1527,27.2313,26.8306,27.0977,38600.0
2007-08-21 15:30:00,34.49,35.39,34.45,35.08,220000.0,27.0977,27.8048,27.0663,27.5612,220000.0
2007-08-22 09:30:00,35.48,36.44,35.1,35.19,117400.0,27.979,28.7361,27.6794,27.7503,117400.0
2007-08-22 10:00:00,35.14,35.21,34.71,35.05,86500.0,27.7109,27.7661,27.3718,27.6399,86500.0
2007-08-22 10:30:00,35.02,35.02,34.97,35.0,48700.0,27.6163,27.6163,27.5768,27.6005,48700.0
2007-08-22 11:00:00,35.0,35.03,34.95,34.97,71700.0,27.6005,27.6242,27.5611,27.5768,71700.0
2007-08-22 11:30:00,34.99,35.11,34.95,34.98,62500.0,27.5926,27.6872,27.5611,27.5847,62500.0
2007-08-22 12:00:00,34.99,35.0,34.85,34.9,41600.0,27.5926,27.6005,27.4822,27.5216,41600.0
2007-08-22 12:30:00,34.89,35.02,34.89,34.99,39000.0,27.5138,27.6163,27.5138,27.5926,39000.0
2007-08-22 13:00:00,34.98,35.03,34.9,34.9,42800.0,27.5847,27.6242,27.5216,27.5216,42800.0
2007-08-22 13:30:00,34.9,35.15,34.86,35.0,51000.0,27.5216,27.7188,27.4901,27.6005,51000.0
2007-08-22 14:00:00,34.98,35.03,34.88,34.88,39100.0,27.5847,27.6242,27.5059,27.5059,39100.0
2007-08-22 14:30:00,34.88,35.04,34.85,34.97,46900.0,27.5059,27.632,27.4822,27.5768,46900.0
2007-08-22 15:00:00,34.97,35.11,34.9,35.05,76600.0,27.5768,27.6872,27.5216,27.6399,76600.0
2007-08-22 15:30:00,35.06,35.13,34.91,34.94,88500.0,27.6478,27.703,27.5295,27.5532,88500.0
2007-08-23 09:30:00,35.31,36.66,35.22,35.97,69400.0,27.845,28.9095,27.774,28.3654,69400.0
2007-08-23 10:00:00,35.98,36.01,35.15,35.3,78300.0,28.3733,28.397,27.7188,27.8371,78300.0
2007-08-23 10:30:00,35.29,35.52,35.19,35.44,57600.0,27.8292,28.0106,27.7503,27.9475,57600.0
2007-08-23 11:00:00,35.47,35.5,35.15,35.18,42400.0,27.9711,27.9948,27.7188,27.7424,42400.0
2007-08-23 11:30:00,35.21,35.21,34.81,34.97,136200.0,27.7661,27.7661,27.4507,27.5768,136200.0
2007-08-23 12:00:00,34.96,35.0,34.45,34.61,193700.0,27.569,27.6005,27.1668,27.2929,193700.0
2007-08-23 12:30:00,34.61,34.68,34.43,34.54,83200.0,27.2929,27.3481,27.151,27.2377,83200.0
2007-08-23 13:00:00,34.53,34.56,34.39,34.5,52700.0,27.2299,27.2535,27.1195,27.2062,52700.0
2007-08-23 13:30:00,34.5,34.57,34.47,34.54,100300.0,27.2062,27.2614,27.1825,27.2377,100300.0
2007-08-23 14:00:00,34.55,34.63,34.43,34.5,67800.0,27.2456,27.3087,27.151,27.2062,67800.0
2007-08-23 14:30:00,34.5,34.51,34.4,34.5,52000.0,27.2062,27.2141,27.1273,27.2062,52000.0
2007-08-23 15:00:00,34.49,34.51,34.43,34.45,74200.0,27.1983,27.2141,27.151,27.1668,74200.0
2007-08-23 15:30:00,34.45,34.52,34.45,34.5,113300.0,27.1668,27.222,27.1668,27.2062,113300.0
2007-08-24 09:30:00,34.5,35.5,34.32,35.39,90500.0,27.2062,27.9948,27.0643,27.908,90500.0
2007-08-24 10:00:00,35.3,35.64,35.06,35.29,68700.0,27.8371,28.1052,27.6478,27.8292,68700.0
2007-08-24 10:30:00,35.29,35.47,34.81,35.23,56500.0,27.8292,27.9711,27.4507,27.7819,56500.0
2007-08-24 11:00:00,35.24,35.47,35.16,35.25,55800.0,27.7898,27.9711,27.7267,27.7976,55800.0
2007-08-24 11:30:00,35.23,35.28,34.89,35.09,65400.0,27.7819,27.8213,27.5138,27.6715,65400.0
2007-08-24 12:00:00,35.05,35.13,34.96,34.96,47400.0,27.6399,27.703,27.569,27.569,47400.0
2007-08-24 12:30:00,34.96,34.99,34.76,34.82,103900.0,27.569,27.5926,27.4112,27.4586,103900.0
2007-08-24 13:00:00,34.83,34.88,34.39,34.49,150000.0,27.4664,27.5059,27.1195,27.1983,150000.0
2007-08-24 13:30:00,34.49,34.64,34.32,34.44,51200.0,27.1983,27.3166,27.0643,27.1589,51200.0
2007-08-24 14:00:00,34.47,34.64,34.23,34.31,114100.0,27.1825,27.3166,26.9933,27.0564,114100.0
2007-08-24 14:30:00,34.31,34.38,34.18,34.3,93100.0,27.0564,27.1116,26.9539,27.0485,93100.0
2007-08-24 15:00:00,34.32,34.41,34.12,34.29,99800.0,27.0643,27.1352,26.9065,27.0406,99800.0
2007-08-24 15:30:00,34.27,34.5,34.22,34.5,130000.0,27.0248,27.2062,26.9854,27.2062,130000.0
2007-08-27 09:30:00,35.08,35.88,34.76,35.32,155200.0,27.6636,28.2945,27.4112,27.8528,155200.0
2007-08-27 10:00:00,35.4,35.48,34.88,35.0,136400.0,27.9159,27.979,27.5059,27.6005,136400.0
2007-08-27 10:30:00,35.0,35.05,34.97,35.05,55100.0,27.6005,27.6399,27.5768,27.6399,55100.0
2007-08-27 11:00:00,35.05,35.2,34.97,35.05,32800.0,27.6399,27.7582,27.5768,27.6399,32800.0
2007-08-27 11:30:00,35.05,35.55,35.05,35.55,22700.0,27.6399,28.0342,27.6399,28.0342,22700.0
2007-08-27 12:00:00,35.53,35.57,35.29,35.42,25800.0,28.0184,28.05,27.8292,27.9317,25800.0
2007-08-27 12:30:00,35.41,35.5,35.38,35.42,12000.0,27.9238,27.9948,27.9002,27.9317,12000.0
2007-08-27 13:00:00,35.45,35.59,35.44,35.44,14700.0,27.9554,28.0658,27.9475,27.9475,14700.0
2007-08-27 13:30:00,35.43,35.46,35.2,35.21,17000.0,27.9396,27.9632,27.7582,27.7661,17000.0
2007-08-27 14:00:00,35.24,35.33,35.17,35.3,24500.0,27.7898,27.8607,27.7346,27.8371,24500.0
2007-08-27 14:30:00,35.31,35.41,35.29,35.34,20900.0,27.845,27.9238,27.8292,27.8686,20900.0
2007-08-27 15:00:00,35.32,35.35,35.25,35.33,40400.0,27.8528,27.8765,27.7976,27.8607,40400.0
2007-08-27 15:30:00,35.32,35.44,35.3,35.35,60700.0,27.8528,27.9475,27.8371,27.8765,60700.0
2007-08-28 09:30:00,35.04,35.2,34.51,34.66,24200.0,27.632,27.7582,27.2141,27.3324,24200.0
2007-08-28 10:00:00,34.66,34.98,34.53,34.98,24300.0,27.3324,27.5847,27.2299,27.5847,24300.0
2007-08-28 10:30:00,34.96,35.11,34.79,35.02,93100.0,27.569,27.6872,27.4349,27.6163,93100.0
2007-08-28 11:00:00,35.02,35.06,34.76,34.92,41500.0,27.6163,27.6478,27.4112,27.5374,41500.0
2007-08-28 11:30:00,34.89,34.95,34.76,34.82,36100.0,27.5138,27.5611,27.4112,27.4586,36100.0
2007-08-28 12:00:00,34.84,35.15,34.82,34.94,91500.0,27.4743,27.7188,27.4586,27.5532,91500.0
2007-08-28 12:30:00,34.95,35.26,34.85,35.23,45000.0,27.5611,27.8055,27.4822,27.7819,45000.0
2007-08-28 13:00:00,35.23,35.69,35.21,35.39,102200.0,27.7819,28.1446,27.7661,27.908,102200.0
2007-08-28 13:30:00,35.39,35.59,35.3,35.52,73500.0,27.908,28.0658,27.8371,28.0106,73500.0
2007-08-28 14:00:00,35.54,35.61,35.38,35.55,67100.0,28.0263,28.0815,27.9002,28.0342,67100.0
2007-08-28 14:30:00,35.57,35.61,35.34,35.41,61300.0,28.05,28.0815,27.8686,27.9238,61300.0
2007-08-28 15:00:00,35.39,35.43,35.16,35.19,31500.0,27.908,27.9396,27.7267,27.7503,31500.0
2007-08-28 15:30:00,35.19,35.23,35.1,35.12,73700.0,27.7503,27.7819,27.6794,27.6951,73700.0
2007-08-29 09:30:00,35.31,35.84,35.15,35.16,77300.0,27.845,28.2629,27.7188,27.7267,77300.0
2007-08-29 10:00:00,35.14,35.57,34.82,35.26,40200.0,27.7109,28.05,27.4586,27.8055,40200.0
2007-08-29 10:30:00,35.27,35.59,35.25,35.45,28800.0,27.8134,28.0658,27.7976,27.9554,28800.0
2007-08-29 11:00:00,35.45,35.64,35.24,35.25,48600.0,27.9554,28.1052,27.7898,27.7976,48600.0
2007-08-29 11:30:00,35.26,35.5,35.24,35.38,20100.0,27.8055,27.9948,27.7898,27.9002,20100.0
2007-08-29 12:00:00,35.41,35.47,35.15,35.15,21800.0,27.9238,27.9711,27.7188,27.7188,21800.0
2007-08-29 12:30:00,35.16,35.35,35.13,35.24,22700.0,27.7267,27.8765,27.703,27.7898,22700.0
2007-08-29 13:00:00,35.24,35.39,35.17,35.21,26400.0,27.7898,27.908,27.7346,27.7661,26400.0
2007-08-29 13:30:00,35.22,35.42,35.22,35.34,19900.0,27.774,27.9317,27.774,27.8686,19900.0
2007-08-29 14:00:00,35.33,35.46,35.32,35.4,23900.0,27.8607,27.9632,27.8528,27.9159,23900.0
2007-08-29 14:30:00,35.41,35.47,35.28,35.36,21200.0,27.9238,27.9711,27.8213,27.8844,21200.0
2007-08-29 15:00:00,35.36,35.53,35.36,35.52,23200.0,27.8844,28.0184,27.8844,28.0106,23200.0
2007-08-29 15:30:00,35.53,35.71,35.42,35.51,48800.0,28.0184,28.1604,27.9317,28.0027,48800.0
2007-08-30 09:30:00,35.24,35.83,35.11,35.51,48100.0,27.7898,28.255,27.6872,28.0027,48100.0
2007-08-30 10:00:00,35.49,35.57,35.29,35.51,21500.0,27.9869,28.05,27.8292,28.0027,21500.0
2007-08-30 10:30:00,35.49,35.51,35.11,35.17,21600.0,27.9869,28.0027,27.6872,27.7346,21600.0
2007-08-30 11:00:00,35.19,35.68,35.15,35.53,20000.0,27.7503,28.1367,27.7188,28.0184,20000.0
2007-08-30 11:30:00,35.54,35.61,35.47,35.5,13800.0,28.0263,28.0815,27.9711,27.9948,13800.0
2007-08-30 12:00:00,35.49,35.5,35.12,35.31,18700.0,27.9869,27.9948,27.6951,27.845,18700.0
2007-08-30 12:30:00,35.31,35.46,35.31,35.39,20900.0,27.845,27.9632,27.845,27.908,20900.0
2007-08-30 13:00:00,35.41,35.49,35.34,35.39,60700.0,27.9238,27.9869,27.8686,27.908,60700.0
2007-08-30 13:30:00,35.39,35.44,35.36,35.4,18500.0,27.908,27.9475,27.8844,27.9159,18500.0
2007-08-30 14:00:00,35.4,35.45,35.27,35.28,17100.0,27.9159,27.9554,27.8134,27.8213,17100.0
2007-08-30 14:30:00,35.25,35.25,34.91,35.04,32100.0,27.7976,27.7976,27.5295,27.632,32100.0
2007-08-30 15:00:00,35.0,35.4,35.0,35.25,25300.0,27.6005,27.9159,27.6005,27.7976,25300.0
2007-08-30 15:30:00,35.29,35.35,35.08,35.22,59200.0,27.8292,27.8765,27.6636,27.774,59200.0
2007-08-31 09:30:00,35.8,35.99,35.5,35.82,17500.0,28.2314,28.3812,27.9948,28.2471,17500.0
2007-08-31 10:00:00,35.88,35.97,35.52,35.7,22400.0,28.2945,28.3654,28.0106,28.1525,22400.0
2007-08-31 10:30:00,35.7,35.9,35.7,35.79,12300.0,28.1525,28.3102,28.1525,28.2235,12300.0
2007-08-31 11:00:00,35.8,35.94,35.72,35.88,20000.0,28.2314,28.3418,28.1683,28.2945,20000.0
2007-08-31 11:30:00,35.89,35.96,35.87,35.87,10800.0,28.3023,28.3575,28.2866,28.2866,10800.0
2007-08-31 12:00:00,35.89,35.92,35.82,35.91,13300.0,28.3023,28.326,28.2471,28.3181,13300.0
2007-08-31 12:30:00,35.93,36.0,35.91,35.97,13400.0,28.3339,28.3891,28.3181,28.3654,13400.0
2007-08-31 13:00:00,35.97,35.98,35.93,35.96,11400.0,28.3654,28.3733,28.3339,28.3575,11400.0
2007-08-31 13:30:00,35.94,35.95,35.83,35.9,14200.0,28.3418,28.3497,28.255,28.3102,14200.0
2007-08-31 14:00:00,35.9,35.99,35.9,35.93,22500.0,28.3102,28.3812,28.3102,28.3339,22500.0
2007-08-31 14:30:00,35.93,36.0,35.93,35.99,24800.0,28.3339,28.3891,28.3339,28.3812,24800.0
2007-08-31 15:00:00,36.0,36.03,35.93,36.0,51100.0,28.3891,28.4127,28.3339,28.3891,51100.0
2007-08-31 15:30:00,35.99,36.16,35.84,35.95,33500.0,28.3812,28.5153,28.2629,28.3497,33500.0
2007-09-04 09:30:00,35.75,35.75,35.25,35.3,26800.0,28.1919,28.1919,27.7976,27.8371,26800.0
2007-09-04 10:00:00,35.31,35.74,35.27,35.7,48700.0,27.845,28.1841,27.8134,28.1525,48700.0
2007-09-04 10:30:00,35.7,35.99,35.7,35.97,33200.0,28.1525,28.3812,28.1525,28.3654,33200.0
2007-09-04 11:00:00,35.97,36.07,35.96,36.06,31200.0,28.3654,28.4443,28.3575,28.4364,31200.0
2007-09-04 11:30:00,36.06,36.09,35.8,35.92,20100.0,28.4364,28.4601,28.2314,28.326,20100.0
2007-09-04 12:00:00,35.92,35.96,35.77,35.78,9900.0,28.326,28.3575,28.2077,28.2156,9900.0
2007-09-04 12:30:00,35.81,35.83,35.69,35.7,16400.0,28.2393,28.255,28.1446,28.1525,16400.0
2007-09-04 13:00:00,35.7,35.94,35.7,35.88,15300.0,28.1525,28.3418,28.1525,28.2945,15300.0
2007-09-04 13:30:00,35.87,35.93,35.8,35.92,11400.0,28.2866,28.3339,28.2314,28.326,11400.0
2007-09-04 14:00:00,35.92,35.96,35.84,35.95,16100.0,28.326,28.3575,28.2629,28.3497,16100.0
2007-09-04 14:30:00,35.95,36.02,35.92,36.0,13600.0,28.3497,28.4049,28.326,28.3891,13600.0
2007-09-04 15:00:00,36.0,36.04,35.94,35.99,19200.0,28.3891,28.4206,28.3418,28.3812,19200.0
2007-09-04 15:30:00,35.98,36.17,35.71,35.81,31100.0,28.3733,28.5231,28.1604,28.2393,31100.0
2007-09-05 09:30:00,35.37,35.66,35.3,35.39,25700.0,27.8923,28.121,27.8371,27.908,25700.0
2007-09-05 10:00:00,35.39,35.5,35.24,35.49,21100.0,27.908,27.9948,27.7898,27.9869,21100.0
2007-09-05 10:30:00,35.48,35.48,35.14,35.17,25800.0,27.979,27.979,27.7109,27.7346,25800.0
2007-09-05 11:00:00,35.18,35.2,35.14,35.14,22800.0,27.7424,27.7582,27.7109,27.7109,22800.0
2007-09-05 11:30:00,35.15,35.18,34.98,35.06,25200.0,27.7188,27.7424,27.5847,27.6478,25200.0
2007-09-05 12:00:00,35.07,35.2,35.05,35.18,17300.0,27.6557,27.7582,27.6399,27.7424,17300.0
2007-09-05 12:30:00,35.2,35.22,35.13,35.16,12900.0,27.7582,27.774,27.703,27.7267,12900.0
2007-09-05 13:00:00,35.2,35.26,35.1,35.13,26500.0,27.7582,27.8055,27.6794,27.703,26500.0
2007-09-05 13:30:00,35.14,35.25,35.14,35.25,21100.0,27.7109,27.7976,27.7109,27.7976,21100.0
2007-09-05 14:00:00,35.24,35.25,35.12,35.19,38600.0,27.7898,27.7976,27.6951,27.7503,38600.0
2007-09-05 14:30:00,35.19,35.34,35.19,35.34,33500.0,27.7503,27.8686,27.7503,27.8686,33500.0
2007-09-05 15:00:00,35.33,35.46,35.31,35.37,37900.0,27.8607,27.9632,27.845,27.8923,37900.0
2007-09-05 15:30:00,35.38,35.5,35.21,35.25,59600.0,27.9002,27.9948,27.7661,27.7976,59600.0
2007-09-06 09:30:00,35.25,35.41,35.15,35.35,10500.0,27.7976,27.9238,27.7188,27.8765,10500.0
2007-09-06 10:00:00,35.4,35.44,34.83,34.85,20900.0,27.9159,27.9475,27.4664,27.4822,20900.0
2007-09-06 10:30:00,34.84,34.95,34.76,34.93,25200.0,27.4743,27.5611,27.4112,27.5453,25200.0
2007-09-06 11:00:00,34.89,34.97,34.84,34.86,22800.0,27.5138,27.5768,27.4743,27.4901,22800.0
2007-09-06 11:30:00,34.87,34.9,34.76,34.88,33500.0,27.498,27.5216,27.4112,27.5059,33500.0
2007-09-06 12:00:00,34.84,34.93,34.75,34.87,27900.0,27.4743,27.5453,27.4034,27.498,27900.0
2007-09-06 12:30:00,34.86,34.89,34.75,34.89,18100.0,27.4901,27.5138,27.4034,27.5138,18100.0
2007-09-06 13:00:00,34.89,34.9,34.75,34.83,15800.0,27.5138,27.5216,27.4034,27.4664,15800.0
2007-09-06 13:30:00,34.82,34.9,34.77,34.9,19300.0,27.4586,27.5216,27.4191,27.5216,19300.0
2007-09-06 14:00:00,34.9,34.91,34.83,34.83,25300.0,27.5216,27.5295,27.4664,27.4664,25300.0
2007-09-06 14:30:00,34.82,34.83,34.69,34.74,30800.0,27.4586,27.4664,27.356,27.3955,30800.0
2007-09-06 15:00:00,34.76,34.89,34.76,34.88,25500.0,27.4112,27.5138,27.4112,27.5059,25500.0
2007-09-06 15:30:00,34.88,34.91,34.86,34.9,43600.0,27.5059,27.5295,27.4901,27.5216,43600.0
2007-09-07 09:30:00,34.5,34.71,34.2,34.7,20000.0,27.2062,27.3718,26.9696,27.3639,20000.0
2007-09-07 10:00:00,34.66,34.94,34.57,34.9,29800.0,27.3324,27.5532,27.2614,27.5216,29800.0
2007-09-07 10:30:00,34.87,34.89,34.57,34.6,32900.0,27.498,27.5138,27.2614,27.2851,32900.0
2007-09-07 11:00:00,34.6,34.65,34.56,34.58,11800.0,27.2851,27.3245,27.2535,27.2693,11800.0
2007-09-07 11:30:00,34.59,34.9,34.57,34.89,64300.0,27.2772,27.5216,27.2614,27.5138,64300.0
2007-09-07 12:00:00,34.91,34.92,34.72,34.85,13100.0,27.5295,27.5374,27.3797,27.4822,13100.0
2007-09-07 12:30:00,34.9,34.97,34.67,34.71,12400.0,27.5216,27.5768,27.3403,27.3718,12400.0
2007-09-07 13:00:00,34.71,34.8,34.55,34.55,20900.0,27.3718,27.4428,27.2456,27.2456,20900.0
2007-09-07 13:30:00,34.53,34.69,34.5,34.67,12900.0,27.2299,27.356,27.2062,27.3403,12900.0
2007-09-07 14:00:00,34.67,34.73,34.62,34.64,17200.0,27.3403,27.3876,27.3008,27.3166,17200.0
2007-09-07 14:30:00,34.63,34.64,34.49,34.49,14400.0,27.3087,27.3166,27.1983,27.1983,14400.0
2007-09-07 15:00:00,34.47,34.69,34.44,34.46,31000.0,27.1825,27.356,27.1589,27.1747,31000.0
2007-09-07 15:30:00,34.45,34.66,34.4,34.6,30300.0,27.1668,27.3324,27.1273,27.2851,30300.0
2007-09-10 09:30:00,34.77,34.77,34.26,34.5,27200.0,27.4191,27.4191,27.0169,27.2062,27200.0
2007-09-10 10:00:00,34.47,34.48,34.09,34.11,20500.0,27.1825,27.1904,26.8829,26.8987,20500.0
2007-09-10 10:30:00,34.09,34.11,34.0,34.1,21800.0,26.8829,26.8987,26.8119,26.8908,21800.0
2007-09-10 11:00:00,34.07,34.07,33.58,33.73,46100.0,26.8671,26.8671,26.4807,26.599,46100.0
2007-09-10 11:30:00,33.71,33.75,33.51,33.56,54900.0,26.5832,26.6148,26.4255,26.4649,54900.0
2007-09-10 12:00:00,33.58,33.72,33.44,33.66,26900.0,26.4807,26.5911,26.3703,26.5438,26900.0
2007-09-10 12:30:00,33.63,33.64,33.5,33.58,18600.0,26.5201,26.528,26.4176,26.4807,18600.0
2007-09-10 13:00:00,33.6,33.74,33.55,33.72,15800.0,26.4965,26.6069,26.457,26.5911,15800.0
2007-09-10 13:30:00,33.7,33.83,33.69,33.79,14600.0,26.5753,26.6779,26.5674,26.6463,14600.0
2007-09-10 14:00:00,33.8,33.85,33.68,33.79,28200.0,26.6542,26.6936,26.5596,26.6463,28200.0
2007-09-10 14:30:00,33.8,33.95,33.68,33.75,31300.0,26.6542,26.7725,26.5596,26.6148,31300.0
2007-09-10 15:00:00,33.75,33.91,33.63,33.74,78200.0,26.6148,26.7409,26.5201,26.6069,78200.0
2007-09-10 15:30:00,33.75,33.87,33.7,33.71,56000.0,26.6148,26.7094,26.5753,26.5832,56000.0
2007-09-11 09:30:00,33.85,33.9,33.61,33.78,28900.0,26.6936,26.7331,26.5044,26.6384,28900.0
2007-09-11 10:00:00,33.79,33.9,33.57,33.72,101800.0,26.6463,26.7331,26.4728,26.5911,101800.0
2007-09-11 10:30:00,33.72,33.79,33.62,33.64,310500.0,26.5911,26.6463,26.5122,26.528,310500.0
2007-09-11 11:00:00,33.64,33.69,33.54,33.62,45600.0,26.528,26.5674,26.4492,26.5122,45600.0
2007-09-11 11:30:00,33.64,33.71,33.55,33.58,28900.0,26.528,26.5832,26.457,26.4807,28900.0
2007-09-11 12:00:00,33.59,33.64,33.53,33.6,48200.0,26.4886,26.528,26.4413,26.4965,48200.0
2007-09-11 12:30:00,33.6,33.64,33.51,33.57,26000.0,26.4965,26.528,26.4255,26.4728,26000.0
2007-09-11 13:00:00,33.58,33.64,33.52,33.6,39300.0,26.4807,26.528,26.4334,26.4965,39300.0
2007-09-11 13:30:00,33.59,33.64,33.54,33.58,36600.0,26.4886,26.528,26.4492,26.4807,36600.0
2007-09-11 14:00:00,33.58,33.66,33.57,33.61,43500.0,26.4807,26.5438,26.4728,26.5044,43500.0
2007-09-11 14:30:00,33.62,33.69,33.53,33.63,56400.0,26.5122,26.5674,26.4413,26.5201,56400.0
2007-09-11 15:00:00,33.63,33.73,33.53,33.58,95100.0,26.5201,26.599,26.4413,26.4807,95100.0
2007-09-11 15:30:00,33.57,33.63,33.52,33.54,43600.0,26.4728,26.5201,26.4334,26.4492,43600.0
2007-09-12 09:30:00,33.63,33.79,33.51,33.55,34000.0,26.5201,26.6463,26.4255,26.457,34000.0
2007-09-12 10:00:00,33.55,33.55,33.15,33.29,70100.0,26.457,26.457,26.1416,26.252,70100.0
2007-09-12 10:30:00,33.29,33.36,32.89,32.91,48100.0,26.252,26.3072,25.9366,25.9524,48100.0
2007-09-12 11:00:00,32.91,33.25,32.9,33.2,65800.0,25.9524,26.2205,25.9445,26.181,65800.0
2007-09-12 11:30:00,33.22,33.3,33.22,33.25,18200.0,26.1968,26.2599,26.1968,26.2205,18200.0
2007-09-12 12:00:00,33.24,33.47,33.23,33.37,67200.0,26.2126,26.394,26.2047,26.3151,67200.0
2007-09-12 12:30:00,33.35,33.53,33.33,33.43,12300.0,26.2993,26.4413,26.2836,26.3624,12300.0
2007-09-12 13:00:00,33.44,33.5,33.33,33.5,24200.0,26.3703,26.4176,26.2836,26.4176,24200.0
2007-09-12 13:30:00,33.5,33.69,33.46,33.57,24400.0,26.4176,26.5674,26.3861,26.4728,24400.0
2007-09-12 14:00:00,33.58,33.62,33.43,33.45,22700.0,26.4807,26.5122,26.3624,26.3782,22700.0
2007-09-12 14:30:00,33.45,33.49,33.36,33.41,13200.0,26.3782,26.4097,26.3072,26.3466,13200.0
2007-09-12 15:00:00,33.42,33.44,33.27,33.32,22500.0,26.3545,26.3703,26.2362,26.2757,22500.0
2007-09-12 15:30:00,33.32,33.5,33.16,33.16,147200.0,26.2757,26.4176,26.1495,26.1495,147200.0
2007-09-13 09:30:00,33.5,33.58,33.09,33.32,33100.0,26.4176,26.4807,26.0943,26.2757,33100.0
2007-09-13 10:00:00,33.37,33.54,33.31,33.37,97500.0,26.3151,26.4492,26.2678,26.3151,97500.0
2007-09-13 10:30:00,33.36,33.37,33.09,33.23,46900.0,26.3072,26.3151,26.0943,26.2047,46900.0
2007-09-13 11:00:00,33.24,33.3,33.09,33.2,64300.0,26.2126,26.2599,26.0943,26.181,64300.0
2007-09-13 11:30:00,33.24,33.31,32.95,33.07,68300.0,26.2126,26.2678,25.9839,26.0785,68300.0
2007-09-13 12:00:00,33.07,33.21,32.97,33.08,66100.0,26.0785,26.1889,25.9997,26.0864,66100.0
2007-09-13 12:30:00,33.07,33.18,32.97,33.0,36200.0,26.0785,26.1653,25.9997,26.0233,36200.0
2007-09-13 13:00:00,33.04,33.15,32.96,33.08,84900.0,26.0549,26.1416,25.9918,26.0864,84900.0
2007-09-13 13:30:00,33.08,33.15,32.97,33.08,41200.0,26.0864,26.1416,25.9997,26.0864,41200.0
2007-09-13 14:00:00,33.09,33.2,32.99,33.02,43900.0,26.0943,26.181,26.0154,26.0391,43900.0
2007-09-13 14:30:00,33.03,33.15,33.01,33.1,60200.0,26.047,26.1416,26.0312,26.1022,60200.0
2007-09-13 15:00:00,33.11,33.15,32.94,32.98,29300.0,26.1101,26.1416,25.976,26.0076,29300.0
2007-09-13 15:30:00,32.98,33.06,32.86,32.92,41800.0,26.0076,26.0706,25.9129,25.9602,41800.0
2007-09-14 09:30:00,32.77,33.04,32.58,32.77,93900.0,25.842,26.0549,25.6921,25.842,93900.0
2007-09-14 10:00:00,32.78,32.96,32.75,32.9,58200.0,25.8498,25.9918,25.8262,25.9445,58200.0
2007-09-14 10:30:00,32.9,33.0,32.82,32.83,40600.0,25.9445,26.0233,25.8814,25.8893,40600.0
2007-09-14 11:00:00,32.84,32.89,32.76,32.8,24700.0,25.8972,25.9366,25.8341,25.8656,24700.0
2007-09-14 11:30:00,32.8,32.95,32.79,32.94,25800.0,25.8656,25.9839,25.8577,25.976,25800.0
2007-09-14 12:00:00,32.95,32.95,32.82,32.84,16700.0,25.9839,25.9839,25.8814,25.8972,16700.0
2007-09-14 12:30:00,32.84,32.84,32.62,32.62,22100.0,25.8972,25.8972,25.7237,25.7237,22100.0
2007-09-14 13:00:00,32.65,32.74,32.62,32.74,20100.0,25.7473,25.8183,25.7237,25.8183,20100.0
2007-09-14 13:30:00,32.74,32.75,32.66,32.71,15500.0,25.8183,25.8262,25.7552,25.7946,15500.0
2007-09-14 14:00:00,32.7,32.71,32.58,32.6,36100.0,25.7868,25.7946,25.6921,25.7079,36100.0
2007-09-14 14:30:00,32.59,32.59,32.47,32.47,23700.0,25.7,25.7,25.6054,25.6054,23700.0
2007-09-14 15:00:00,32.48,32.74,32.48,32.72,53300.0,25.6133,25.8183,25.6133,25.8025,53300.0
2007-09-14 15:30:00,32.72,33.0,32.72,32.89,45800.0,25.8025,26.0233,25.8025,25.9366,45800.0
2007-09-17 09:30:00,33.09,33.51,32.97,33.07,99900.0,26.0943,26.4255,25.9997,26.0785,99900.0
2007-09-17 10:00:00,33.05,33.26,32.72,32.79,147600.0,26.0628,26.2284,25.8025,25.8577,147600.0
2007-09-17 10:30:00,32.79,32.99,32.65,32.97,71600.0,25.8577,26.0154,25.7473,25.9997,71600.0
2007-09-17 11:00:00,32.98,33.03,32.5,32.57,86800.0,26.0076,26.047,25.629,25.6842,86800.0
2007-09-17 11:30:00,32.59,32.73,32.44,32.49,69400.0,25.7,25.8104,25.5817,25.6211,69400.0
2007-09-17 12:00:00,32.49,32.55,32.41,32.54,31000.0,25.6211,25.6685,25.5581,25.6606,31000.0
2007-09-17 12:30:00,32.57,33.0,32.57,33.0,17100.0,25.6842,26.0233,25.6842,26.0233,17100.0
2007-09-17 13:00:00,33.0,33.01,32.88,32.9,39800.0,26.0233,26.0312,25.9287,25.9445,39800.0
2007-09-17 13:30:00,32.89,32.93,32.83,32.86,18200.0,25.9366,25.9681,25.8893,25.9129,18200.0
2007-09-17 14:00:00,32.85,33.0,32.85,32.98,20100.0,25.905,26.0233,25.905,26.0076,20100.0
2007-09-17 14:30:00,32.98,33.03,32.9,32.93,22700.0,26.0076,26.047,25.9445,25.9681,22700.0
2007-09-17 15:00:00,32.94,33.12,32.89,32.97,31300.0,25.976,26.118,25.9366,25.9997,31300.0
2007-09-17 15:30:00,32.96,32.99,32.76,32.83,36900.0,25.9918,26.0154,25.8341,25.8893,36900.0
2007-09-18 09:30:00,32.94,33.18,32.71,33.08,83900.0,25.976,26.1653,25.7946,26.0864,83900.0
2007-09-18 10:00:00,33.09,33.16,33.01,33.16,37400.0,26.0943,26.1495,26.0312,26.1495,37400.0
2007-09-18 10:30:00,33.15,33.19,33.03,33.11,16800.0,26.1416,26.1732,26.047,26.1101,16800.0
2007-09-18 11:00:00,33.14,33.17,33.05,33.1,20600.0,26.1337,26.1574,26.0628,26.1022,20600.0
2007-09-18 11:30:00,33.11,33.19,33.09,33.11,22800.0,26.1101,26.1732,26.0943,26.1101,22800.0
2007-09-18 12:00:00,33.13,33.15,33.03,33.03,21400.0,26.1258,26.1416,26.047,26.047,21400.0
2007-09-18 12:30:00,33.03,33.1,32.98,32.99,21900.0,26.047,26.1022,26.0076,26.0154,21900.0
2007-09-18 13:00:00,33.0,33.11,32.89,33.11,18200.0,26.0233,26.1101,25.9366,26.1101,18200.0
2007-09-18 13:30:00,33.11,33.12,32.95,33.02,17800.0,26.1101,26.118,25.9839,26.0391,17800.0
2007-09-18 14:00:00,33.01,33.61,32.82,33.34,47300.0,26.0312,26.5044,25.8814,26.2914,47300.0
2007-09-18 14:30:00,33.35,33.88,33.33,33.62,110500.0,26.2993,26.7173,26.2836,26.5122,110500.0
2007-09-18 15:00:00,33.62,33.7,33.33,33.6,157300.0,26.5122,26.5753,26.2836,26.4965,157300.0
2007-09-18 15:30:00,33.64,33.89,33.49,33.81,137300.0,26.528,26.7252,26.4097,26.6621,137300.0
2007-09-19 09:30:00,34.75,34.84,33.92,34.5,57500.0,27.4034,27.4743,26.7488,27.2062,57500.0
2007-09-19 10:00:00,34.49,34.75,34.34,34.67,58000.0,27.1983,27.4034,27.08,27.3403,58000.0
2007-09-19 10:30:00,34.67,34.73,34.55,34.71,93700.0,27.3403,27.3876,27.2456,27.3718,93700.0
2007-09-19 11:00:00,34.71,34.75,34.43,34.43,72800.0,27.3718,27.4034,27.151,27.151,72800.0
2007-09-19 11:30:00,34.44,34.44,34.27,34.32,23300.0,27.1589,27.1589,27.0248,27.0643,23300.0
2007-09-19 12:00:00,34.32,34.36,34.22,34.35,39900.0,27.0643,27.0958,26.9854,27.0879,39900.0
2007-09-19 12:30:00,34.35,34.37,34.26,34.35,42000.0,27.0879,27.1037,27.0169,27.0879,42000.0
2007-09-19 13:00:00,34.34,34.34,34.2,34.24,29900.0,27.08,27.08,26.9696,27.0012,29900.0
2007-09-19 13:30:00,34.25,34.25,33.99,34.07,65500.0,27.0091,27.0091,26.804,26.8671,65500.0
2007-09-19 14:00:00,34.06,34.16,34.05,34.14,26100.0,26.8592,26.9381,26.8513,26.9223,26100.0
2007-09-19 14:30:00,34.13,34.14,34.0,34.08,22000.0,26.9144,26.9223,26.8119,26.875,22000.0
2007-09-19 15:00:00,34.07,34.12,34.01,34.03,42100.0,26.8671,26.9065,26.8198,26.8356,42100.0
2007-09-19 15:30:00,34.05,34.18,33.97,34.01,74000.0,26.8513,26.9539,26.7883,26.8198,74000.0
2007-09-20 09:30:00,34.1,34.24,33.51,34.07,85900.0,26.8908,27.0012,26.4255,26.8671,85900.0
2007-09-20 10:00:00,34.06,34.44,34.05,34.34,86800.0,26.8592,27.1589,26.8513,27.08,86800.0
2007-09-20 10:30:00,34.36,34.43,34.2,34.35,66800.0,27.0958,27.151,26.9696,27.0879,66800.0
2007-09-20 11:00:00,34.32,34.36,34.24,34.26,40500.0,27.0643,27.0958,27.0012,27.0169,40500.0
2007-09-20 11:30:00,34.27,34.41,34.22,34.37,38000.0,27.0248,27.1352,26.9854,27.1037,38000.0
2007-09-20 12:00:00,34.38,34.42,34.27,34.28,34700.0,27.1116,27.1431,27.0248,27.0327,34700.0
2007-09-20 12:30:00,34.28,34.34,34.26,34.26,28300.0,27.0327,27.08,27.0169,27.0169,28300.0
2007-09-20 13:00:00,34.26,34.26,34.18,34.22,23600.0,27.0169,27.0169,26.9539,26.9854,23600.0
2007-09-20 13:30:00,34.23,34.38,34.21,34.27,21200.0,26.9933,27.1116,26.9775,27.0248,21200.0
2007-09-20 14:00:00,34.25,34.26,34.02,34.08,32300.0,27.0091,27.0169,26.8277,26.875,32300.0
2007-09-20 14:30:00,34.05,34.23,34.05,34.23,24600.0,26.8513,26.9933,26.8513,26.9933,24600.0
2007-09-20 15:00:00,34.23,34.42,34.16,34.37,63900.0,26.9933,27.1431,26.9381,27.1037,63900.0
2007-09-20 15:30:00,34.37,34.37,34.21,34.34,104400.0,27.1037,27.1037,26.9775,27.08,104400.0
2007-09-21 09:30:00,34.46,34.87,34.45,34.6,32600.0,27.1747,27.498,27.1668,27.2851,32600.0
2007-09-21 10:00:00,34.6,34.78,34.43,34.44,21700.0,27.2851,27.427,27.151,27.1589,21700.0
2007-09-21 10:30:00,34.45,34.46,34.18,34.24,18300.0,27.1668,27.1747,26.9539,27.0012,18300.0
2007-09-21 11:00:00,34.23,34.48,34.23,34.44,18700.0,26.9933,27.1904,26.9933,27.1589,18700.0
2007-09-21 11:30:00,34.44,34.46,34.12,34.12,13600.0,27.1589,27.1747,26.9065,26.9065,13600.0
2007-09-21 12:00:00,34.14,34.14,33.96,33.98,21800.0,26.9223,26.9223,26.7804,26.7961,21800.0
2007-09-21 12:30:00,33.98,34.22,33.97,34.03,40100.0,26.7961,26.9854,26.7883,26.8356,40100.0
2007-09-21 13:00:00,34.02,34.05,33.97,34.04,26100.0,26.8277,26.8513,26.7883,26.8435,26100.0
2007-09-21 13:30:00,34.04,34.1,33.97,33.99,20400.0,26.8435,26.8908,26.7883,26.804,20400.0
2007-09-21 14:00:00,33.97,34.05,33.97,34.01,29900.0,26.7883,26.8513,26.7883,26.8198,29900.0
2007-09-21 14:30:00,34.01,34.02,33.76,33.86,46200.0,26.8198,26.8277,26.6227,26.7015,46200.0
2007-09-21 15:00:00,33.84,33.85,33.69,33.74,51100.0,26.6857,26.6936,26.5674,26.6069,51100.0
2007-09-21 15:30:00,33.75,33.88,33.67,33.79,53800.0,26.6148,26.7173,26.5517,26.6463,53800.0
2007-09-24 09:30:00,33.96,34.09,33.83,33.85,13100.0,26.7804,26.8829,26.6779,26.6936,13100.0
2007-09-24 10:00:00,33.9,34.08,33.88,34.06,54400.0,26.7331,26.875,26.7173,26.8592,54400.0
2007-09-24 10:30:00,34.01,34.06,33.89,34.06,48200.0,26.8198,26.8592,26.7252,26.8592,48200.0
2007-09-24 11:00:00,34.05,34.16,33.97,34.07,63000.0,26.8513,26.9381,26.7883,26.8671,63000.0
2007-09-24 11:30:00,34.06,34.11,33.96,34.0,50900.0,26.8592,26.8987,26.7804,26.8119,50900.0
2007-09-24 12:00:00,34.03,34.07,33.99,34.02,19700.0,26.8356,26.8671,26.804,26.8277,19700.0
2007-09-24 12:30:00,34.03,34.14,33.86,33.94,32300.0,26.8356,26.9223,26.7015,26.7646,32300.0
2007-09-24 13:00:00,33.98,34.09,33.89,33.98,27600.0,26.7961,26.8829,26.7252,26.7961,27600.0
2007-09-24 13:30:00,33.97,33.97,33.81,33.9,17500.0,26.7883,26.7883,26.6621,26.7331,17500.0
2007-09-24 14:00:00,33.89,33.96,33.8,33.87,33000.0,26.7252,26.7804,26.6542,26.7094,33000.0
2007-09-24 14:30:00,33.87,33.95,33.84,33.89,34000.0,26.7094,26.7725,26.6857,26.7252,34000.0
2007-09-24 15:00:00,33.89,33.95,33.83,33.88,46400.0,26.7252,26.7725,26.6779,26.7173,46400.0
2007-09-24 15:30:00,33.89,33.89,33.7,33.7,42600.0,26.7252,26.7252,26.5753,26.5753,42600.0
2007-09-25 09:30:00,33.4,33.53,33.17,33.38,57300.0,26.3388,26.4413,26.1574,26.323,57300.0
2007-09-25 10:00:00,33.38,33.41,32.97,32.98,24300.0,26.323,26.3466,25.9997,26.0076,24300.0
2007-09-25 10:30:00,32.98,33.47,32.98,33.44,22700.0,26.0076,26.394,26.0076,26.3703,22700.0
2007-09-25 11:00:00,33.44,33.45,32.94,32.96,32900.0,26.3703,26.3782,25.976,25.9918,32900.0
2007-09-25 11:30:00,32.96,33.21,32.92,33.01,54900.0,25.9918,26.1889,25.9602,26.0312,54900.0
2007-09-25 12:00:00,33.02,33.13,32.81,33.09,27500.0,26.0391,26.1258,25.8735,26.0943,27500.0
2007-09-25 12:30:00,33.09,33.17,33.0,33.03,19800.0,26.0943,26.1574,26.0233,26.047,19800.0
2007-09-25 13:00:00,33.02,33.28,33.02,33.26,31700.0,26.0391,26.2441,26.0391,26.2284,31700.0
2007-09-25 13:30:00,33.28,33.54,33.24,33.5,61900.0,26.2441,26.4492,26.2126,26.4176,61900.0
2007-09-25 14:00:00,33.5,33.56,33.37,33.55,17000.0,26.4176,26.4649,26.3151,26.457,17000.0
2007-09-25 14:30:00,33.54,33.68,33.5,33.68,15800.0,26.4492,26.5596,26.4176,26.5596,15800.0
2007-09-25 15:00:00,33.73,33.77,33.61,33.73,47700.0,26.599,26.6305,26.5044,26.599,47700.0
2007-09-25 15:30:00,33.74,33.76,33.62,33.7,74900.0,26.6069,26.6227,26.5122,26.5753,74900.0
2007-09-26 09:30:00,33.67,33.92,33.4,33.56,55900.0,26.5517,26.7488,26.3388,26.4649,55900.0
2007-09-26 10:00:00,33.57,33.74,33.53,33.74,11300.0,26.4728,26.6069,26.4413,26.6069,11300.0
2007-09-26 10:30:00,33.74,33.82,33.56,33.8,16600.0,26.6069,26.67,26.4649,26.6542,16600.0
2007-09-26 11:00:00,33.81,33.87,33.6,33.61,17800.0,26.6621,26.7094,26.4965,26.5044,17800.0
2007-09-26 11:30:00,33.58,33.78,33.53,33.69,22000.0,26.4807,26.6384,26.4413,26.5674,22000.0
2007-09-26 12:00:00,33.72,33.77,33.72,33.75,8000.0,26.5911,26.6305,26.5911,26.6148,8000.0
2007-09-26 12:30:00,33.76,33.76,33.56,33.56,19000.0,26.6227,26.6227,26.4649,26.4649,19000.0
2007-09-26 13:00:00,33.57,33.78,33.56,33.78,9200.0,26.4728,26.6384,26.4649,26.6384,9200.0
2007-09-26 13:30:00,33.78,33.78,33.41,33.43,15200.0,26.6384,26.6384,26.3466,26.3624,15200.0
2007-09-26 14:00:00,33.45,33.75,33.45,33.65,13600.0,26.3782,26.6148,26.3782,26.5359,13600.0
2007-09-26 14:30:00,33.65,33.7,33.54,33.68,14100.0,26.5359,26.5753,26.4492,26.5596,14100.0
2007-09-26 15:00:00,33.68,33.95,33.64,33.89,51900.0,26.5596,26.7725,26.528,26.7252,51900.0
2007-09-26 15:30:00,33.89,33.94,33.75,33.75,42800.0,26.7252,26.7646,26.6148,26.6148,42800.0
2007-09-27 09:30:00,34.08,34.21,33.8,33.82,29500.0,26.875,26.9775,26.6542,26.67,29500.0
2007-09-27 10:00:00,33.81,34.0,33.63,33.66,35500.0,26.6621,26.8119,26.5201,26.5438,35500.0
2007-09-27 10:30:00,33.67,33.79,33.59,33.79,13900.0,26.5517,26.6463,26.4886,26.6463,13900.0
2007-09-27 11:00:00,33.81,33.85,33.71,33.71,10700.0,26.6621,26.6936,26.5832,26.5832,10700.0
2007-09-27 11:30:00,33.75,33.92,33.74,33.89,8900.0,26.6148,26.7488,26.6069,26.7252,8900.0
2007-09-27 12:00:00,33.89,33.93,33.78,33.86,17100.0,26.7252,26.7567,26.6384,26.7015,17100.0
2007-09-27 12:30:00,33.85,33.92,33.8,33.82,16900.0,26.6936,26.7488,26.6542,26.67,16900.0
2007-09-27 13:00:00,33.82,33.92,33.79,33.92,24600.0,26.67,26.7488,26.6463,26.7488,24600.0
2007-09-27 13:30:00,33.91,33.93,33.8,33.86,21300.0,26.7409,26.7567,26.6542,26.7015,21300.0
2007-09-27 14:00:00,33.86,33.91,33.82,33.88,18900.0,26.7015,26.7409,26.67,26.7173,18900.0
2007-09-27 14:30:00,33.88,33.9,33.82,33.83,18000.0,26.7173,26.7331,26.67,26.6779,18000.0
2007-09-27 15:00:00,33.83,33.91,33.8,33.8,32500.0,26.6779,26.7409,26.6542,26.6542,32500.0
2007-09-27 15:30:00,33.81,33.99,33.81,33.96,30800.0,26.6621,26.804,26.6621,26.7804,30800.0
2007-09-28 09:30:00,34.0,34.47,34.0,34.03,22300.0,26.8119,27.1825,26.8119,26.8356,22300.0
2007-09-28 10:00:00,34.13,34.25,34.04,34.06,16500.0,26.9144,27.0091,26.8435,26.8592,16500.0
2007-09-28 10:30:00,34.05,34.05,33.85,33.98,20500.0,26.8513,26.8513,26.6936,26.7961,20500.0
2007-09-28 11:00:00,33.99,34.26,33.99,34.23,30700.0,26.804,27.0169,26.804,26.9933,30700.0
2007-09-28 11:30:00,34.23,34.25,34.04,34.05,14700.0,26.9933,27.0091,26.8435,26.8513,14700.0
2007-09-28 12:00:00,34.05,34.06,33.84,33.85,16500.0,26.8513,26.8592,26.6857,26.6936,16500.0
2007-09-28 12:30:00,33.86,33.92,33.78,33.83,10400.0,26.7015,26.7488,26.6384,26.6779,10400.0
2007-09-28 13:00:00,33.84,33.9,33.69,33.88,14300.0,26.6857,26.7331,26.5674,26.7173,14300.0
2007-09-28 13:30:00,33.87,33.93,33.85,33.93,10700.0,26.7094,26.7567,26.6936,26.7567,10700.0
2007-09-28 14:00:00,33.93,34.12,33.93,34.1,22800.0,26.7567,26.9065,26.7567,26.8908,22800.0
2007-09-28 14:30:00,34.09,34.14,34.0,34.0,37800.0,26.8829,26.9223,26.8119,26.8119,37800.0
2007-09-28 15:00:00,34.0,34.04,33.96,33.99,38600.0,26.8119,26.8435,26.7804,26.804,38600.0
2007-09-28 15:30:00,33.98,34.01,33.76,33.8,54800.0,26.7961,26.8198,26.6227,26.6542,54800.0
2007-10-01 09:30:00,33.8,34.34,33.72,34.05,28400.0,26.6542,27.08,26.5911,26.8513,28400.0
2007-10-01 10:00:00,34.07,34.31,34.06,34.26,18600.0,26.8671,27.0564,26.8592,27.0169,18600.0
2007-10-01 10:30:00,34.26,34.45,34.26,34.44,16000.0,27.0169,27.1668,27.0169,27.1589,16000.0
2007-10-01 11:00:00,34.45,34.45,34.33,34.35,18800.0,27.1668,27.1668,27.0721,27.0879,18800.0
2007-10-01 11:30:00,34.35,34.5,34.35,34.48,14800.0,27.0879,27.2062,27.0879,27.1904,14800.0
2007-10-01 12:00:00,34.48,34.5,34.32,34.49,22100.0,27.1904,27.2062,27.0643,27.1983,22100.0
2007-10-01 12:30:00,34.5,34.5,34.38,34.48,5300.0,27.2062,27.2062,27.1116,27.1904,5300.0
2007-10-01 13:00:00,34.48,34.83,34.48,34.82,25000.0,27.1904,27.4664,27.1904,27.4586,25000.0
2007-10-01 13:30:00,34.81,34.99,34.81,34.97,28900.0,27.4507,27.5926,27.4507,27.5768,28900.0
2007-10-01 14:00:00,34.98,35.0,34.37,34.93,44700.0,27.5847,27.6005,27.1037,27.5453,44700.0
2007-10-01 14:30:00,34.93,35.08,34.92,35.02,19500.0,27.5453,27.6636,27.5374,27.6163,19500.0
2007-10-01 15:00:00,35.03,35.14,34.98,35.04,36500.0,27.6242,27.7109,27.5847,27.632,36500.0
2007-10-01 15:30:00,35.04,35.09,34.92,35.06,50400.0,27.632,27.6715,27.5374,27.6478,50400.0
2007-10-02 09:30:00,34.94,35.44,34.94,35.15,10300.0,27.5532,27.9475,27.5532,27.7188,10300.0
2007-10-02 10:00:00,35.15,35.16,34.84,34.89,39100.0,27.7188,27.7267,27.4743,27.5138,39100.0
2007-10-02 10:30:00,34.87,34.96,34.83,34.87,39400.0,27.498,27.569,27.4664,27.498,39400.0
2007-10-02 11:00:00,34.87,34.87,34.74,34.79,20000.0,27.498,27.498,27.3955,27.4349,20000.0
2007-10-02 11:30:00,34.8,34.8,34.66,34.68,24900.0,27.4428,27.4428,27.3324,27.3481,24900.0
2007-10-02 12:00:00,34.68,34.71,34.45,34.47,22800.0,27.3481,27.3718,27.1668,27.1825,22800.0
2007-10-02 12:30:00,34.45,34.49,34.17,34.2,39300.0,27.1668,27.1983,26.946,26.9696,39300.0
2007-10-02 13:00:00,34.19,34.21,34.01,34.04,45600.0,26.9617,26.9775,26.8198,26.8435,45600.0
2007-10-02 13:30:00,34.02,34.11,33.98,34.09,32400.0,26.8277,26.8987,26.7961,26.8829,32400.0
2007-10-02 14:00:00,34.08,34.16,34.0,34.11,19300.0,26.875,26.9381,26.8119,26.8987,19300.0
2007-10-02 14:30:00,34.14,34.21,34.05,34.21,15200.0,26.9223,26.9775,26.8513,26.9775,15200.0
2007-10-02 15:00:00,34.22,34.33,34.16,34.3,14100.0,26.9854,27.0721,26.9381,27.0485,14100.0
2007-10-02 15:30:00,34.31,34.4,34.24,34.3,25400.0,27.0564,27.1273,27.0012,27.0485,25400.0
2007-10-03 09:30:00,34.18,34.75,34.11,34.63,36500.0,26.9539,27.4034,26.8987,27.3087,36500.0
2007-10-03 10:00:00,34.63,34.99,34.63,34.77,40900.0,27.3087,27.5926,27.3087,27.4191,40900.0
2007-10-03 10:30:00,34.76,34.89,34.67,34.89,29800.0,27.4112,27.5138,27.3403,27.5138,29800.0
2007-10-03 11:00:00,34.89,34.89,34.58,34.59,40600.0,27.5138,27.5138,27.2693,27.2772,40600.0
2007-10-03 11:30:00,34.6,34.61,34.37,34.48,45500.0,27.2851,27.2929,27.1037,27.1904,45500.0
2007-10-03 12:00:00,34.5,34.51,34.2,34.24,37200.0,27.2062,27.2141,26.9696,27.0012,37200.0
2007-10-03 12:30:00,34.24,34.24,34.04,34.12,29000.0,27.0012,27.0012,26.8435,26.9065,29000.0
2007-10-03 13:00:00,34.13,34.19,33.89,33.97,31100.0,26.9144,26.9617,26.7252,26.7883,31100.0
2007-10-03 13:30:00,34.0,34.0,33.77,33.84,66000.0,26.8119,26.8119,26.6305,26.6857,66000.0
2007-10-03 14:00:00,33.84,33.89,33.8,33.88,22600.0,26.6857,26.7252,26.6542,26.7173,22600.0
2007-10-03 14:30:00,33.91,34.17,33.87,34.17,32200.0,26.7409,26.946,26.7094,26.946,32200.0
2007-10-03 15:00:00,34.16,34.31,34.03,34.03,39700.0,26.9381,27.0564,26.8356,26.8356,39700.0
2007-10-03 15:30:00,34.03,34.12,33.98,33.99,38900.0,26.8356,26.9065,26.7961,26.804,38900.0
2007-10-04 09:30:00,34.15,34.25,33.96,34.05,10700.0,26.9302,27.0091,26.7804,26.8513,10700.0
2007-10-04 10:00:00,34.08,34.53,34.06,34.38,16100.0,26.875,27.2299,26.8592,27.1116,16100.0
2007-10-04 10:30:00,34.36,34.39,34.23,34.26,16900.0,27.0958,27.1195,26.9933,27.0169,16900.0
2007-10-04 11:00:00,34.27,34.29,34.23,34.29,20400.0,27.0248,27.0406,26.9933,27.0406,20400.0
2007-10-04 11:30:00,34.3,34.32,34.25,34.31,10200.0,27.0485,27.0643,27.0091,27.0564,10200.0
2007-10-04 12:00:00,34.32,34.36,34.23,34.26,21900.0,27.0643,27.0958,26.9933,27.0169,21900.0
2007-10-04 12:30:00,34.25,34.35,34.24,34.27,24300.0,27.0091,27.0879,27.0012,27.0248,24300.0
2007-10-04 13:00:00,34.26,34.28,34.17,34.21,18300.0,27.0169,27.0327,26.946,26.9775,18300.0
2007-10-04 13:30:00,34.22,34.36,34.22,34.33,8900.0,26.9854,27.0958,26.9854,27.0721,8900.0
2007-10-04 14:00:00,34.32,34.34,34.22,34.22,12600.0,27.0643,27.08,26.9854,26.9854,12600.0
2007-10-04 14:30:00,34.22,34.22,34.19,34.21,13500.0,26.9854,26.9854,26.9617,26.9775,13500.0
2007-10-04 15:00:00,34.21,34.26,34.14,34.19,23900.0,26.9775,27.0169,26.9223,26.9617,23900.0
2007-10-04 15:30:00,34.2,34.34,34.2,34.25,41400.0,26.9696,27.08,26.9696,27.0091,41400.0
2007-10-05 09:30:00,34.27,34.62,34.16,34.54,11400.0,27.0248,27.3008,26.9381,27.2377,11400.0
2007-10-05 10:00:00,34.53,34.66,34.47,34.55,13100.0,27.2299,27.3324,27.1825,27.2456,13100.0
2007-10-05 10:30:00,34.57,34.57,34.38,34.47,17300.0,27.2614,27.2614,27.1116,27.1825,17300.0
2007-10-05 11:00:00,34.49,34.58,34.49,34.57,6600.0,27.1983,27.2693,27.1983,27.2614,6600.0
2007-10-05 11:30:00,34.57,34.91,34.57,34.88,10800.0,27.2614,27.5295,27.2614,27.5059,10800.0
2007-10-05 12:00:00,34.89,34.96,34.8,34.96,10300.0,27.5138,27.569,27.4428,27.569,10300.0
2007-10-05 12:30:00,34.98,35.07,34.97,35.0,16800.0,27.5847,27.6557,27.5768,27.6005,16800.0
2007-10-05 13:00:00,34.99,35.0,34.93,34.96,8600.0,27.5926,27.6005,27.5453,27.569,8600.0
2007-10-05 13:30:00,34.97,35.02,34.91,34.99,12900.0,27.5768,27.6163,27.5295,27.5926,12900.0
2007-10-05 14:00:00,35.01,35.09,34.97,35.07,9700.0,27.6084,27.6715,27.5768,27.6557,9700.0
2007-10-05 14:30:00,35.08,35.15,35.02,35.03,17100.0,27.6636,27.7188,27.6163,27.6242,17100.0
2007-10-05 15:00:00,35.04,35.09,34.95,34.97,17500.0,27.632,27.6715,27.5611,27.5768,17500.0
2007-10-05 15:30:00,34.99,35.01,34.86,34.9,21700.0,27.5926,27.6084,27.4901,27.5216,21700.0
2007-10-08 09:30:00,35.0,35.07,34.76,35.01,18500.0,27.6005,27.6557,27.4112,27.6084,18500.0
2007-10-08 10:00:00,35.01,35.37,35.01,35.12,15200.0,27.6084,27.8923,27.6084,27.6951,15200.0
2007-10-08 10:30:00,35.12,35.14,34.97,34.97,6400.0,27.6951,27.7109,27.5768,27.5768,6400.0
2007-10-08 11:00:00,34.97,34.98,34.71,34.94,7900.0,27.5768,27.5847,27.3718,27.5532,7900.0
2007-10-08 11:30:00,34.92,35.16,34.87,35.13,10300.0,27.5374,27.7267,27.498,27.703,10300.0
2007-10-08 12:00:00,35.13,35.17,35.0,35.05,9100.0,27.703,27.7346,27.6005,27.6399,9100.0
2007-10-08 12:30:00,35.05,35.1,35.01,35.04,7900.0,27.6399,27.6794,27.6084,27.632,7900.0
2007-10-08 13:00:00,35.04,35.04,35.0,35.02,13000.0,27.632,27.632,27.6005,27.6163,13000.0
2007-10-08 13:30:00,35.03,35.04,34.89,34.89,10800.0,27.6242,27.632,27.5138,27.5138,10800.0
2007-10-08 14:00:00,34.89,35.02,34.83,35.02,10700.0,27.5138,27.6163,27.4664,27.6163,10700.0
2007-10-08 14:30:00,35.0,35.04,34.84,34.84,12700.0,27.6005,27.632,27.4743,27.4743,12700.0
2007-10-08 15:00:00,34.84,34.97,34.83,34.97,10500.0,27.4743,27.5768,27.4664,27.5768,10500.0
2007-10-08 15:30:00,35.0,35.03,34.93,35.0,14200.0,27.6005,27.6242,27.5453,27.6005,14200.0
2007-10-09 09:30:00,34.97,35.18,34.8,34.89,9200.0,27.5768,27.7424,27.4428,27.5138,9200.0
2007-10-09 10:00:00,34.86,34.87,34.69,34.73,36300.0,27.4901,27.498,27.356,27.3876,36300.0
2007-10-09 10:30:00,34.7,34.95,34.63,34.94,16400.0,27.3639,27.5611,27.3087,27.5532,16400.0
2007-10-09 11:00:00,34.94,34.99,34.77,34.94,22500.0,27.5532,27.5926,27.4191,27.5532,22500.0
2007-10-09 11:30:00,34.94,34.97,34.64,34.72,9500.0,27.5532,27.5768,27.3166,27.3797,9500.0
2007-10-09 12:00:00,34.73,34.83,34.73,34.83,4900.0,27.3876,27.4664,27.3876,27.4664,4900.0
2007-10-09 12:30:00,34.83,34.84,34.6,34.61,13500.0,27.4664,27.4743,27.2851,27.2929,13500.0
2007-10-09 13:00:00,34.61,34.61,34.5,34.5,8300.0,27.2929,27.2929,27.2062,27.2062,8300.0
2007-10-09 13:30:00,34.5,34.66,34.47,34.62,15700.0,27.2062,27.3324,27.1825,27.3008,15700.0
2007-10-09 14:00:00,34.62,34.78,34.53,34.62,34700.0,27.3008,27.427,27.2299,27.3008,34700.0
2007-10-09 14:30:00,34.62,34.75,34.58,34.72,14000.0,27.3008,27.4034,27.2693,27.3797,14000.0
2007-10-09 15:00:00,34.72,34.77,34.67,34.72,13000.0,27.3797,27.4191,27.3403,27.3797,13000.0
2007-10-09 15:30:00,34.72,34.81,34.58,34.67,28500.0,27.3797,27.4507,27.2693,27.3403,28500.0
2007-10-10 09:30:00,34.64,34.64,34.3,34.38,63000.0,27.3166,27.3166,27.0485,27.1116,63000.0
2007-10-10 10:00:00,34.38,34.49,34.29,34.48,15800.0,27.1116,27.1983,27.0406,27.1904,15800.0
2007-10-10 10:30:00,34.48,34.52,34.38,34.49,17900.0,27.1904,27.222,27.1116,27.1983,17900.0
2007-10-10 11:00:00,34.46,34.6,34.45,34.58,16900.0,27.1747,27.2851,27.1668,27.2693,16900.0
2007-10-10 11:30:00,34.58,34.59,34.37,34.37,15500.0,27.2693,27.2772,27.1037,27.1037,15500.0
2007-10-10 12:00:00,34.38,34.41,34.3,34.3,10800.0,27.1116,27.1352,27.0485,27.0485,10800.0
2007-10-10 12:30:00,34.3,34.49,34.27,34.46,24500.0,27.0485,27.1983,27.0248,27.1747,24500.0
2007-10-10 13:00:00,34.46,34.49,34.32,34.36,9300.0,27.1747,27.1983,27.0643,27.0958,9300.0
2007-10-10 13:30:00,34.38,34.5,34.38,34.49,8400.0,27.1116,27.2062,27.1116,27.1983,8400.0
2007-10-10 14:00:00,34.49,34.58,34.47,34.58,11800.0,27.1983,27.2693,27.1825,27.2693,11800.0
2007-10-10 14:30:00,34.58,34.58,34.46,34.54,20200.0,27.2693,27.2693,27.1747,27.2377,20200.0
2007-10-10 15:00:00,34.51,34.61,34.45,34.45,27000.0,27.2141,27.2929,27.1668,27.1668,27000.0
2007-10-10 15:30:00,34.47,34.48,34.23,34.35,38800.0,27.1825,27.1904,26.9933,27.0879,38800.0
2007-10-11 09:30:00,34.46,34.67,34.3,34.45,27000.0,27.1747,27.3403,27.0485,27.1668,27000.0
2007-10-11 10:00:00,34.48,34.71,34.43,34.59,30700.0,27.1904,27.3718,27.151,27.2772,30700.0
2007-10-11 10:30:00,34.62,34.77,34.5,34.72,21100.0,27.3008,27.4191,27.2062,27.3797,21100.0
2007-10-11 11:00:00,34.7,35.03,34.7,35.03,43800.0,27.3639,27.6242,27.3639,27.6242,43800.0
2007-10-11 11:30:00,35.04,35.07,35.03,35.03,13800.0,27.632,27.6557,27.6242,27.6242,13800.0
2007-10-11 12:00:00,35.01,35.08,34.85,35.05,15500.0,27.6084,27.6636,27.4822,27.6399,15500.0
2007-10-11 12:30:00,35.04,35.18,34.99,35.02,14300.0,27.632,27.7424,27.5926,27.6163,14300.0
2007-10-11 13:00:00,35.02,35.1,34.95,34.95,10300.0,27.6163,27.6794,27.5611,27.5611,10300.0
2007-10-11 13:30:00,34.98,34.98,34.79,34.79,9900.0,27.5847,27.5847,27.4349,27.4349,9900.0
2007-10-11 14:00:00,34.79,34.8,34.3,34.3,25000.0,27.4349,27.4428,27.0485,27.0485,25000.0
2007-10-11 14:30:00,34.31,34.61,34.22,34.37,38600.0,27.0564,27.2929,26.9854,27.1037,38600.0
2007-10-11 15:00:00,34.37,34.37,33.96,33.98,36500.0,27.1037,27.1037,26.7804,26.7961,36500.0
2007-10-11 15:30:00,33.98,34.25,33.82,34.24,33300.0,26.7961,27.0091,26.67,27.0012,33300.0
2007-10-12 09:30:00,34.28,34.5,34.21,34.21,7000.0,27.0327,27.2062,26.9775,26.9775,7000.0
2007-10-12 10:00:00,34.19,34.39,34.01,34.01,6800.0,26.9617,27.1195,26.8198,26.8198,6800.0
2007-10-12 10:30:00,34.02,34.09,33.97,34.09,7900.0,26.8277,26.8829,26.7883,26.8829,7900.0
2007-10-12 11:00:00,34.1,34.2,34.08,34.17,63800.0,26.8908,26.9696,26.875,26.946,63800.0
2007-10-12 11:30:00,34.18,34.37,34.18,34.36,11300.0,26.9539,27.1037,26.9539,27.0958,11300.0
2007-10-12 12:00:00,34.33,34.5,34.31,34.49,10000.0,27.0721,27.2062,27.0564,27.1983,10000.0
2007-10-12 12:30:00,34.49,34.49,34.33,34.42,6500.0,27.1983,27.1983,27.0721,27.1431,6500.0
2007-10-12 13:00:00,34.39,34.39,34.11,34.13,4900.0,27.1195,27.1195,26.8987,26.9144,4900.0
2007-10-12 13:30:00,34.09,34.26,34.09,34.22,4800.0,26.8829,27.0169,26.8829,26.9854,4800.0
2007-10-12 14:00:00,34.23,34.31,34.16,34.16,4300.0,26.9933,27.0564,26.9381,26.9381,4300.0
2007-10-12 14:30:00,34.21,34.24,34.14,34.19,10700.0,26.9775,27.0012,26.9223,26.9617,10700.0
2007-10-12 15:00:00,34.17,34.37,34.07,34.32,23700.0,26.946,27.1037,26.8671,27.0643,23700.0
2007-10-12 15:30:00,34.32,34.43,34.29,34.4,20200.0,27.0643,27.151,27.0406,27.1273,20200.0
2007-10-15 09:30:00,34.69,35.13,34.46,34.99,13100.0,27.356,27.703,27.1747,27.5926,13100.0
2007-10-15 10:00:00,34.98,35.17,34.95,35.15,27900.0,27.5847,27.7346,27.5611,27.7188,27900.0
2007-10-15 10:30:00,35.13,35.16,35.02,35.09,36600.0,27.703,27.7267,27.6163,27.6715,36600.0
2007-10-15 11:00:00,35.09,35.09,34.88,34.97,43300.0,27.6715,27.6715,27.5059,27.5768,43300.0
2007-10-15 11:30:00,34.97,34.98,34.72,34.75,15000.0,27.5768,27.5847,27.3797,27.4034,15000.0
2007-10-15 12:00:00,34.74,34.75,34.5,34.64,13800.0,27.3955,27.4034,27.2062,27.3166,13800.0
2007-10-15 12:30:00,34.62,34.65,34.46,34.53,7100.0,27.3008,27.3245,27.1747,27.2299,7100.0
2007-10-15 13:00:00,34.54,34.58,34.41,34.57,7700.0,27.2377,27.2693,27.1352,27.2614,7700.0
2007-10-15 13:30:00,34.55,34.55,34.37,34.49,9300.0,27.2456,27.2456,27.1037,27.1983,9300.0
2007-10-15 14:00:00,34.5,34.59,34.31,34.59,22000.0,27.2062,27.2772,27.0564,27.2772,22000.0
2007-10-15 14:30:00,34.6,34.69,34.53,34.68,15800.0,27.2851,27.356,27.2299,27.3481,15800.0
2007-10-15 15:00:00,34.7,34.84,34.55,34.56,20900.0,27.3639,27.4743,27.2456,27.2535,20900.0
2007-10-15 15:30:00,34.6,34.78,34.58,34.67,30700.0,27.2851,27.427,27.2693,27.3403,30700.0
2007-10-16 09:30:00,34.51,34.51,34.11,34.11,14600.0,27.2141,27.2141,26.8987,26.8987,14600.0
2007-10-16 10:00:00,34.11,34.13,33.76,33.9,30100.0,26.8987,26.9144,26.6227,26.7331,30100.0
2007-10-16 10:30:00,33.9,33.92,33.64,33.79,20800.0,26.7331,26.7488,26.528,26.6463,20800.0
2007-10-16 11:00:00,33.78,33.79,33.45,33.45,23300.0,26.6384,26.6463,26.3782,26.3782,23300.0
2007-10-16 11:30:00,33.49,33.5,33.2,33.33,36700.0,26.4097,26.4176,26.181,26.2836,36700.0
2007-10-16 12:00:00,33.32,33.48,33.3,33.48,21900.0,26.2757,26.4018,26.2599,26.4018,21900.0
2007-10-16 12:30:00,33.48,33.48,33.32,33.37,38400.0,26.4018,26.4018,26.2757,26.3151,38400.0
2007-10-16 13:00:00,33.37,33.37,33.05,33.19,36200.0,26.3151,26.3151,26.0628,26.1732,36200.0
2007-10-16 13:30:00,33.17,33.21,33.08,33.12,29900.0,26.1574,26.1889,26.0864,26.118,29900.0
2007-10-16 14:00:00,33.12,33.25,33.03,33.12,40600.0,26.118,26.2205,26.047,26.118,40600.0
2007-10-16 14:30:00,33.12,33.15,32.72,32.77,55200.0,26.118,26.1416,25.8025,25.842,55200.0
2007-10-16 15:00:00,32.77,33.04,32.77,32.99,61500.0,25.842,26.0549,25.842,26.0154,61500.0
2007-10-16 15:30:00,32.99,33.27,32.57,33.11,283100.0,26.0154,26.2362,25.6842,26.1101,283100.0
2007-10-17 09:30:00,33.12,33.21,32.95,32.99,34200.0,26.118,26.1889,25.9839,26.0154,34200.0
2007-10-17 10:00:00,32.99,32.99,32.64,32.73,43500.0,26.0154,26.0154,25.7394,25.8104,43500.0
2007-10-17 10:30:00,32.7,32.82,32.63,32.72,45000.0,25.7868,25.8814,25.7315,25.8025,45000.0
2007-10-17 11:00:00,32.71,33.2,32.64,33.2,37800.0,25.7946,26.181,25.7394,26.181,37800.0
2007-10-17 11:30:00,33.2,33.33,32.91,32.94,23500.0,26.181,26.2836,25.9524,25.976,23500.0
2007-10-17 12:00:00,32.94,32.94,32.68,32.78,23900.0,25.976,25.976,25.771,25.8498,23900.0
2007-10-17 12:30:00,32.77,32.82,32.64,32.68,42100.0,25.842,25.8814,25.7394,25.771,42100.0
2007-10-17 13:00:00,32.67,32.7,32.41,32.46,71000.0,25.7631,25.7868,25.5581,25.5975,71000.0
2007-10-17 13:30:00,32.46,32.55,32.41,32.5,50800.0,25.5975,25.6685,25.5581,25.629,50800.0
2007-10-17 14:00:00,32.49,32.69,32.47,32.62,46300.0,25.6211,25.7789,25.6054,25.7237,46300.0
2007-10-17 14:30:00,32.63,32.68,32.51,32.61,34400.0,25.7315,25.771,25.6369,25.7158,34400.0
2007-10-17 15:00:00,32.59,32.66,32.41,32.47,62700.0,25.7,25.7552,25.5581,25.6054,62700.0
2007-10-17 15:30:00,32.46,32.65,32.2,32.37,141400.0,25.5975,25.7473,25.3925,25.5265,141400.0
2007-10-18 09:30:00,31.8,31.8,31.0,31.16,118800.0,25.077,25.077,24.4462,24.5723,118800.0
2007-10-18 10:00:00,31.17,31.21,30.66,30.69,96900.0,24.5802,24.6118,24.178,24.2017,96900.0
2007-10-18 10:30:00,30.76,30.85,30.17,30.29,84300.0,24.2569,24.3279,23.7916,23.8863,84300.0
2007-10-18 11:00:00,30.3,30.87,30.3,30.86,46900.0,23.8941,24.3436,23.8941,24.3358,46900.0
2007-10-18 11:30:00,30.88,31.03,30.82,30.96,35700.0,24.3515,24.4698,24.3042,24.4146,35700.0
2007-10-18 12:00:00,30.95,30.99,30.72,30.98,47700.0,24.4067,24.4383,24.2254,24.4304,47700.0
2007-10-18 12:30:00,30.98,31.03,30.9,31.0,47400.0,24.4304,24.4698,24.3673,24.4462,47400.0
2007-10-18 13:00:00,31.0,31.03,30.63,30.63,65300.0,24.4462,24.4698,24.1544,24.1544,65300.0
2007-10-18 13:30:00,30.65,30.81,30.65,30.75,44300.0,24.1701,24.2963,24.1701,24.249,44300.0
2007-10-18 14:00:00,30.75,30.76,30.62,30.69,44300.0,24.249,24.2569,24.1465,24.2017,44300.0
2007-10-18 14:30:00,30.7,30.77,30.53,30.69,43000.0,24.2096,24.2648,24.0755,24.2017,43000.0
2007-10-18 15:00:00,30.68,30.78,30.43,30.54,110500.0,24.1938,24.2727,23.9967,24.0834,110500.0
2007-10-18 15:30:00,30.57,30.74,30.57,30.62,120800.0,24.1071,24.2411,24.1071,24.1465,120800.0
2007-10-19 09:30:00,30.63,31.06,30.6,31.01,77500.0,24.1544,24.4935,24.1307,24.454,77500.0
2007-10-19 10:00:00,30.98,30.98,30.71,30.78,41400.0,24.4304,24.4304,24.2175,24.2727,41400.0
2007-10-19 10:30:00,30.77,30.96,30.69,30.94,47700.0,24.2648,24.4146,24.2017,24.3988,47700.0
2007-10-19 11:00:00,30.94,31.1,30.84,30.86,38700.0,24.3988,24.525,24.32,24.3358,38700.0
2007-10-19 11:30:00,30.84,31.03,30.77,30.98,22900.0,24.32,24.4698,24.2648,24.4304,22900.0
2007-10-19 12:00:00,31.0,31.08,30.91,30.94,24800.0,24.4462,24.5092,24.3752,24.3988,24800.0
2007-10-19 12:30:00,30.94,31.01,30.84,30.87,16600.0,24.3988,24.454,24.32,24.3436,16600.0
2007-10-19 13:00:00,30.88,30.94,30.84,30.94,16100.0,24.3515,24.3988,24.32,24.3988,16100.0
2007-10-19 13:30:00,30.95,30.98,30.86,30.98,20700.0,24.4067,24.4304,24.3358,24.4304,20700.0
2007-10-19 14:00:00,30.97,30.99,30.78,30.8,24000.0,24.4225,24.4383,24.2727,24.2884,24000.0
2007-10-19 14:30:00,30.79,30.87,30.75,30.78,25400.0,24.2806,24.3436,24.249,24.2727,25400.0
2007-10-19 15:00:00,30.78,30.82,30.6,30.68,43800.0,24.2727,24.3042,24.1307,24.1938,43800.0
2007-10-19 15:30:00,30.67,30.73,30.54,30.54,41300.0,24.1859,24.2332,24.0834,24.0834,41300.0
2007-10-22 09:30:00,30.17,31.1,30.17,30.92,125700.0,23.7916,24.525,23.7916,24.3831,125700.0
2007-10-22 10:00:00,30.92,31.36,30.9,31.13,91300.0,24.3831,24.73,24.3673,24.5487,91300.0
2007-10-22 10:30:00,31.2,31.35,31.06,31.35,75900.0,24.6039,24.7222,24.4935,24.7222,75900.0
2007-10-22 11:00:00,31.31,31.68,31.28,31.64,58000.0,24.6906,24.9824,24.667,24.9508,58000.0
2007-10-22 11:30:00,31.69,32.07,31.68,32.01,64500.0,24.9903,25.2899,24.9824,25.2426,64500.0
2007-10-22 12:00:00,32.0,32.0,31.53,31.53,57400.0,25.2347,25.2347,24.8641,24.8641,57400.0
2007-10-22 12:30:00,31.54,31.7,31.54,31.58,33900.0,24.872,24.9982,24.872,24.9035,33900.0
2007-10-22 13:00:00,31.58,31.6,31.52,31.58,42900.0,24.9035,24.9193,24.8562,24.9035,42900.0
2007-10-22 13:30:00,31.59,31.72,31.45,31.66,30900.0,24.9114,25.0139,24.801,24.9666,30900.0
2007-10-22 14:00:00,31.66,31.72,31.54,31.65,38500.0,24.9666,25.0139,24.872,24.9587,38500.0
2007-10-22 14:30:00,31.65,31.91,31.64,31.87,57900.0,24.9587,25.1638,24.9508,25.1322,57900.0
2007-10-22 15:00:00,31.88,31.95,31.49,31.65,112600.0,25.1401,25.1953,24.8326,24.9587,112600.0
2007-10-22 15:30:00,31.67,31.86,31.64,31.75,135400.0,24.9745,25.1243,24.9508,25.0376,135400.0
2007-10-23 09:30:00,32.33,32.38,31.87,32.02,47300.0,25.495,25.5344,25.1322,25.2505,47300.0
2007-10-23 10:00:00,32.03,32.23,31.93,32.15,46200.0,25.2584,25.4161,25.1795,25.353,46200.0
2007-10-23 10:30:00,32.14,32.18,31.93,32.08,40800.0,25.3451,25.3767,25.1795,25.2978,40800.0
2007-10-23 11:00:00,32.08,32.1,31.9,32.08,41300.0,25.2978,25.3136,25.1559,25.2978,41300.0
2007-10-23 11:30:00,32.08,32.18,31.98,32.06,52900.0,25.2978,25.3767,25.219,25.2821,52900.0
2007-10-23 12:00:00,32.06,32.22,32.02,32.22,25500.0,25.2821,25.4082,25.2505,25.4082,25500.0
2007-10-23 12:30:00,32.22,32.33,32.02,32.03,18700.0,25.4082,25.495,25.2505,25.2584,18700.0
2007-10-23 13:00:00,32.03,32.12,31.97,32.01,23100.0,25.2584,25.3294,25.2111,25.2426,23100.0
2007-10-23 13:30:00,32.01,32.02,31.96,32.0,21900.0,25.2426,25.2505,25.2032,25.2347,21900.0
2007-10-23 14:00:00,31.99,32.09,31.94,32.03,33700.0,25.2269,25.3057,25.1874,25.2584,33700.0
2007-10-23 14:30:00,32.03,32.05,31.75,31.78,36500.0,25.2584,25.2742,25.0376,25.0613,36500.0
2007-10-23 15:00:00,31.76,31.88,31.71,31.73,56400.0,25.0455,25.1401,25.0061,25.0218,56400.0
2007-10-23 15:30:00,31.76,32.08,31.76,31.98,60300.0,25.0455,25.2978,25.0455,25.219,60300.0
2007-10-24 09:30:00,33.77,33.77,32.34,32.66,164700.0,26.6305,26.6305,25.5029,25.7552,164700.0
2007-10-24 10:00:00,32.62,33.87,31.78,33.27,396600.0,25.7237,26.7094,25.0613,26.2362,396600.0
2007-10-24 10:30:00,33.26,33.28,32.27,32.36,161000.0,26.2284,26.2441,25.4477,25.5186,161000.0
2007-10-24 11:00:00,32.36,32.91,32.02,32.7,111900.0,25.5186,25.9524,25.2505,25.7868,111900.0
2007-10-24 11:30:00,32.7,32.7,31.87,32.03,78300.0,25.7868,25.7868,25.1322,25.2584,78300.0
2007-10-24 12:00:00,32.06,32.49,32.03,32.36,39500.0,25.2821,25.6211,25.2584,25.5186,39500.0
2007-10-24 12:30:00,32.36,32.56,32.25,32.27,39400.0,25.5186,25.6763,25.4319,25.4477,39400.0
2007-10-24 13:00:00,32.26,32.42,32.18,32.33,31800.0,25.4398,25.5659,25.3767,25.495,31800.0
2007-10-24 13:30:00,32.34,32.53,32.18,32.52,42600.0,25.5029,25.6527,25.3767,25.6448,42600.0
2007-10-24 14:00:00,32.53,33.0,32.46,32.95,66400.0,25.6527,26.0233,25.5975,25.9839,66400.0
2007-10-24 14:30:00,32.95,33.25,32.87,33.17,136100.0,25.9839,26.2205,25.9208,26.1574,136100.0
2007-10-24 15:00:00,33.22,33.47,32.86,33.4,94300.0,26.1968,26.394,25.9129,26.3388,94300.0
2007-10-24 15:30:00,33.39,33.76,33.18,33.57,129600.0,26.3309,26.6227,26.1653,26.4728,129600.0
2007-10-25 09:30:00,33.9,34.75,33.59,33.92,180800.0,26.7331,27.4034,26.4886,26.7488,180800.0
2007-10-25 10:00:00,33.92,34.5,33.92,34.44,127300.0,26.7488,27.2062,26.7488,27.1589,127300.0
2007-10-25 10:30:00,34.43,34.57,34.29,34.44,100400.0,27.151,27.2614,27.0406,27.1589,100400.0
2007-10-25 11:00:00,34.42,34.44,34.23,34.42,94000.0,27.1431,27.1589,26.9933,27.1431,94000.0
2007-10-25 11:30:00,34.42,34.46,34.27,34.4,47600.0,27.1431,27.1747,27.0248,27.1273,47600.0
2007-10-25 12:00:00,34.39,34.48,34.34,34.41,75100.0,27.1195,27.1904,27.08,27.1352,75100.0
2007-10-25 12:30:00,34.4,34.44,34.18,34.41,59800.0,27.1273,27.1589,26.9539,27.1352,59800.0
2007-10-25 13:00:00,34.41,34.44,34.32,34.41,80600.0,27.1352,27.1589,27.0643,27.1352,80600.0
2007-10-25 13:30:00,34.41,34.45,34.12,34.45,65800.0,27.1352,27.1668,26.9065,27.1668,65800.0
2007-10-25 14:00:00,34.43,34.55,34.34,34.53,73500.0,27.151,27.2456,27.08,27.2299,73500.0
2007-10-25 14:30:00,34.52,34.56,34.38,34.53,78400.0,27.222,27.2535,27.1116,27.2299,78400.0
2007-10-25 15:00:00,34.53,34.58,34.44,34.55,113000.0,27.2299,27.2693,27.1589,27.2456,113000.0
2007-10-25 15:30:00,34.55,34.74,34.45,34.51,168900.0,27.2456,27.3955,27.1668,27.2141,168900.0
2007-10-26 09:30:00,34.68,34.93,34.0,34.15,58400.0,27.3481,27.5453,26.8119,26.9302,58400.0
2007-10-26 10:00:00,34.15,34.18,33.71,33.71,63200.0,26.9302,26.9539,26.5832,26.5832,63200.0
2007-10-26 10:30:00,33.74,33.97,33.71,33.95,41700.0,26.6069,26.7883,26.5832,26.7725,41700.0
2007-10-26 11:00:00,33.95,34.06,33.9,34.05,30200.0,26.7725,26.8592,26.7331,26.8513,30200.0
2007-10-26 11:30:00,34.06,34.1,33.85,33.85,26700.0,26.8592,26.8908,26.6936,26.6936,26700.0
2007-10-26 12:00:00,33.85,33.96,33.84,33.94,26500.0,26.6936,26.7804,26.6857,26.7646,26500.0
2007-10-26 12:30:00,33.94,34.19,33.94,34.16,31500.0,26.7646,26.9617,26.7646,26.9381,31500.0
2007-10-26 13:00:00,34.17,34.45,34.17,34.35,29800.0,26.946,27.1668,26.946,27.0879,29800.0
2007-10-26 13:30:00,34.35,34.38,34.21,34.34,30600.0,27.0879,27.1116,26.9775,27.08,30600.0
2007-10-26 14:00:00,34.35,34.47,34.28,34.4,37900.0,27.0879,27.1825,27.0327,27.1273,37900.0
2007-10-26 14:30:00,34.4,34.41,34.23,34.27,36800.0,27.1273,27.1352,26.9933,27.0248,36800.0
2007-10-26 15:00:00,34.27,34.39,34.24,34.26,44900.0,27.0248,27.1195,27.0012,27.0169,44900.0
2007-10-26 15:30:00,34.27,34.5,34.2,34.43,70300.0,27.0248,27.2062,26.9696,27.151,70300.0
2007-10-29 09:30:00,34.42,35.02,34.42,34.99,27400.0,27.1431,27.6163,27.1431,27.5926,27400.0
2007-10-29 10:00:00,34.97,34.99,34.47,34.72,46500.0,27.5768,27.5926,27.1825,27.3797,46500.0
2007-10-29 10:30:00,34.69,34.89,34.53,34.89,33900.0,27.356,27.5138,27.2299,27.5138,33900.0
2007-10-29 11:00:00,34.89,35.09,34.83,35.04,26800.0,27.5138,27.6715,27.4664,27.632,26800.0
2007-10-29 11:30:00,35.03,35.11,34.91,35.0,33800.0,27.6242,27.6872,27.5295,27.6005,33800.0
2007-10-29 12:00:00,35.01,35.05,34.93,35.02,19800.0,27.6084,27.6399,27.5453,27.6163,19800.0
2007-10-29 12:30:00,35.02,35.03,34.89,34.89,13600.0,27.6163,27.6242,27.5138,27.5138,13600.0
2007-10-29 13:00:00,34.89,35.0,34.87,34.99,14600.0,27.5138,27.6005,27.498,27.5926,14600.0
2007-10-29 13:30:00,34.98,35.0,34.89,34.99,15700.0,27.5847,27.6005,27.5138,27.5926,15700.0
2007-10-29 14:00:00,34.99,35.0,34.89,34.89,22700.0,27.5926,27.6005,27.5138,27.5138,22700.0
2007-10-29 14:30:00,34.89,34.97,34.85,34.97,16300.0,27.5138,27.5768,27.4822,27.5768,16300.0
2007-10-29 15:00:00,34.97,34.99,34.88,34.96,32500.0,27.5768,27.5926,27.5059,27.569,32500.0
2007-10-29 15:30:00,34.96,34.97,34.66,34.83,51900.0,27.569,27.5768,27.3324,27.4664,51900.0
2007-10-30 09:30:00,34.71,35.21,34.36,35.2,31800.0,27.3718,27.7661,27.0958,27.7582,31800.0
2007-10-30 10:00:00,35.2,35.2,34.9,35.15,33400.0,27.7582,27.7582,27.5216,27.7188,33400.0
2007-10-30 10:30:00,35.14,35.27,35.07,35.23,25800.0,27.7109,27.8134,27.6557,27.7819,25800.0
2007-10-30 11:00:00,35.23,35.23,34.88,34.91,32200.0,27.7819,27.7819,27.5059,27.5295,32200.0
2007-10-30 11:30:00,34.89,34.89,34.58,34.64,25800.0,27.5138,27.5138,27.2693,27.3166,25800.0
2007-10-30 12:00:00,34.66,34.8,34.66,34.78,15000.0,27.3324,27.4428,27.3324,27.427,15000.0
2007-10-30 12:30:00,34.79,35.07,34.78,35.06,23000.0,27.4349,27.6557,27.427,27.6478,23000.0
2007-10-30 13:00:00,35.06,35.07,34.93,34.96,29900.0,27.6478,27.6557,27.5453,27.569,29900.0
2007-10-30 13:30:00,34.97,35.07,34.84,34.92,31900.0,27.5768,27.6557,27.4743,27.5374,31900.0
2007-10-30 14:00:00,34.93,35.01,34.86,34.86,17100.0,27.5453,27.6084,27.4901,27.4901,17100.0
2007-10-30 14:30:00,34.86,34.94,34.85,34.94,20000.0,27.4901,27.5532,27.4822,27.5532,20000.0
2007-10-30 15:00:00,34.94,34.95,34.84,34.84,39900.0,27.5532,27.5611,27.4743,27.4743,39900.0
2007-10-30 15:30:00,34.84,34.92,34.72,34.82,61600.0,27.4743,27.5374,27.3797,27.4586,61600.0
2007-10-31 09:30:00,34.52,35.25,34.52,35.18,34400.0,27.222,27.7976,27.222,27.7424,34400.0
2007-10-31 10:00:00,35.19,35.19,34.88,35.0,28300.0,27.7503,27.7503,27.5059,27.6005,28300.0
2007-10-31 10:30:00,34.99,35.04,34.98,34.98,23000.0,27.5926,27.632,27.5847,27.5847,23000.0
2007-10-31 11:00:00,34.98,35.05,34.98,35.05,19500.0,27.5847,27.6399,27.5847,27.6399,19500.0
2007-10-31 11:30:00,35.03,35.3,34.99,35.3,14400.0,27.6242,27.8371,27.5926,27.8371,14400.0
2007-10-31 12:00:00,35.31,35.4,35.31,35.36,27800.0,27.845,27.9159,27.845,27.8844,27800.0
2007-10-31 12:30:00,35.36,35.52,35.36,35.51,21800.0,27.8844,28.0106,27.8844,28.0027,21800.0
2007-10-31 13:00:00,35.52,35.63,35.44,35.62,14700.0,28.0106,28.0973,27.9475,28.0894,14700.0
2007-10-31 13:30:00,35.63,35.78,35.58,35.6,18900.0,28.0973,28.2156,28.0579,28.0736,18900.0
2007-10-31 14:00:00,35.6,35.99,35.0,35.04,91400.0,28.0736,28.3812,27.6005,27.632,91400.0
2007-10-31 14:30:00,35.04,35.77,34.8,35.73,81000.0,27.632,28.2077,27.4428,28.1762,81000.0
2007-10-31 15:00:00,35.72,35.8,35.05,35.54,48700.0,28.1683,28.2314,27.6399,28.0263,48700.0
2007-10-31 15:30:00,35.53,35.7,35.46,35.59,59400.0,28.0184,28.1525,27.9632,28.0658,59400.0
2007-11-01 09:30:00,35.2,35.36,34.44,34.98,55600.0,27.7582,27.8844,27.1589,27.5847,55600.0
2007-11-01 10:00:00,34.96,35.13,34.92,34.99,57300.0,27.569,27.703,27.5374,27.5926,57300.0
2007-11-01 10:30:00,34.99,35.47,34.92,35.47,49200.0,27.5926,27.9711,27.5374,27.9711,49200.0
2007-11-01 11:00:00,35.47,35.83,35.38,35.8,67600.0,27.9711,28.255,27.9002,28.2314,67600.0
2007-11-01 11:30:00,35.8,35.85,35.0,35.02,37800.0,28.2314,28.2708,27.6005,27.6163,37800.0
2007-11-01 12:00:00,35.04,35.05,34.89,34.99,22900.0,27.632,27.6399,27.5138,27.5926,22900.0
2007-11-01 12:30:00,35.02,35.08,34.96,35.07,16400.0,27.6163,27.6636,27.569,27.6557,16400.0
2007-11-01 13:00:00,35.06,35.12,35.03,35.08,15600.0,27.6478,27.6951,27.6242,27.6636,15600.0
2007-11-01 13:30:00,35.03,35.11,34.95,35.03,20100.0,27.6242,27.6872,27.5611,27.6242,20100.0
2007-11-01 14:00:00,35.05,35.13,35.01,35.01,27500.0,27.6399,27.703,27.6084,27.6084,27500.0
2007-11-01 14:30:00,35.05,35.31,35.05,35.28,25700.0,27.6399,27.845,27.6399,27.8213,25700.0
2007-11-01 15:00:00,35.26,35.29,34.92,34.96,47600.0,27.8055,27.8292,27.5374,27.569,47600.0
2007-11-01 15:30:00,34.95,35.05,34.63,34.67,58700.0,27.5611,27.6399,27.3087,27.3403,58700.0
2007-11-02 09:30:00,35.06,35.45,35.03,35.2,49800.0,27.6478,27.9554,27.6242,27.7582,49800.0
2007-11-02 10:00:00,35.21,35.26,35.06,35.09,23100.0,27.7661,27.8055,27.6478,27.6715,23100.0
2007-11-02 10:30:00,35.16,35.26,35.1,35.23,44300.0,27.7267,27.8055,27.6794,27.7819,44300.0
2007-11-02 11:00:00,35.2,35.35,35.2,35.27,27200.0,27.7582,27.8765,27.7582,27.8134,27200.0
2007-11-02 11:30:00,35.28,35.35,35.2,35.25,63500.0,27.8213,27.8765,27.7582,27.7976,63500.0
2007-11-02 12:00:00,35.25,35.35,35.14,35.25,40000.0,27.7976,27.8765,27.7109,27.7976,40000.0
2007-11-02 12:30:00,35.25,35.39,35.21,35.25,40200.0,27.7976,27.908,27.7661,27.7976,40200.0
2007-11-02 13:00:00,35.28,35.45,35.28,35.35,78100.0,27.8213,27.9554,27.8213,27.8765,78100.0
2007-11-02 13:30:00,35.38,35.4,35.29,35.3,27400.0,27.9002,27.9159,27.8292,27.8371,27400.0
2007-11-02 14:00:00,35.29,35.33,35.1,35.2,32800.0,27.8292,27.8607,27.6794,27.7582,32800.0
2007-11-02 14:30:00,35.22,35.23,34.92,35.09,76100.0,27.774,27.7819,27.5374,27.6715,76100.0
2007-11-02 15:00:00,35.07,35.09,34.88,34.9,75800.0,27.6557,27.6715,27.5059,27.5216,75800.0
2007-11-02 15:30:00,34.89,34.9,34.5,34.82,157400.0,27.5138,27.5216,27.2062,27.4586,157400.0
2007-11-05 09:30:00,34.67,35.0,34.43,34.96,26700.0,27.3403,27.6005,27.151,27.569,26700.0
2007-11-05 10:00:00,34.99,34.99,34.46,34.5,16400.0,27.5926,27.5926,27.1747,27.2062,16400.0
2007-11-05 10:30:00,34.53,34.7,34.48,34.63,10100.0,27.2299,27.3639,27.1904,27.3087,10100.0
2007-11-05 11:00:00,34.63,34.75,34.59,34.72,20800.0,27.3087,27.4034,27.2772,27.3797,20800.0
2007-11-05 11:30:00,34.68,34.82,34.65,34.8,25200.0,27.3481,27.4586,27.3245,27.4428,25200.0
2007-11-05 12:00:00,34.8,34.82,34.65,34.65,19600.0,27.4428,27.4586,27.3245,27.3245,19600.0
2007-11-05 12:30:00,34.67,34.85,34.58,34.85,17400.0,27.3403,27.4822,27.2693,27.4822,17400.0
2007-11-05 13:00:00,34.83,34.86,34.74,34.74,23900.0,27.4664,27.4901,27.3955,27.3955,23900.0
2007-11-05 13:30:00,34.73,34.8,34.52,34.53,19800.0,27.3876,27.4428,27.222,27.2299,19800.0
2007-11-05 14:00:00,34.54,34.74,34.54,34.74,14500.0,27.2377,27.3955,27.2377,27.3955,14500.0
2007-11-05 14:30:00,34.74,34.86,34.64,34.79,20200.0,27.3955,27.4901,27.3166,27.4349,20200.0
2007-11-05 15:00:00,34.78,34.92,34.7,34.76,41500.0,27.427,27.5374,27.3639,27.4112,41500.0
2007-11-05 15:30:00,34.77,34.88,34.74,34.75,51400.0,27.4191,27.5059,27.3955,27.4034,51400.0
2007-11-06 09:30:00,34.38,34.9,34.38,34.83,13000.0,27.1116,27.5216,27.1116,27.4664,13000.0
2007-11-06 10:00:00,34.83,34.83,34.45,34.53,20700.0,27.4664,27.4664,27.1668,27.2299,20700.0
2007-11-06 10:30:00,34.53,34.53,34.33,34.51,16100.0,27.2299,27.2299,27.0721,27.2141,16100.0
2007-11-06 11:00:00,34.55,34.99,34.53,34.96,15800.0,27.2456,27.5926,27.2299,27.569,15800.0
2007-11-06 11:30:00,34.97,35.05,34.89,35.02,28300.0,27.5768,27.6399,27.5138,27.6163,28300.0
2007-11-06 12:00:00,35.04,35.1,35.0,35.04,16700.0,27.632,27.6794,27.6005,27.632,16700.0
2007-11-06 12:30:00,35.0,35.05,34.94,35.02,12100.0,27.6005,27.6399,27.5532,27.6163,12100.0
2007-11-06 13:00:00,35.05,35.15,35.01,35.03,16000.0,27.6399,27.7188,27.6084,27.6242,16000.0
2007-11-06 13:30:00,35.01,35.2,35.01,35.13,13900.0,27.6084,27.7582,27.6084,27.703,13900.0
2007-11-06 14:00:00,35.12,35.15,34.9,34.91,16800.0,27.6951,27.7188,27.5216,27.5295,16800.0
2007-11-06 14:30:00,34.91,35.09,34.89,34.98,37100.0,27.5295,27.6715,27.5138,27.5847,37100.0
2007-11-06 15:00:00,34.99,35.37,34.97,35.34,24100.0,27.5926,27.8923,27.5768,27.8686,24100.0
2007-11-06 15:30:00,35.37,35.5,35.33,35.49,32400.0,27.8923,27.9948,27.8607,27.9869,32400.0
2007-11-07 09:30:00,35.05,35.16,34.56,34.67,26100.0,27.6399,27.7267,27.2535,27.3403,26100.0
2007-11-07 10:00:00,34.71,35.09,34.67,34.91,25600.0,27.3718,27.6715,27.3403,27.5295,25600.0
2007-11-07 10:30:00,34.93,35.02,34.58,34.79,26200.0,27.5453,27.6163,27.2693,27.4349,26200.0
2007-11-07 11:00:00,34.76,35.05,34.67,34.95,24500.0,27.4112,27.6399,27.3403,27.5611,24500.0
2007-11-07 11:30:00,34.95,34.99,34.85,34.87,13700.0,27.5611,27.5926,27.4822,27.498,13700.0
2007-11-07 12:00:00,34.88,34.88,34.54,34.59,20300.0,27.5059,27.5059,27.2377,27.2772,20300.0
2007-11-07 12:30:00,34.59,34.73,34.54,34.56,25200.0,27.2772,27.3876,27.2377,27.2535,25200.0
2007-11-07 13:00:00,34.58,34.76,34.54,34.67,24100.0,27.2693,27.4112,27.2377,27.3403,24100.0
2007-11-07 13:30:00,34.68,34.93,34.6,34.79,28900.0,27.3481,27.5453,27.2851,27.4349,28900.0
2007-11-07 14:00:00,34.82,34.95,34.78,34.89,21600.0,27.4586,27.5611,27.427,27.5138,21600.0
2007-11-07 14:30:00,34.88,34.93,34.66,34.73,20400.0,27.5059,27.5453,27.3324,27.3876,20400.0
2007-11-07 15:00:00,34.75,34.93,34.45,34.56,43100.0,27.4034,27.5453,27.1668,27.2535,43100.0
2007-11-07 15:30:00,34.55,34.6,33.99,34.06,129200.0,27.2456,27.2851,26.804,26.8592,129200.0
2007-11-08 09:30:00,34.09,34.19,33.5,33.84,41500.0,26.8829,26.9617,26.4176,26.6857,41500.0
2007-11-08 10:00:00,33.84,34.2,33.62,34.1,42400.0,26.6857,26.9696,26.5122,26.8908,42400.0
2007-11-08 10:30:00,34.1,34.42,34.05,34.4,28400.0,26.8908,27.1431,26.8513,27.1273,28400.0
2007-11-08 11:00:00,34.4,34.61,34.36,34.45,56500.0,27.1273,27.2929,27.0958,27.1668,56500.0
2007-11-08 11:30:00,34.45,34.5,34.3,34.5,31200.0,27.1668,27.2062,27.0485,27.2062,31200.0
2007-11-08 12:00:00,34.53,34.58,34.25,34.39,26300.0,27.2299,27.2693,27.0091,27.1195,26300.0
2007-11-08 12:30:00,34.42,34.42,34.06,34.08,56100.0,27.1431,27.1431,26.8592,26.875,56100.0
2007-11-08 13:00:00,34.15,34.15,33.81,33.9,91600.0,26.9302,26.9302,26.6621,26.7331,91600.0
2007-11-08 13:30:00,33.85,34.4,33.66,34.37,45600.0,26.6936,27.1273,26.5438,27.1037,45600.0
2007-11-08 14:00:00,34.37,34.42,34.2,34.39,35300.0,27.1037,27.1431,26.9696,27.1195,35300.0
2007-11-08 14:30:00,34.38,34.64,34.36,34.64,41600.0,27.1116,27.3166,27.0958,27.3166,41600.0
2007-11-08 15:00:00,34.65,34.96,34.47,34.87,60600.0,27.3245,27.569,27.1825,27.498,60600.0
2007-11-08 15:30:00,34.84,35.13,34.79,35.04,45700.0,27.4743,27.703,27.4349,27.632,45700.0
2007-11-09 09:30:00,34.74,35.04,34.4,34.43,28400.0,27.3955,27.632,27.1273,27.151,28400.0
2007-11-09 10:00:00,34.41,34.99,34.32,34.57,37100.0,27.1352,27.5926,27.0643,27.2614,37100.0
2007-11-09 10:30:00,34.55,34.72,34.49,34.64,55400.0,27.2456,27.3797,27.1983,27.3166,55400.0
2007-11-09 11:00:00,34.67,34.89,34.56,34.78,45200.0,27.3403,27.5138,27.2535,27.427,45200.0
2007-11-09 11:30:00,34.76,35.19,34.76,34.86,40700.0,27.4112,27.7503,27.4112,27.4901,40700.0
2007-11-09 12:00:00,34.86,34.92,34.65,34.87,20000.0,27.4901,27.5374,27.3245,27.498,20000.0
2007-11-09 12:30:00,34.87,34.89,34.73,34.79,18000.0,27.498,27.5138,27.3876,27.4349,18000.0
2007-11-09 13:00:00,34.8,34.86,34.69,34.76,19900.0,27.4428,27.4901,27.356,27.4112,19900.0
2007-11-09 13:30:00,34.78,34.9,34.78,34.88,18700.0,27.427,27.5216,27.427,27.5059,18700.0
2007-11-09 14:00:00,34.87,35.25,34.82,35.23,34800.0,27.498,27.7976,27.4586,27.7819,34800.0
2007-11-09 14:30:00,35.25,35.35,35.17,35.3,50400.0,27.7976,27.8765,27.7346,27.8371,50400.0
2007-11-09 15:00:00,35.3,35.32,35.06,35.26,150600.0,27.8371,27.8528,27.6478,27.8055,150600.0
2007-11-09 15:30:00,35.27,35.41,34.8,35.12,91600.0,27.8134,27.9238,27.4428,27.6951,91600.0
2007-11-12 09:30:00,34.8,35.62,34.75,35.33,26200.0,27.4428,28.0894,27.4034,27.8607,26200.0
2007-11-12 10:00:00,35.33,35.59,35.08,35.18,44200.0,27.8607,28.0658,27.6636,27.7424,44200.0
2007-11-12 10:30:00,35.18,35.36,34.87,35.03,54400.0,27.7424,27.8844,27.498,27.6242,54400.0
2007-11-12 11:00:00,35.06,35.26,34.97,35.26,28900.0,27.6478,27.8055,27.5768,27.8055,28900.0
2007-11-12 11:30:00,35.25,35.3,34.8,34.8,25000.0,27.7976,27.8371,27.4428,27.4428,25000.0
2007-11-12 12:00:00,34.8,35.0,34.8,34.98,17400.0,27.4428,27.6005,27.4428,27.5847,17400.0
2007-11-12 12:30:00,35.0,35.11,34.71,34.76,20100.0,27.6005,27.6872,27.3718,27.4112,20100.0
2007-11-12 13:00:00,34.77,34.84,34.7,34.76,24100.0,27.4191,27.4743,27.3639,27.4112,24100.0
2007-11-12 13:30:00,34.77,34.84,34.67,34.83,27400.0,27.4191,27.4743,27.3403,27.4664,27400.0
2007-11-12 14:00:00,34.83,34.93,34.75,34.83,26000.0,27.4664,27.5453,27.4034,27.4664,26000.0
2007-11-12 14:30:00,34.83,35.13,34.83,34.95,29300.0,27.4664,27.703,27.4664,27.5611,29300.0
2007-11-12 15:00:00,34.93,34.95,34.75,34.76,32900.0,27.5453,27.5611,27.4034,27.4112,32900.0
2007-11-12 15:30:00,34.78,34.8,34.47,34.6,44300.0,27.427,27.4428,27.1825,27.2851,44300.0
2007-11-13 09:30:00,34.74,34.88,34.31,34.78,27000.0,27.3955,27.5059,27.0564,27.427,27000.0
2007-11-13 10:00:00,34.76,35.1,34.67,34.93,19900.0,27.4112,27.6794,27.3403,27.5453,19900.0
2007-11-13 10:30:00,34.93,35.15,34.75,35.0,20300.0,27.5453,27.7188,27.4034,27.6005,20300.0
2007-11-13 11:00:00,34.9,35.18,34.84,34.96,18100.0,27.5216,27.7424,27.4743,27.569,18100.0
2007-11-13 11:30:00,34.96,35.26,34.94,35.21,26700.0,27.569,27.8055,27.5532,27.7661,26700.0
2007-11-13 12:00:00,35.2,35.22,35.05,35.1,17600.0,27.7582,27.774,27.6399,27.6794,17600.0
2007-11-13 12:30:00,35.1,35.14,35.03,35.03,52300.0,27.6794,27.7109,27.6242,27.6242,52300.0
2007-11-13 13:00:00,35.03,35.21,34.92,35.21,37000.0,27.6242,27.7661,27.5374,27.7661,37000.0
2007-11-13 13:30:00,35.22,35.43,35.2,35.39,30700.0,27.774,27.9396,27.7582,27.908,30700.0
2007-11-13 14:00:00,35.4,35.4,35.25,35.39,26600.0,27.9159,27.9159,27.7976,27.908,26600.0
2007-11-13 14:30:00,35.38,35.74,35.38,35.51,40600.0,27.9002,28.1841,27.9002,28.0027,40600.0
2007-11-13 15:00:00,35.53,35.75,35.38,35.44,38900.0,28.0184,28.1919,27.9002,27.9475,38900.0
2007-11-13 15:30:00,35.47,35.72,35.47,35.65,38500.0,27.9711,28.1683,27.9711,28.1131,38500.0
2007-11-14 09:30:00,35.86,36.16,35.41,35.95,34800.0,28.2787,28.5153,27.9238,28.3497,34800.0
2007-11-14 10:00:00,35.93,36.04,35.5,35.59,40300.0,28.3339,28.4206,27.9948,28.0658,40300.0
2007-11-14 10:30:00,35.58,35.75,35.58,35.58,22600.0,28.0579,28.1919,28.0579,28.0579,22600.0
2007-11-14 11:00:00,35.56,35.74,35.51,35.64,28300.0,28.0421,28.1841,28.0027,28.1052,28300.0
2007-11-14 11:30:00,35.65,35.81,35.57,35.78,13900.0,28.1131,28.2393,28.05,28.2156,13900.0
2007-11-14 12:00:00,35.78,35.79,35.62,35.72,17300.0,28.2156,28.2235,28.0894,28.1683,17300.0
2007-11-14 12:30:00,35.71,35.81,35.65,35.81,27400.0,28.1604,28.2393,28.1131,28.2393,27400.0
2007-11-14 13:00:00,35.81,36.0,35.68,35.73,33900.0,28.2393,28.3891,28.1367,28.1762,33900.0
2007-11-14 13:30:00,35.72,35.83,35.64,35.79,39800.0,28.1683,28.255,28.1052,28.2235,39800.0
2007-11-14 14:00:00,35.75,35.87,35.69,35.86,15500.0,28.1919,28.2866,28.1446,28.2787,15500.0
2007-11-14 14:30:00,35.85,35.85,35.56,35.62,21100.0,28.2708,28.2708,28.0421,28.0894,21100.0
2007-11-14 15:00:00,35.6,35.74,35.59,35.71,29700.0,28.0736,28.1841,28.0658,28.1604,29700.0
2007-11-14 15:30:00,35.7,35.72,35.47,35.51,49000.0,28.1525,28.1683,27.9711,28.0027,49000.0
2007-11-15 09:30:00,35.25,35.55,35.0,35.5,33300.0,27.7976,28.0342,27.6005,27.9948,33300.0
2007-11-15 10:00:00,35.49,36.0,35.41,35.97,59200.0,27.9869,28.3891,27.9238,28.3654,59200.0
2007-11-15 10:30:00,35.95,36.0,35.84,35.95,46100.0,28.3497,28.3891,28.2629,28.3497,46100.0
2007-11-15 11:00:00,35.97,36.14,35.97,36.0,103500.0,28.3654,28.4995,28.3654,28.3891,103500.0
2007-11-15 11:30:00,36.0,36.0,35.82,35.86,48700.0,28.3891,28.3891,28.2471,28.2787,48700.0
2007-11-15 12:00:00,35.89,35.99,35.81,35.98,24700.0,28.3023,28.3812,28.2393,28.3733,24700.0
2007-11-15 12:30:00,35.96,35.97,35.64,35.68,15400.0,28.3575,28.3654,28.1052,28.1367,15400.0
2007-11-15 13:00:00,35.69,35.71,35.59,35.66,22300.0,28.1446,28.1604,28.0658,28.121,22300.0
2007-11-15 13:30:00,35.66,35.74,35.61,35.64,30500.0,28.121,28.1841,28.0815,28.1052,30500.0
2007-11-15 14:00:00,35.63,35.75,35.53,35.66,34700.0,28.0973,28.1919,28.0184,28.121,34700.0
2007-11-15 14:30:00,35.64,35.7,35.43,35.62,49600.0,28.1052,28.1525,27.9396,28.0894,49600.0
2007-11-15 15:00:00,35.63,35.97,35.62,35.87,118900.0,28.0973,28.3654,28.0894,28.2866,118900.0
2007-11-15 15:30:00,35.88,35.98,35.71,35.88,149300.0,28.2945,28.3733,28.1604,28.2945,149300.0
2007-11-16 09:30:00,36.06,36.3,35.53,35.53,59300.0,28.4364,28.6257,28.0184,28.0184,59300.0
2007-11-16 10:00:00,35.56,36.0,35.46,35.84,44200.0,28.0421,28.3891,27.9632,28.2629,44200.0
2007-11-16 10:30:00,35.8,35.98,35.57,35.77,41600.0,28.2314,28.3733,28.05,28.2077,41600.0
2007-11-16 11:00:00,35.78,35.89,35.64,35.75,40500.0,28.2156,28.3023,28.1052,28.1919,40500.0
2007-11-16 11:30:00,35.74,35.82,35.64,35.75,28900.0,28.1841,28.2471,28.1052,28.1919,28900.0
2007-11-16 12:00:00,35.75,35.88,35.66,35.67,42900.0,28.1919,28.2945,28.121,28.1288,42900.0
2007-11-16 12:30:00,35.66,35.72,35.3,35.38,42700.0,28.121,28.1683,27.8371,27.9002,42700.0
2007-11-16 13:00:00,35.37,35.37,35.11,35.15,35600.0,27.8923,27.8923,27.6872,27.7188,35600.0
2007-11-16 13:30:00,35.17,35.39,35.13,35.24,25800.0,27.7346,27.908,27.703,27.7898,25800.0
2007-11-16 14:00:00,35.28,35.31,35.06,35.2,37500.0,27.8213,27.845,27.6478,27.7582,37500.0
2007-11-16 14:30:00,35.22,35.24,34.94,35.1,52100.0,27.774,27.7898,27.5532,27.6794,52100.0
2007-11-16 15:00:00,35.1,35.24,35.05,35.15,54400.0,27.6794,27.7898,27.6399,27.7188,54400.0
2007-11-16 15:30:00,35.16,35.3,35.03,35.04,77900.0,27.7267,27.8371,27.6242,27.632,77900.0
2007-11-19 09:30:00,34.63,35.67,34.28,35.45,43300.0,27.3087,28.1288,27.0327,27.9554,43300.0
2007-11-19 10:00:00,35.56,35.74,35.25,35.26,60200.0,28.0421,28.1841,27.7976,27.8055,60200.0
2007-11-19 10:30:00,35.25,35.62,35.19,35.54,30300.0,27.7976,28.0894,27.7503,28.0263,30300.0
2007-11-19 11:00:00,35.53,35.65,35.37,35.37,27800.0,28.0184,28.1131,27.8923,27.8923,27800.0
2007-11-19 11:30:00,35.4,35.62,35.22,35.34,24400.0,27.9159,28.0894,27.774,27.8686,24400.0
2007-11-19 12:00:00,35.34,35.34,35.19,35.22,20900.0,27.8686,27.8686,27.7503,27.774,20900.0
2007-11-19 12:30:00,35.23,35.28,35.23,35.27,16400.0,27.7819,27.8213,27.7819,27.8134,16400.0
2007-11-19 13:00:00,35.27,35.28,35.06,35.18,32800.0,27.8134,27.8213,27.6478,27.7424,32800.0
2007-11-19 13:30:00,35.17,35.25,35.06,35.06,22700.0,27.7346,27.7976,27.6478,27.6478,22700.0
2007-11-19 14:00:00,35.08,35.2,35.08,35.13,31700.0,27.6636,27.7582,27.6636,27.703,31700.0
2007-11-19 14:30:00,35.13,35.2,35.05,35.11,33200.0,27.703,27.7582,27.6399,27.6872,33200.0
2007-11-19 15:00:00,35.13,35.28,35.03,35.05,44600.0,27.703,27.8213,27.6242,27.6399,44600.0
2007-11-19 15:30:00,35.06,35.14,34.81,34.83,60000.0,27.6478,27.7109,27.4507,27.4664,60000.0
2007-11-20 09:30:00,34.87,35.1,34.66,34.84,38100.0,27.498,27.6794,27.3324,27.4743,38100.0
2007-11-20 10:00:00,34.84,34.87,34.41,34.43,42800.0,27.4743,27.498,27.1352,27.151,42800.0
2007-11-20 10:30:00,34.37,34.59,34.37,34.44,64400.0,27.1037,27.2772,27.1037,27.1589,64400.0
2007-11-20 11:00:00,34.42,34.52,34.4,34.44,32700.0,27.1431,27.222,27.1273,27.1589,32700.0
2007-11-20 11:30:00,34.44,34.5,34.2,34.24,35100.0,27.1589,27.2062,26.9696,27.0012,35100.0
2007-11-20 12:00:00,34.19,34.2,33.87,33.91,31400.0,26.9617,26.9696,26.7094,26.7409,31400.0
2007-11-20 12:30:00,33.92,33.97,33.76,33.84,46700.0,26.7488,26.7883,26.6227,26.6857,46700.0
2007-11-20 13:00:00,33.84,33.85,32.62,32.87,234100.0,26.6857,26.6936,25.7237,25.9208,234100.0
2007-11-20 13:30:00,32.89,33.25,32.89,32.9,87600.0,25.9366,26.2205,25.9366,25.9445,87600.0
2007-11-20 14:00:00,32.79,33.15,32.36,32.49,102900.0,25.8577,26.1416,25.5186,25.6211,102900.0
2007-11-20 14:30:00,32.49,32.72,32.31,32.49,136200.0,25.6211,25.8025,25.4792,25.6211,136200.0
2007-11-20 15:00:00,32.47,32.84,32.38,32.74,76600.0,25.6054,25.8972,25.5344,25.8183,76600.0
2007-11-20 15:30:00,32.8,33.27,32.74,33.08,90900.0,25.8656,26.2362,25.8183,26.0864,90900.0
2007-11-21 09:30:00,32.49,33.32,32.49,33.12,31700.0,25.6211,26.2757,25.6211,26.118,31700.0
2007-11-21 10:00:00,33.16,33.23,32.9,32.92,66800.0,26.1495,26.2047,25.9445,25.9602,66800.0
2007-11-21 10:30:00,32.89,32.95,32.79,32.94,27600.0,25.9366,25.9839,25.8577,25.976,27600.0
2007-11-21 11:00:00,32.94,32.94,32.7,32.76,81200.0,25.976,25.976,25.7868,25.8341,81200.0
2007-11-21 11:30:00,32.76,32.88,32.69,32.8,28300.0,25.8341,25.9287,25.7789,25.8656,28300.0
2007-11-21 12:00:00,32.82,32.86,32.72,32.72,40600.0,25.8814,25.9129,25.8025,25.8025,40600.0
2007-11-21 12:30:00,32.73,32.79,32.69,32.75,32000.0,25.8104,25.8577,25.7789,25.8262,32000.0
2007-11-21 13:00:00,32.74,32.87,32.64,32.64,42000.0,25.8183,25.9208,25.7394,25.7394,42000.0
2007-11-21 13:30:00,32.62,32.75,32.59,32.65,17700.0,25.7237,25.8262,25.7,25.7473,17700.0
2007-11-21 14:00:00,32.65,32.67,32.46,32.51,33600.0,25.7473,25.7631,25.5975,25.6369,33600.0
2007-11-21 14:30:00,32.49,32.64,32.3,32.3,66200.0,25.6211,25.7394,25.4713,25.4713,66200.0
2007-11-21 15:00:00,32.31,32.53,32.22,32.33,45000.0,25.4792,25.6527,25.4082,25.495,45000.0
2007-11-21 15:30:00,32.35,32.69,32.19,32.19,51700.0,25.5107,25.7789,25.3846,25.3846,51700.0
2007-11-23 09:30:00,32.47,33.34,32.47,32.9,36000.0,25.6054,26.2914,25.6054,25.9445,36000.0
2007-11-23 10:00:00,32.88,33.17,32.83,33.12,24800.0,25.9287,26.1574,25.8893,26.118,24800.0
2007-11-23 10:30:00,33.13,33.29,33.09,33.15,27400.0,26.1258,26.252,26.0943,26.1416,27400.0
2007-11-23 11:00:00,33.16,33.22,33.1,33.17,23800.0,26.1495,26.1968,26.1022,26.1574,23800.0
2007-11-23 11:30:00,33.15,33.2,33.12,33.16,17400.0,26.1416,26.181,26.118,26.1495,17400.0
2007-11-23 12:00:00,33.16,33.21,33.15,33.18,24600.0,26.1495,26.1889,26.1416,26.1653,24600.0
2007-11-23 12:30:00,33.19,33.5,33.18,33.28,25700.0,26.1732,26.4176,26.1653,26.2441,25700.0
2007-11-26 09:30:00,33.45,34.14,33.26,34.08,72900.0,26.3782,26.9223,26.2284,26.875,72900.0
2007-11-26 10:00:00,34.11,34.11,33.19,33.21,48900.0,26.8987,26.8987,26.1732,26.1889,48900.0
2007-11-26 10:30:00,33.21,33.38,33.01,33.03,49000.0,26.1889,26.323,26.0312,26.047,49000.0
2007-11-26 11:00:00,33.02,33.05,32.61,32.61,41200.0,26.0391,26.0628,25.7158,25.7158,41200.0
2007-11-26 11:30:00,32.63,33.12,32.63,32.97,25900.0,25.7315,26.118,25.7315,25.9997,25900.0
2007-11-26 12:00:00,32.98,33.41,32.98,33.41,23200.0,26.0076,26.3466,26.0076,26.3466,23200.0
2007-11-26 12:30:00,33.41,33.42,33.17,33.27,26400.0,26.3466,26.3545,26.1574,26.2362,26400.0
2007-11-26 13:00:00,33.3,33.31,33.02,33.1,28300.0,26.2599,26.2678,26.0391,26.1022,28300.0
2007-11-26 13:30:00,33.09,33.2,33.03,33.08,18300.0,26.0943,26.181,26.047,26.0864,18300.0
2007-11-26 14:00:00,33.09,33.09,32.82,32.84,32200.0,26.0943,26.0943,25.8814,25.8972,32200.0
2007-11-26 14:30:00,32.79,32.98,32.76,32.86,34900.0,25.8577,26.0076,25.8341,25.9129,34900.0
2007-11-26 15:00:00,32.86,32.9,32.6,32.68,47300.0,25.9129,25.9445,25.7079,25.771,47300.0
2007-11-26 15:30:00,32.68,32.91,32.12,32.29,77200.0,25.771,25.9524,25.3294,25.4634,77200.0
2007-11-27 09:30:00,32.29,33.07,32.29,32.56,55600.0,25.4634,26.0785,25.4634,25.6763,55600.0
2007-11-27 10:00:00,32.55,33.0,32.54,32.98,93800.0,25.6685,26.0233,25.6606,26.0076,93800.0
2007-11-27 10:30:00,32.98,33.09,32.88,33.05,55400.0,26.0076,26.0943,25.9287,26.0628,55400.0
2007-11-27 11:00:00,33.05,33.4,32.95,33.36,35500.0,26.0628,26.3388,25.9839,26.3072,35500.0
2007-11-27 11:30:00,33.4,33.49,33.33,33.44,23200.0,26.3388,26.4097,26.2836,26.3703,23200.0
2007-11-27 12:00:00,33.44,33.49,33.41,33.43,29900.0,26.3703,26.4097,26.3466,26.3624,29900.0
2007-11-27 12:30:00,33.42,33.65,33.42,33.59,18300.0,26.3545,26.5359,26.3545,26.4886,18300.0
2007-11-27 13:00:00,33.59,33.63,33.49,33.55,23700.0,26.4886,26.5201,26.4097,26.457,23700.0
2007-11-27 13:30:00,33.55,33.55,33.32,33.38,18000.0,26.457,26.457,26.2757,26.323,18000.0
2007-11-27 14:00:00,33.38,33.45,33.27,33.28,19300.0,26.323,26.3782,26.2362,26.2441,19300.0
2007-11-27 14:30:00,33.26,33.32,33.04,33.32,23300.0,26.2284,26.2757,26.0549,26.2757,23300.0
2007-11-27 15:00:00,33.3,33.39,33.0,33.25,48000.0,26.2599,26.3309,26.0233,26.2205,48000.0
2007-11-27 15:30:00,33.24,33.43,33.14,33.34,55800.0,26.2126,26.3624,26.1337,26.2914,55800.0
2007-11-28 09:30:00,33.31,33.7,33.24,33.46,71100.0,26.2678,26.5753,26.2126,26.3861,71100.0
2007-11-28 10:00:00,33.44,33.71,33.44,33.66,35000.0,26.3703,26.5832,26.3703,26.5438,35000.0
2007-11-28 10:30:00,33.71,34.39,33.63,34.33,51600.0,26.5832,27.1195,26.5201,27.0721,51600.0
2007-11-28 11:00:00,34.32,34.55,34.19,34.51,44200.0,27.0643,27.2456,26.9617,27.2141,44200.0
2007-11-28 11:30:00,34.5,34.66,34.41,34.55,29000.0,27.2062,27.3324,27.1352,27.2456,29000.0
2007-11-28 12:00:00,34.56,34.61,34.3,34.31,22900.0,27.2535,27.2929,27.0485,27.0564,22900.0
2007-11-28 12:30:00,34.31,34.31,34.16,34.24,20600.0,27.0564,27.0564,26.9381,27.0012,20600.0
2007-11-28 13:00:00,34.24,34.49,34.24,34.4,25100.0,27.0012,27.1983,27.0012,27.1273,25100.0
2007-11-28 13:30:00,34.39,34.4,34.14,34.14,27900.0,27.1195,27.1273,26.9223,26.9223,27900.0
2007-11-28 14:00:00,34.14,34.26,33.95,34.24,45600.0,26.9223,27.0169,26.7725,27.0012,45600.0
2007-11-28 14:30:00,34.24,34.36,34.21,34.3,54000.0,27.0012,27.0958,26.9775,27.0485,54000.0
2007-11-28 15:00:00,34.29,34.61,34.27,34.57,53400.0,27.0406,27.2929,27.0248,27.2614,53400.0
2007-11-28 15:30:00,34.56,34.72,34.43,34.6,92600.0,27.2535,27.3797,27.151,27.2851,92600.0
2007-11-29 09:30:00,34.15,34.15,33.66,33.86,43300.0,26.9302,26.9302,26.5438,26.7015,43300.0
2007-11-29 10:00:00,33.88,33.98,33.79,33.79,39500.0,26.7173,26.7961,26.6463,26.6463,39500.0
2007-11-29 10:30:00,33.81,34.0,33.8,33.97,37000.0,26.6621,26.8119,26.6542,26.7883,37000.0
2007-11-29 11:00:00,33.97,34.0,33.94,33.97,37900.0,26.7883,26.8119,26.7646,26.7883,37900.0
2007-11-29 11:30:00,33.98,34.07,33.96,34.02,82000.0,26.7961,26.8671,26.7804,26.8277,82000.0
2007-11-29 12:00:00,34.03,34.21,34.0,34.13,29400.0,26.8356,26.9775,26.8119,26.9144,29400.0
2007-11-29 12:30:00,34.13,34.32,34.12,34.28,28400.0,26.9144,27.0643,26.9065,27.0327,28400.0
2007-11-29 13:00:00,34.29,34.29,33.88,33.88,31000.0,27.0406,27.0406,26.7173,26.7173,31000.0
2007-11-29 13:30:00,33.87,33.87,33.56,33.62,49200.0,26.7094,26.7094,26.4649,26.5122,49200.0
2007-11-29 14:00:00,33.62,33.87,33.53,33.85,43700.0,26.5122,26.7094,26.4413,26.6936,43700.0
2007-11-29 14:30:00,33.87,34.02,33.85,33.97,56300.0,26.7094,26.8277,26.6936,26.7883,56300.0
2007-11-29 15:00:00,33.95,33.95,33.54,33.68,58400.0,26.7725,26.7725,26.4492,26.5596,58400.0
2007-11-29 15:30:00,33.67,33.82,33.65,33.75,54600.0,26.5517,26.67,26.5359,26.6148,54600.0
2007-11-30 09:30:00,34.17,34.5,34.03,34.34,69200.0,26.946,27.2062,26.8356,27.08,69200.0
2007-11-30 10:00:00,34.35,34.37,34.12,34.22,45800.0,27.0879,27.1037,26.9065,26.9854,45800.0
2007-11-30 10:30:00,34.22,34.26,34.2,34.25,43500.0,26.9854,27.0169,26.9696,27.0091,43500.0
2007-11-30 11:00:00,34.25,34.4,34.05,34.11,32800.0,27.0091,27.1273,26.8513,26.8987,32800.0
2007-11-30 11:30:00,34.11,34.11,33.77,33.86,31000.0,26.8987,26.8987,26.6305,26.7015,31000.0
2007-11-30 12:00:00,33.85,33.85,33.57,33.58,23400.0,26.6936,26.6936,26.4728,26.4807,23400.0
2007-11-30 12:30:00,33.59,33.64,33.53,33.57,34200.0,26.4886,26.528,26.4413,26.4728,34200.0
2007-11-30 13:00:00,33.57,33.95,33.51,33.95,28100.0,26.4728,26.7725,26.4255,26.7725,28100.0
2007-11-30 13:30:00,33.95,33.98,33.7,33.72,32400.0,26.7725,26.7961,26.5753,26.5911,32400.0
2007-11-30 14:00:00,33.7,33.9,33.67,33.73,39500.0,26.5753,26.7331,26.5517,26.599,39500.0
2007-11-30 14:30:00,33.74,33.84,33.68,33.74,47000.0,26.6069,26.6857,26.5596,26.6069,47000.0
2007-11-30 15:00:00,33.74,33.74,33.46,33.6,71900.0,26.6069,26.6069,26.3861,26.4965,71900.0
2007-11-30 15:30:00,33.59,33.84,33.51,33.71,53200.0,26.4886,26.6857,26.4255,26.5832,53200.0
2007-12-03 09:30:00,33.82,34.16,33.59,33.9,65000.0,26.67,26.9381,26.4886,26.7331,65000.0
2007-12-03 10:00:00,33.87,34.0,33.59,33.9,31800.0,26.7094,26.8119,26.4886,26.7331,31800.0
2007-12-03 10:30:00,33.87,33.89,33.73,33.81,30000.0,26.7094,26.7252,26.599,26.6621,30000.0
2007-12-03 11:00:00,33.84,33.85,33.46,33.64,44400.0,26.6857,26.6936,26.3861,26.528,44400.0
2007-12-03 11:30:00,33.64,33.77,33.63,33.7,30100.0,26.528,26.6305,26.5201,26.5753,30100.0
2007-12-03 12:00:00,33.7,33.7,33.6,33.6,29200.0,26.5753,26.5753,26.4965,26.4965,29200.0
2007-12-03 12:30:00,33.62,33.68,33.51,33.52,25900.0,26.5122,26.5596,26.4255,26.4334,25900.0
2007-12-03 13:00:00,33.52,33.52,33.21,33.22,34100.0,26.4334,26.4334,26.1889,26.1968,34100.0
2007-12-03 13:30:00,33.22,33.25,33.1,33.12,36700.0,26.1968,26.2205,26.1022,26.118,36700.0
2007-12-03 14:00:00,33.14,33.46,33.14,33.32,40300.0,26.1337,26.3861,26.1337,26.2757,40300.0
2007-12-03 14:30:00,33.31,33.31,33.14,33.27,35800.0,26.2678,26.2678,26.1337,26.2362,35800.0
2007-12-03 15:00:00,33.27,33.33,33.16,33.24,52400.0,26.2362,26.2836,26.1495,26.2126,52400.0
2007-12-03 15:30:00,33.25,33.35,32.91,32.92,78300.0,26.2205,26.2993,25.9524,25.9602,78300.0
2007-12-04 09:30:00,32.71,33.1,32.6,32.82,37500.0,25.7946,26.1022,25.7079,25.8814,37500.0
2007-12-04 10:00:00,32.79,33.21,32.76,33.19,40900.0,25.8577,26.1889,25.8341,26.1732,40900.0
2007-12-04 10:30:00,33.18,33.33,33.17,33.21,55900.0,26.1653,26.2836,26.1574,26.1889,55900.0
2007-12-04 11:00:00,33.21,33.25,33.13,33.2,49500.0,26.1889,26.2205,26.1258,26.181,49500.0
2007-12-04 11:30:00,33.16,33.24,33.09,33.18,31800.0,26.1495,26.2126,26.0943,26.1653,31800.0
2007-12-04 12:00:00,33.18,33.33,33.17,33.3,44000.0,26.1653,26.2836,26.1574,26.2599,44000.0
2007-12-04 12:30:00,33.31,33.45,33.23,33.4,35300.0,26.2678,26.3782,26.2047,26.3388,35300.0
2007-12-04 13:00:00,33.4,33.63,33.4,33.59,39700.0,26.3388,26.5201,26.3388,26.4886,39700.0
2007-12-04 13:30:00,33.59,33.65,33.56,33.59,28900.0,26.4886,26.5359,26.4649,26.4886,28900.0
2007-12-04 14:00:00,33.6,33.64,33.49,33.57,58700.0,26.4965,26.528,26.4097,26.4728,58700.0
2007-12-04 14:30:00,33.61,33.62,33.5,33.53,59500.0,26.5044,26.5122,26.4176,26.4413,59500.0
2007-12-04 15:00:00,33.55,33.58,33.42,33.44,56400.0,26.457,26.4807,26.3545,26.3703,56400.0
2007-12-04 15:30:00,33.42,34.0,33.42,33.77,161400.0,26.3545,26.8119,26.3545,26.6305,161400.0
2007-12-05 09:30:00,34.05,34.32,33.86,34.19,19800.0,26.8513,27.0643,26.7015,26.9617,19800.0
2007-12-05 10:00:00,34.19,34.51,34.18,34.33,33500.0,26.9617,27.2141,26.9539,27.0721,33500.0
2007-12-05 10:30:00,34.34,34.34,34.08,34.19,38000.0,27.08,27.08,26.875,26.9617,38000.0
2007-12-05 11:00:00,34.2,34.22,34.02,34.14,41100.0,26.9696,26.9854,26.8277,26.9223,41100.0
2007-12-05 11:30:00,34.15,34.21,33.98,33.98,22400.0,26.9302,26.9775,26.7961,26.7961,22400.0
2007-12-05 12:00:00,33.99,34.0,33.82,33.82,33100.0,26.804,26.8119,26.67,26.67,33100.0
2007-12-05 12:30:00,33.83,33.85,33.56,33.64,27100.0,26.6779,26.6936,26.4649,26.528,27100.0
2007-12-05 13:00:00,33.64,33.8,33.56,33.6,31500.0,26.528,26.6542,26.4649,26.4965,31500.0
2007-12-05 13:30:00,33.59,33.68,33.57,33.63,22400.0,26.4886,26.5596,26.4728,26.5201,22400.0
2007-12-05 14:00:00,33.64,33.79,33.56,33.64,41800.0,26.528,26.6463,26.4649,26.528,41800.0
2007-12-05 14:30:00,33.67,33.67,33.55,33.6,32600.0,26.5517,26.5517,26.457,26.4965,32600.0
2007-12-05 15:00:00,33.59,33.79,33.55,33.77,40700.0,26.4886,26.6463,26.457,26.6305,40700.0
2007-12-05 15:30:00,33.78,34.07,33.77,33.89,56800.0,26.6384,26.8671,26.6305,26.7252,56800.0
2007-12-06 09:30:00,33.88,34.76,33.88,34.63,43100.0,26.7173,27.4112,26.7173,27.3087,43100.0
2007-12-06 10:00:00,34.63,34.77,34.52,34.56,44200.0,27.3087,27.4191,27.222,27.2535,44200.0
2007-12-06 10:30:00,34.56,35.05,34.55,35.02,38400.0,27.2535,27.6399,27.2456,27.6163,38400.0
2007-12-06 11:00:00,35.01,35.06,34.85,35.02,32300.0,27.6084,27.6478,27.4822,27.6163,32300.0
2007-12-06 11:30:00,35.04,35.05,34.86,35.0,23600.0,27.632,27.6399,27.4901,27.6005,23600.0
2007-12-06 12:00:00,34.98,35.04,34.62,34.66,39900.0,27.5847,27.632,27.3008,27.3324,39900.0
2007-12-06 12:30:00,34.64,35.07,34.64,35.0,31500.0,27.3166,27.6557,27.3166,27.6005,31500.0
2007-12-06 13:00:00,35.0,35.0,34.55,34.62,23900.0,27.6005,27.6005,27.2456,27.3008,23900.0
2007-12-06 13:30:00,34.62,34.63,34.31,34.35,34400.0,27.3008,27.3087,27.0564,27.0879,34400.0
2007-12-06 14:00:00,34.35,35.0,34.31,34.99,30600.0,27.0879,27.6005,27.0564,27.5926,30600.0
2007-12-06 14:30:00,34.97,35.16,34.88,35.1,58000.0,27.5768,27.7267,27.5059,27.6794,58000.0
2007-12-06 15:00:00,35.07,35.14,34.98,35.06,41600.0,27.6557,27.7109,27.5847,27.6478,41600.0
2007-12-06 15:30:00,35.06,35.08,34.93,34.99,57300.0,27.6478,27.6636,27.5453,27.5926,57300.0
2007-12-07 09:30:00,34.85,35.17,34.76,35.01,25900.0,27.4822,27.7346,27.4112,27.6084,25900.0
2007-12-07 10:00:00,35.06,35.22,35.0,35.0,27300.0,27.6478,27.774,27.6005,27.6005,27300.0
2007-12-07 10:30:00,35.03,35.05,35.01,35.02,24300.0,27.6242,27.6399,27.6084,27.6163,24300.0
2007-12-07 11:00:00,35.02,35.03,34.98,35.0,53500.0,27.6163,27.6242,27.5847,27.6005,53500.0
2007-12-07 11:30:00,35.0,35.04,34.97,34.97,40900.0,27.6005,27.632,27.5768,27.5768,40900.0
2007-12-07 12:00:00,34.99,35.0,34.97,34.99,19700.0,27.5926,27.6005,27.5768,27.5926,19700.0
2007-12-07 12:30:00,34.99,35.03,34.99,35.01,14100.0,27.5926,27.6242,27.5926,27.6084,14100.0
2007-12-07 13:00:00,35.0,35.07,35.0,35.05,19000.0,27.6005,27.6557,27.6005,27.6399,19000.0
2007-12-07 13:30:00,35.05,35.06,35.0,35.03,15300.0,27.6399,27.6478,27.6005,27.6242,15300.0
2007-12-07 14:00:00,35.01,35.08,35.0,35.05,22700.0,27.6084,27.6636,27.6005,27.6399,22700.0
2007-12-07 14:30:00,35.02,35.07,35.0,35.02,20300.0,27.6163,27.6557,27.6005,27.6163,20300.0
2007-12-07 15:00:00,35.05,35.43,35.05,35.42,28600.0,27.6399,27.9396,27.6399,27.9317,28600.0
2007-12-07 15:30:00,35.41,35.52,35.24,35.45,60000.0,27.9238,28.0106,27.7898,27.9554,60000.0
2007-12-10 09:30:00,35.14,36.25,35.14,36.02,129200.0,27.7109,28.5862,27.7109,28.4049,129200.0
2007-12-10 10:00:00,36.02,36.25,35.94,36.08,164100.0,28.4049,28.5862,28.3418,28.4522,164100.0
2007-12-10 10:30:00,36.08,36.22,36.08,36.22,34300.0,28.4522,28.5626,28.4522,28.5626,34300.0
2007-12-10 11:00:00,36.23,36.27,35.98,36.0,30100.0,28.5705,28.602,28.3733,28.3891,30100.0
2007-12-10 11:30:00,36.0,36.09,35.94,35.95,34800.0,28.3891,28.4601,28.3418,28.3497,34800.0
2007-12-10 12:00:00,35.96,36.14,35.94,36.14,54900.0,28.3575,28.4995,28.3418,28.4995,54900.0
2007-12-10 12:30:00,36.16,36.25,36.09,36.25,42200.0,28.5153,28.5862,28.4601,28.5862,42200.0
2007-12-10 13:00:00,36.25,36.25,35.97,36.2,26200.0,28.5862,28.5862,28.3654,28.5468,26200.0
2007-12-10 13:30:00,36.23,36.25,36.18,36.25,22400.0,28.5705,28.5862,28.531,28.5862,22400.0
2007-12-10 14:00:00,36.25,36.39,36.15,36.2,24900.0,28.5862,28.6966,28.5074,28.5468,24900.0
2007-12-10 14:30:00,36.19,36.32,36.0,36.01,35200.0,28.5389,28.6414,28.3891,28.397,35200.0
2007-12-10 15:00:00,36.04,36.5,36.03,36.33,50100.0,28.4206,28.7834,28.4127,28.6493,50100.0
2007-12-10 15:30:00,36.35,36.46,36.04,36.37,63400.0,28.6651,28.7518,28.4206,28.6809,63400.0
2007-12-11 09:30:00,36.35,36.5,36.01,36.22,19900.0,28.6651,28.7834,28.397,28.5626,19900.0
2007-12-11 10:00:00,36.19,36.25,36.1,36.18,14300.0,28.5389,28.5862,28.4679,28.531,14300.0
2007-12-11 10:30:00,36.18,36.2,36.08,36.11,23700.0,28.531,28.5468,28.4522,28.4758,23700.0
2007-12-11 11:00:00,36.1,36.11,35.75,35.89,31900.0,28.4679,28.4758,28.1919,28.3023,31900.0
2007-12-11 11:30:00,35.88,36.1,35.88,35.99,26300.0,28.2945,28.4679,28.2945,28.3812,26300.0
2007-12-11 12:00:00,36.0,36.07,35.99,36.03,16300.0,28.3891,28.4443,28.3812,28.4127,16300.0
2007-12-11 12:30:00,36.03,36.15,36.03,36.11,21100.0,28.4127,28.5074,28.4127,28.4758,21100.0
2007-12-11 13:00:00,36.1,36.22,35.91,35.91,36000.0,28.4679,28.5626,28.3181,28.3181,36000.0
2007-12-11 13:30:00,35.9,35.92,35.67,35.72,38900.0,28.3102,28.326,28.1288,28.1683,38900.0
2007-12-11 14:00:00,35.72,35.72,34.97,35.0,64000.0,28.1683,28.1683,27.5768,27.6005,64000.0
2007-12-11 14:30:00,35.04,35.43,34.92,35.0,95500.0,27.632,27.9396,27.5374,27.6005,95500.0
2007-12-11 15:00:00,35.0,35.05,34.72,34.84,89400.0,27.6005,27.6399,27.3797,27.4743,89400.0
2007-12-11 15:30:00,34.78,34.99,34.74,34.76,108600.0,27.427,27.5926,27.3955,27.4112,108600.0
2007-12-12 09:30:00,35.45,35.57,35.04,35.38,23900.0,27.9554,28.05,27.632,27.9002,23900.0
2007-12-12 10:00:00,35.31,36.27,35.08,36.23,71700.0,27.845,28.602,27.6636,28.5705,71700.0
2007-12-12 10:30:00,36.24,36.24,35.98,36.0,87000.0,28.5783,28.5783,28.3733,28.3891,87000.0
2007-12-12 11:00:00,36.05,36.12,35.82,35.84,19500.0,28.4285,28.4837,28.2471,28.2629,19500.0
2007-12-12 11:30:00,35.89,35.92,35.47,35.58,25400.0,28.3023,28.326,27.9711,28.0579,25400.0
2007-12-12 12:00:00,35.65,35.65,35.37,35.43,6600.0,28.1131,28.1131,27.8923,27.9396,6600.0
2007-12-12 12:30:00,35.43,35.43,35.05,35.15,15000.0,27.9396,27.9396,27.6399,27.7188,15000.0
2007-12-12 13:00:00,35.15,35.22,35.01,35.01,33800.0,27.7188,27.774,27.6084,27.6084,33800.0
2007-12-12 13:30:00,35.02,35.15,35.0,35.12,25100.0,27.6163,27.7188,27.6005,27.6951,25100.0
2007-12-12 14:00:00,35.09,35.14,35.0,35.02,19300.0,27.6715,27.7109,27.6005,27.6163,19300.0
2007-12-12 14:30:00,35.02,35.05,34.71,34.75,55900.0,27.6163,27.6399,27.3718,27.4034,55900.0
2007-12-12 15:00:00,34.72,34.74,34.47,34.61,46000.0,27.3797,27.3955,27.1825,27.2929,46000.0
2007-12-12 15:30:00,34.61,34.91,34.5,34.87,58100.0,27.2929,27.5295,27.2062,27.498,58100.0
2007-12-13 09:30:00,34.66,34.91,34.09,34.79,58900.0,27.3324,27.5295,26.8829,27.4349,58900.0
2007-12-13 10:00:00,34.83,35.42,34.83,35.03,32300.0,27.4664,27.9317,27.4664,27.6242,32300.0
2007-12-13 10:30:00,35.01,35.08,35.0,35.01,29700.0,27.6084,27.6636,27.6005,27.6084,29700.0
2007-12-13 11:00:00,35.0,35.14,35.0,35.03,65800.0,27.6005,27.7109,27.6005,27.6242,65800.0
2007-12-13 11:30:00,35.05,35.09,34.98,35.01,28700.0,27.6399,27.6715,27.5847,27.6084,28700.0
2007-12-13 12:00:00,35.01,35.02,34.81,34.93,42900.0,27.6084,27.6163,27.4507,27.5453,42900.0
2007-12-13 12:30:00,34.91,35.13,34.89,35.01,15800.0,27.5295,27.703,27.5138,27.6084,15800.0
2007-12-13 13:00:00,35.05,35.32,34.85,35.31,29900.0,27.6399,27.8528,27.4822,27.845,29900.0
2007-12-13 13:30:00,35.27,35.43,35.19,35.38,23100.0,27.8134,27.9396,27.7503,27.9002,23100.0
2007-12-13 14:00:00,35.41,35.74,35.36,35.61,26600.0,27.9238,28.1841,27.8844,28.0815,26600.0
2007-12-13 14:30:00,35.61,35.61,35.23,35.23,33400.0,28.0815,28.0815,27.7819,27.7819,33400.0
2007-12-13 15:00:00,35.24,35.26,35.12,35.16,56000.0,27.7898,27.8055,27.6951,27.7267,56000.0
2007-12-13 15:30:00,35.22,35.54,35.14,35.43,77800.0,27.774,28.0263,27.7109,27.9396,77800.0
2007-12-14 09:30:00,34.67,35.15,34.67,34.75,75400.0,27.3403,27.7188,27.3403,27.4034,75400.0
2007-12-14 10:00:00,34.74,35.19,34.74,35.15,38300.0,27.3955,27.7503,27.3955,27.7188,38300.0
2007-12-14 10:30:00,35.15,35.19,35.0,35.06,17500.0,27.7188,27.7503,27.6005,27.6478,17500.0
2007-12-14 11:00:00,35.07,35.15,35.0,35.04,29900.0,27.6557,27.7188,27.6005,27.632,29900.0
2007-12-14 11:30:00,35.0,35.03,34.96,35.01,15900.0,27.6005,27.6242,27.569,27.6084,15900.0
2007-12-14 12:00:00,35.01,35.14,35.01,35.02,13400.0,27.6084,27.7109,27.6084,27.6163,13400.0
2007-12-14 12:30:00,35.01,35.06,34.99,35.04,9700.0,27.6084,27.6478,27.5926,27.632,9700.0
2007-12-14 13:00:00,35.04,35.21,35.03,35.06,19400.0,27.632,27.7661,27.6242,27.6478,19400.0
2007-12-14 13:30:00,35.06,35.3,35.04,35.28,16300.0,27.6478,27.8371,27.632,27.8213,16300.0
2007-12-14 14:00:00,35.28,35.28,35.03,35.08,17600.0,27.8213,27.8213,27.6242,27.6636,17600.0
2007-12-14 14:30:00,35.08,35.18,35.01,35.01,17300.0,27.6636,27.7424,27.6084,27.6084,17300.0
2007-12-14 15:00:00,35.01,35.05,34.93,35.0,34400.0,27.6084,27.6399,27.5453,27.6005,34400.0
2007-12-14 15:30:00,35.02,35.05,34.69,34.8,33400.0,27.6163,27.6399,27.356,27.4428,33400.0
2007-12-17 09:30:00,35.59,37.0,35.59,36.8,233400.0,28.0658,29.1777,28.0658,29.02,233400.0
2007-12-17 10:00:00,36.8,37.36,36.62,36.64,166700.0,29.02,29.4616,28.878,28.8938,166700.0
2007-12-17 10:30:00,36.62,36.62,36.11,36.58,98600.0,28.878,28.878,28.4758,28.8465,98600.0
2007-12-17 11:00:00,36.58,36.79,36.47,36.64,53300.0,28.8465,29.0121,28.7597,28.8938,53300.0
2007-12-17 11:30:00,36.63,36.75,36.56,36.75,29600.0,28.8859,28.9805,28.8307,28.9805,29600.0
2007-12-17 12:00:00,36.74,36.81,36.53,36.61,27800.0,28.9726,29.0278,28.807,28.8701,27800.0
2007-12-17 12:30:00,36.6,36.6,36.26,36.41,45400.0,28.8622,28.8622,28.5941,28.7124,45400.0
2007-12-17 13:00:00,36.41,36.42,36.06,36.3,40000.0,28.7124,28.7203,28.4364,28.6257,40000.0
2007-12-17 13:30:00,36.3,36.5,36.21,36.25,34200.0,28.6257,28.7834,28.5547,28.5862,34200.0
2007-12-17 14:00:00,36.28,36.36,36.14,36.29,51300.0,28.6099,28.673,28.4995,28.6178,51300.0
2007-12-17 14:30:00,36.27,36.28,36.0,36.0,46000.0,28.602,28.6099,28.3891,28.3891,46000.0
2007-12-17 15:00:00,36.0,36.15,36.0,36.01,40800.0,28.3891,28.5074,28.3891,28.397,40800.0
2007-12-17 15:30:00,36.01,36.15,35.43,35.6,111300.0,28.397,28.5074,27.9396,28.0736,111300.0
2007-12-18 09:30:00,35.73,36.28,35.61,36.0,56100.0,28.1762,28.6099,28.0815,28.3891,56100.0
2007-12-18 10:00:00,36.0,36.05,35.6,35.72,52500.0,28.3891,28.4285,28.0736,28.1683,52500.0
2007-12-18 10:30:00,35.7,35.81,35.62,35.64,31300.0,28.1525,28.2393,28.0894,28.1052,31300.0
2007-12-18 11:00:00,35.67,35.69,35.6,35.6,29800.0,28.1288,28.1446,28.0736,28.0736,29800.0
2007-12-18 11:30:00,35.6,35.71,35.29,35.3,24100.0,28.0736,28.1604,27.8292,27.8371,24100.0
2007-12-18 12:00:00,35.32,35.32,35.07,35.2,39800.0,27.8528,27.8528,27.6557,27.7582,39800.0
2007-12-18 12:30:00,35.2,35.25,35.09,35.11,25700.0,27.7582,27.7976,27.6715,27.6872,25700.0
2007-12-18 13:00:00,35.1,35.6,35.05,35.53,26800.0,27.6794,28.0736,27.6399,28.0184,26800.0
2007-12-18 13:30:00,35.53,35.93,35.51,35.86,74900.0,28.0184,28.3339,28.0027,28.2787,74900.0
2007-12-18 14:00:00,35.84,36.25,35.79,36.15,40100.0,28.2629,28.5862,28.2235,28.5074,40100.0
2007-12-18 14:30:00,36.15,36.41,36.14,36.23,34400.0,28.5074,28.7124,28.4995,28.5705,34400.0
2007-12-18 15:00:00,36.22,36.48,36.07,36.47,47100.0,28.5626,28.7676,28.4443,28.7597,47100.0
2007-12-18 15:30:00,36.47,36.79,36.3,36.32,76500.0,28.7597,29.0121,28.6257,28.6414,76500.0
2007-12-19 09:30:00,36.1,36.39,36.02,36.28,54600.0,28.4679,28.6966,28.4049,28.6099,54600.0
2007-12-19 10:00:00,36.28,36.28,36.04,36.16,51700.0,28.6099,28.6099,28.4206,28.5153,51700.0
2007-12-19 10:30:00,36.16,36.72,36.16,36.7,51200.0,28.5153,28.9569,28.5153,28.9411,51200.0
2007-12-19 11:00:00,36.65,36.93,36.61,36.73,61100.0,28.9017,29.1225,28.8701,28.9648,61100.0
2007-12-19 11:30:00,36.73,36.75,36.35,36.36,38100.0,28.9648,28.9805,28.6651,28.673,38100.0
2007-12-19 12:00:00,36.41,36.46,36.26,36.36,50900.0,28.7124,28.7518,28.5941,28.673,50900.0
2007-12-19 12:30:00,36.36,36.5,36.25,36.5,34200.0,28.673,28.7834,28.5862,28.7834,34200.0
2007-12-19 13:00:00,36.49,36.75,36.47,36.57,30900.0,28.7755,28.9805,28.7597,28.8386,30900.0
2007-12-19 13:30:00,36.58,36.73,36.5,36.62,15800.0,28.8465,28.9648,28.7834,28.878,15800.0
2007-12-19 14:00:00,36.59,36.69,36.5,36.6,72000.0,28.8543,28.9332,28.7834,28.8622,72000.0
2007-12-19 14:30:00,36.58,36.65,36.54,36.6,36200.0,28.8465,28.9017,28.8149,28.8622,36200.0
2007-12-19 15:00:00,36.63,36.63,36.41,36.51,51500.0,28.8859,28.8859,28.7124,28.7913,51500.0
2007-12-19 15:30:00,36.51,36.76,36.44,36.62,72700.0,28.7913,28.9884,28.7361,28.878,72700.0
2007-12-20 09:30:00,36.35,36.92,36.35,36.63,101900.0,28.6651,29.1146,28.6651,28.8859,101900.0
2007-12-20 10:00:00,36.64,36.82,36.61,36.76,54800.0,28.8938,29.0357,28.8701,28.9884,54800.0
2007-12-20 10:30:00,36.74,37.09,36.73,36.82,72100.0,28.9726,29.2486,28.9648,29.0357,72100.0
2007-12-20 11:00:00,36.82,36.82,36.61,36.8,41700.0,29.0357,29.0357,28.8701,29.02,41700.0
2007-12-20 11:30:00,36.78,36.78,36.53,36.58,31900.0,29.0042,29.0042,28.807,28.8465,31900.0
2007-12-20 12:00:00,36.58,36.86,36.54,36.82,26900.0,28.8465,29.0673,28.8149,29.0357,26900.0
2007-12-20 12:30:00,36.85,36.86,36.7,36.72,15800.0,29.0594,29.0673,28.9411,28.9569,15800.0
2007-12-20 13:00:00,36.75,37.25,36.68,37.21,47800.0,28.9805,29.3748,28.9253,29.3433,47800.0
2007-12-20 13:30:00,37.21,37.49,37.04,37.45,36900.0,29.3433,29.5641,29.2092,29.5325,36900.0
2007-12-20 14:00:00,37.45,37.65,37.35,37.62,66100.0,29.5325,29.6902,29.4537,29.6666,66100.0
2007-12-20 14:30:00,37.59,37.93,37.55,37.86,61800.0,29.6429,29.9111,29.6114,29.8559,61800.0
2007-12-20 15:00:00,37.85,37.88,37.7,37.76,112300.0,29.848,29.8716,29.7297,29.777,112300.0
2007-12-20 15:30:00,37.76,37.97,37.66,37.97,55500.0,29.777,29.9426,29.6981,29.9426,55500.0
2007-12-21 09:30:00,38.09,38.51,37.86,38.39,120100.0,30.0372,30.3684,29.8559,30.2738,120100.0
2007-12-21 10:00:00,38.39,38.71,38.31,38.68,56800.0,30.2738,30.5261,30.2107,30.5025,56800.0
2007-12-21 10:30:00,38.67,38.81,38.67,38.7,48600.0,30.4946,30.605,30.4946,30.5183,48600.0
2007-12-21 11:00:00,38.72,38.83,38.64,38.7,52800.0,30.534,30.6208,30.4709,30.5183,52800.0
2007-12-21 11:30:00,38.7,38.72,38.4,38.42,40900.0,30.5183,30.534,30.2817,30.2975,40900.0
2007-12-21 12:00:00,38.44,38.45,38.31,38.37,39200.0,30.3132,30.3211,30.2107,30.258,39200.0
2007-12-21 12:30:00,38.36,38.56,38.36,38.53,31800.0,30.2501,30.4079,30.2501,30.3842,31800.0
2007-12-21 13:00:00,38.57,38.58,38.51,38.58,15100.0,30.4157,30.4236,30.3684,30.4236,15100.0
2007-12-21 13:30:00,38.57,38.82,38.46,38.82,27600.0,30.4157,30.6129,30.329,30.6129,27600.0
2007-12-21 14:00:00,38.82,38.94,38.77,38.86,23400.0,30.6129,30.7075,30.5735,30.6444,23400.0
2007-12-21 14:30:00,38.85,38.9,38.75,38.86,23300.0,30.6366,30.676,30.5577,30.6444,23300.0
2007-12-21 15:00:00,38.85,38.89,38.81,38.86,20600.0,30.6366,30.6681,30.605,30.6444,20600.0
2007-12-21 15:30:00,38.86,38.9,38.5,38.72,68900.0,30.6444,30.676,30.3605,30.534,68900.0
2007-12-24 09:30:00,38.86,38.89,38.66,38.81,47700.0,30.6444,30.6681,30.4867,30.605,47700.0
2007-12-24 10:00:00,38.84,38.91,38.78,38.87,38800.0,30.6287,30.6839,30.5814,30.6523,38800.0
2007-12-24 10:30:00,38.82,39.22,38.82,39.07,64500.0,30.6129,30.9283,30.6129,30.81,64500.0
2007-12-24 11:00:00,39.12,39.15,39.03,39.15,27100.0,30.8495,30.8731,30.7785,30.8731,27100.0
2007-12-24 11:30:00,39.14,39.36,39.14,39.36,42500.0,30.8652,31.0387,30.8652,31.0387,42500.0
2007-12-24 12:00:00,39.39,39.79,39.36,39.6,114300.0,31.0624,31.3778,31.0387,31.228,114300.0
2007-12-24 12:30:00,39.59,39.7,39.5,39.7,63900.0,31.2201,31.3068,31.1491,31.3068,63900.0
2007-12-24 13:00:00,39.65,39.7,39.65,39.7,2700.0,31.2674,31.3068,31.2674,31.3068,2700.0
2007-12-24 13:30:00,39.7,39.7,39.7,39.7,0.0,31.3068,31.3068,31.3068,31.3068,0.0
2007-12-24 14:00:00,39.7,39.7,39.7,39.7,0.0,31.3068,31.3068,31.3068,31.3068,0.0
2007-12-24 14:30:00,39.7,39.7,39.7,39.7,0.0,31.3068,31.3068,31.3068,31.3068,0.0
2007-12-24 15:00:00,39.7,39.7,39.7,39.7,0.0,31.3068,31.3068,31.3068,31.3068,0.0
2007-12-24 15:30:00,39.7,39.7,39.7,39.7,0.0,31.3068,31.3068,31.3068,31.3068,0.0
2007-12-26 09:30:00,39.52,39.69,38.76,38.96,63700.0,31.27,31.4046,30.6687,30.8269,63700.0
2007-12-26 10:00:00,38.94,39.56,38.87,39.55,65200.0,30.8111,31.3017,30.7557,31.2938,65200.0
2007-12-26 10:30:00,39.61,39.69,39.43,39.5,51400.0,31.3413,31.4046,31.1988,31.2542,51400.0
2007-12-26 11:00:00,39.58,40.0,39.46,39.68,184400.0,31.3175,31.6498,31.2226,31.3966,184400.0
2007-12-26 11:30:00,39.73,39.76,39.58,39.7,41600.0,31.4362,31.4599,31.3175,31.4125,41600.0
2007-12-26 12:00:00,39.69,39.89,39.67,39.77,29100.0,31.4046,31.5628,31.3887,31.4679,29100.0
2007-12-26 12:30:00,39.77,39.95,39.74,39.9,27600.0,31.4679,31.6103,31.4441,31.5707,27600.0
2007-12-26 13:00:00,39.89,40.37,39.88,40.26,36600.0,31.5628,31.9426,31.5549,31.8556,36600.0
2007-12-26 13:30:00,40.27,40.58,40.27,40.51,44200.0,31.8635,32.1088,31.8635,32.0534,44200.0
2007-12-26 14:00:00,40.51,41.19,40.5,41.18,94200.0,32.0534,32.5914,32.0455,32.5835,94200.0
2007-12-26 14:30:00,41.15,41.58,40.98,41.33,69500.0,32.5598,32.9,32.4253,32.7022,69500.0
2007-12-26 15:00:00,41.34,41.96,41.33,41.78,138900.0,32.7101,33.2007,32.7022,33.0583,138900.0
2007-12-26 15:30:00,41.78,41.81,41.39,41.53,90700.0,33.0583,33.082,32.7497,32.8604,90700.0
2007-12-27 09:30:00,41.28,41.58,40.65,40.72,71500.0,32.6626,32.9,32.1641,32.2195,71500.0
2007-12-27 10:00:00,40.73,41.24,40.7,41.0,53500.0,32.2274,32.631,32.2037,32.4411,53500.0
2007-12-27 10:30:00,40.97,41.15,40.77,40.82,42500.0,32.4173,32.5598,32.2591,32.2987,42500.0
2007-12-27 11:00:00,40.83,40.83,40.52,40.63,58200.0,32.3066,32.3066,32.0613,32.1483,58200.0
2007-12-27 11:30:00,40.65,40.79,40.53,40.68,19600.0,32.1641,32.2749,32.0692,32.1879,19600.0
2007-12-27 12:00:00,40.68,40.77,40.53,40.54,20600.0,32.1879,32.2591,32.0692,32.0771,20600.0
2007-12-27 12:30:00,40.55,40.63,40.1,40.62,33300.0,32.085,32.1483,31.729,32.1404,33300.0
2007-12-27 13:00:00,40.62,40.72,40.32,40.69,45500.0,32.1404,32.2195,31.903,32.1958,45500.0
2007-12-27 13:30:00,40.68,40.7,40.47,40.47,23500.0,32.1879,32.2037,32.0217,32.0217,23500.0
2007-12-27 14:00:00,40.5,40.87,40.48,40.86,42100.0,32.0455,32.3382,32.0296,32.3303,42100.0
2007-12-27 14:30:00,40.88,40.88,40.57,40.57,53600.0,32.3461,32.3461,32.1008,32.1008,53600.0
2007-12-27 15:00:00,40.59,40.64,40.4,40.42,59600.0,32.1167,32.1562,31.9663,31.9822,59600.0
2007-12-27 15:30:00,40.44,40.53,40.24,40.28,78400.0,31.998,32.0692,31.8397,31.8714,78400.0
2007-12-28 09:30:00,40.95,41.2,40.1,40.96,61300.0,32.4015,32.5993,31.729,32.4094,61300.0
2007-12-28 10:00:00,40.94,40.94,40.42,40.48,59200.0,32.3936,32.3936,31.9822,32.0296,59200.0
2007-12-28 10:30:00,40.48,40.97,40.48,40.95,8200.0,32.0296,32.4173,32.0296,32.4015,8200.0
2007-12-28 11:00:00,40.95,41.27,40.87,41.26,28700.0,32.4015,32.6547,32.3382,32.6468,28700.0
2007-12-28 11:30:00,41.27,41.28,40.94,40.94,19900.0,32.6547,32.6626,32.3936,32.3936,19900.0
2007-12-28 12:00:00,40.94,40.97,40.73,40.73,13100.0,32.3936,32.4173,32.2274,32.2274,13100.0
2007-12-28 12:30:00,40.73,40.83,40.72,40.78,34200.0,32.2274,32.3066,32.2195,32.267,34200.0
2007-12-28 13:00:00,40.76,41.21,40.74,41.18,18300.0,32.2512,32.6072,32.2354,32.5835,18300.0
2007-12-28 13:30:00,41.18,41.18,40.93,41.02,26100.0,32.5835,32.5835,32.3857,32.4569,26100.0
2007-12-28 14:00:00,41.02,41.02,40.88,41.02,24400.0,32.4569,32.4569,32.3461,32.4569,24400.0
2007-12-28 14:30:00,41.02,41.2,41.01,41.02,38800.0,32.4569,32.5993,32.449,32.4569,38800.0
2007-12-28 15:00:00,41.03,41.14,40.78,40.91,54600.0,32.4648,32.5519,32.267,32.3699,54600.0
2007-12-28 15:30:00,40.9,41.19,40.9,41.11,49700.0,32.362,32.5914,32.362,32.5281,49700.0
2007-12-31 09:30:00,41.31,41.65,40.96,41.51,63500.0,32.6864,32.9554,32.4094,32.8446,63500.0
2007-12-31 10:00:00,41.52,41.87,41.51,41.54,51600.0,32.8525,33.1295,32.8446,32.8684,51600.0
2007-12-31 10:30:00,41.54,41.54,41.34,41.4,42700.0,32.8684,32.8684,32.7101,32.7576,42700.0
2007-12-31 11:00:00,41.4,41.63,41.27,41.29,33400.0,32.7576,32.9396,32.6547,32.6705,33400.0
2007-12-31 11:30:00,41.3,41.51,41.27,41.34,25100.0,32.6785,32.8446,32.6547,32.7101,25100.0
2007-12-31 12:00:00,41.29,41.4,41.25,41.34,30900.0,32.6705,32.7576,32.6389,32.7101,30900.0
2007-12-31 12:30:00,41.36,41.39,41.2,41.25,34600.0,32.7259,32.7497,32.5993,32.6389,34600.0
2007-12-31 13:00:00,41.25,41.38,41.24,41.35,37400.0,32.6389,32.7418,32.631,32.718,37400.0
2007-12-31 13:30:00,41.35,41.56,41.34,41.5,18200.0,32.718,32.8842,32.7101,32.8367,18200.0
2007-12-31 14:00:00,41.5,41.62,41.43,41.59,19300.0,32.8367,32.9317,32.7813,32.9079,19300.0
2007-12-31 14:30:00,41.62,41.71,41.5,41.71,38000.0,32.9317,33.0029,32.8367,33.0029,38000.0
2007-12-31 15:00:00,41.69,41.93,41.69,41.88,26100.0,32.987,33.1769,32.987,33.1374,26100.0
2007-12-31 15:30:00,41.88,41.89,41.43,41.51,40000.0,33.1374,33.1453,32.7813,32.8446,40000.0
2008-01-02 09:30:00,41.41,42.22,41.07,41.85,161900.0,32.7655,33.4064,32.4965,33.1136,161900.0
2008-01-02 10:00:00,41.81,41.81,40.88,40.9,105400.0,33.082,33.082,32.3461,32.362,105400.0
2008-01-02 10:30:00,40.85,40.98,40.73,40.78,53500.0,32.3224,32.4253,32.2274,32.267,53500.0
2008-01-02 11:00:00,40.78,40.8,40.46,40.54,68200.0,32.267,32.2828,32.0138,32.0771,68200.0
2008-01-02 11:30:00,40.52,40.52,39.99,40.01,58500.0,32.0613,32.0613,31.6419,31.6577,58500.0
2008-01-02 12:00:00,40.01,40.39,39.89,40.26,43300.0,31.6577,31.9584,31.5628,31.8556,43300.0
2008-01-02 12:30:00,40.24,40.52,40.24,40.44,43800.0,31.8397,32.0613,31.8397,31.998,43800.0
2008-01-02 13:00:00,40.47,40.5,40.31,40.37,35800.0,32.0217,32.0455,31.8951,31.9426,35800.0
2008-01-02 13:30:00,40.37,40.75,40.37,40.63,32200.0,31.9426,32.2433,31.9426,32.1483,32200.0
2008-01-02 14:00:00,40.62,40.99,40.55,40.81,56100.0,32.1404,32.4332,32.085,32.2907,56100.0
2008-01-02 14:30:00,40.81,40.88,40.56,40.56,44100.0,32.2907,32.3461,32.0929,32.0929,44100.0
2008-01-02 15:00:00,40.55,40.57,40.14,40.36,169900.0,32.085,32.1008,31.7606,31.9347,169900.0
2008-01-02 15:30:00,40.36,40.74,40.36,40.49,86400.0,31.9347,32.2354,31.9347,32.0375,86400.0
2008-01-03 09:30:00,40.44,40.75,40.26,40.72,67500.0,31.998,32.2433,31.8556,32.2195,67500.0
2008-01-03 10:00:00,40.72,40.75,40.29,40.49,71600.0,32.2195,32.2433,31.8793,32.0375,71600.0
2008-01-03 10:30:00,40.49,40.75,40.49,40.7,105100.0,32.0375,32.2433,32.0375,32.2037,105100.0
2008-01-03 11:00:00,40.69,40.75,40.65,40.67,49900.0,32.1958,32.2433,32.1641,32.18,49900.0
2008-01-03 11:30:00,40.66,40.75,40.58,40.59,34800.0,32.1721,32.2433,32.1088,32.1167,34800.0
2008-01-03 12:00:00,40.59,40.6,40.18,40.47,42800.0,32.1167,32.1246,31.7923,32.0217,42800.0
2008-01-03 12:30:00,40.5,40.51,40.41,40.45,24300.0,32.0455,32.0534,31.9742,32.0059,24300.0
2008-01-03 13:00:00,40.45,40.45,39.85,39.97,36800.0,32.0059,32.0059,31.5311,31.6261,36800.0
2008-01-03 13:30:00,39.97,40.09,39.93,39.94,34300.0,31.6261,31.721,31.5944,31.6024,34300.0
2008-01-03 14:00:00,39.94,40.08,39.91,39.94,55600.0,31.6024,31.7131,31.5786,31.6024,55600.0
2008-01-03 14:30:00,39.93,40.14,39.93,39.99,47700.0,31.5944,31.7606,31.5944,31.6419,47700.0
2008-01-03 15:00:00,40.0,40.1,39.93,39.97,75000.0,31.6498,31.729,31.5944,31.6261,75000.0
2008-01-03 15:30:00,39.97,39.99,39.79,39.82,139800.0,31.6261,31.6419,31.4837,31.5074,139800.0
2008-01-04 09:30:00,40.02,40.02,38.09,38.58,120600.0,31.6657,31.6657,30.1386,30.5263,120600.0
2008-01-04 10:00:00,38.65,38.91,38.25,38.34,91100.0,30.5817,30.7874,30.2652,30.3364,91100.0
2008-01-04 10:30:00,38.36,38.5,38.35,38.42,53600.0,30.3522,30.463,30.3443,30.3997,53600.0
2008-01-04 11:00:00,38.43,38.5,38.35,38.46,82400.0,30.4076,30.463,30.3443,30.4313,82400.0
2008-01-04 11:30:00,38.46,38.66,38.39,38.5,67100.0,30.4313,30.5896,30.3759,30.463,67100.0
2008-01-04 12:00:00,38.5,38.95,38.49,38.85,38600.0,30.463,30.819,30.4551,30.7399,38600.0
2008-01-04 12:30:00,38.85,38.85,38.57,38.58,52600.0,30.7399,30.7399,30.5184,30.5263,52600.0
2008-01-04 13:00:00,38.6,38.94,38.59,38.84,34900.0,30.5421,30.8111,30.5342,30.732,34900.0
2008-01-04 13:30:00,38.83,38.92,38.52,38.66,61000.0,30.7241,30.7953,30.4788,30.5896,61000.0
2008-01-04 14:00:00,38.62,38.88,38.44,38.6,76500.0,30.5579,30.7636,30.4155,30.5421,76500.0
2008-01-04 14:30:00,38.6,38.79,38.41,38.48,54000.0,30.5421,30.6924,30.3918,30.4471,54000.0
2008-01-04 15:00:00,38.48,38.55,38.3,38.42,78500.0,30.4471,30.5025,30.3047,30.3997,78500.0
2008-01-04 15:30:00,38.44,38.55,38.0,38.13,124100.0,30.4155,30.5025,30.0673,30.1702,124100.0
2008-01-07 09:30:00,38.07,39.0,38.07,38.65,51100.0,30.1227,30.8586,30.1227,30.5817,51100.0
2008-01-07 10:00:00,38.66,38.71,37.59,37.63,63000.0,30.5896,30.6291,29.7429,29.7746,63000.0
2008-01-07 10:30:00,37.68,37.87,37.56,37.65,63400.0,29.8141,29.9645,29.7192,29.7904,63400.0
2008-01-07 11:00:00,37.64,38.24,37.64,38.17,58500.0,29.7825,30.2572,29.7825,30.2019,58500.0
2008-01-07 11:30:00,38.17,38.63,38.12,38.63,40300.0,30.2019,30.5658,30.1623,30.5658,40300.0
2008-01-07 12:00:00,38.64,38.71,38.33,38.63,41800.0,30.5737,30.6291,30.3285,30.5658,41800.0
2008-01-07 12:30:00,38.64,38.77,38.28,38.74,53100.0,30.5737,30.6766,30.2889,30.6529,53100.0
2008-01-07 13:00:00,38.74,39.14,38.62,39.14,101400.0,30.6529,30.9694,30.5579,30.9694,101400.0
2008-01-07 13:30:00,39.1,39.14,39.0,39.03,59400.0,30.9377,30.9694,30.8586,30.8823,59400.0
2008-01-07 14:00:00,39.04,39.11,38.82,38.85,67000.0,30.8902,30.9456,30.7162,30.7399,67000.0
2008-01-07 14:30:00,38.86,38.95,38.76,38.93,77500.0,30.7478,30.819,30.6687,30.8032,77500.0
2008-01-07 15:00:00,38.95,39.0,37.69,39.0,105500.0,30.819,30.8586,29.8221,30.8586,105500.0
2008-01-07 15:30:00,38.97,39.15,38.83,39.04,150100.0,30.8349,30.9773,30.7241,30.8902,150100.0
2008-01-08 09:30:00,39.4,39.48,38.3,38.49,80800.0,31.1751,31.2384,30.3047,30.4551,80800.0
2008-01-08 10:00:00,38.39,38.62,37.94,37.94,66800.0,30.3759,30.5579,30.0199,30.0199,66800.0
2008-01-08 10:30:00,37.99,38.29,37.93,38.09,52600.0,30.0594,30.2968,30.012,30.1386,52600.0
2008-01-08 11:00:00,38.1,38.12,37.39,37.39,80200.0,30.1465,30.1623,29.5847,29.5847,80200.0
2008-01-08 11:30:00,37.44,37.75,37.24,37.47,58600.0,29.6242,29.8695,29.466,29.648,58600.0
2008-01-08 12:00:00,37.47,37.73,37.36,37.69,56000.0,29.648,29.8537,29.5609,29.8221,56000.0
2008-01-08 12:30:00,37.72,37.84,37.58,37.8,65600.0,29.8458,29.9407,29.735,29.9091,65600.0
2008-01-08 13:00:00,37.85,37.85,37.53,37.56,42900.0,29.9487,29.9487,29.6955,29.7192,42900.0
2008-01-08 13:30:00,37.53,37.74,37.43,37.74,42600.0,29.6955,29.8616,29.6163,29.8616,42600.0
2008-01-08 14:00:00,37.71,37.98,37.62,37.95,42700.0,29.8379,30.0515,29.7667,30.0278,42700.0
2008-01-08 14:30:00,37.96,37.98,37.23,37.25,68700.0,30.0357,30.0515,29.4581,29.4739,68700.0
2008-01-08 15:00:00,37.27,37.3,37.0,37.09,95200.0,29.4897,29.5135,29.2761,29.3473,95200.0
2008-01-08 15:30:00,37.07,37.13,36.33,36.39,120500.0,29.3315,29.379,28.746,28.7934,120500.0
2008-01-09 09:30:00,36.01,36.33,35.9,36.27,67800.0,28.4928,28.746,28.4057,28.6985,67800.0
2008-01-09 10:00:00,36.27,36.37,36.0,36.08,41700.0,28.6985,28.7776,28.4849,28.5482,41700.0
2008-01-09 10:30:00,36.08,36.19,36.01,36.05,38800.0,28.5482,28.6352,28.4928,28.5244,38800.0
2008-01-09 11:00:00,36.05,36.06,35.94,36.03,49800.0,28.5244,28.5323,28.4374,28.5086,49800.0
2008-01-09 11:30:00,36.02,36.05,35.81,35.93,29000.0,28.5007,28.5244,28.3345,28.4295,29000.0
2008-01-09 12:00:00,35.92,36.05,35.83,36.04,29200.0,28.4216,28.5244,28.3503,28.5165,29200.0
2008-01-09 12:30:00,36.05,36.05,35.95,36.02,28600.0,28.5244,28.5244,28.4453,28.5007,28600.0
2008-01-09 13:00:00,36.04,36.04,35.89,35.99,37200.0,28.5165,28.5165,28.3978,28.4769,37200.0
2008-01-09 13:30:00,35.99,36.05,35.82,35.92,23800.0,28.4769,28.5244,28.3424,28.4216,23800.0
2008-01-09 14:00:00,35.92,36.0,35.86,36.0,31200.0,28.4216,28.4849,28.3741,28.4849,31200.0
2008-01-09 14:30:00,35.99,36.17,35.91,36.12,50400.0,28.4769,28.6194,28.4136,28.5798,50400.0
2008-01-09 15:00:00,36.11,36.47,36.07,36.39,37200.0,28.5719,28.8567,28.5402,28.7934,37200.0
2008-01-09 15:30:00,36.4,36.72,36.25,36.69,41900.0,28.8014,29.0546,28.6827,29.0308,41900.0
2008-01-10 09:30:00,36.5,36.5,35.8,35.95,36000.0,28.8805,28.8805,28.3266,28.4453,36000.0
2008-01-10 10:00:00,35.87,35.97,35.54,35.8,122700.0,28.382,28.4611,28.1209,28.3266,122700.0
2008-01-10 10:30:00,35.8,36.18,35.75,36.12,80200.0,28.3266,28.6273,28.287,28.5798,80200.0
2008-01-10 11:00:00,36.09,36.12,35.93,35.99,66100.0,28.5561,28.5798,28.4295,28.4769,66100.0
2008-01-10 11:30:00,36.01,36.16,35.94,36.02,26600.0,28.4928,28.6115,28.4374,28.5007,26600.0
2008-01-10 12:00:00,36.01,36.5,36.0,36.23,51000.0,28.4928,28.8805,28.4849,28.6668,51000.0
2008-01-10 12:30:00,36.24,36.38,35.99,36.25,58200.0,28.6748,28.7855,28.4769,28.6827,58200.0
2008-01-10 13:00:00,36.23,36.44,36.01,36.07,85200.0,28.6668,28.833,28.4928,28.5402,85200.0
2008-01-10 13:30:00,36.06,36.1,35.69,35.86,37200.0,28.5323,28.564,28.2396,28.3741,37200.0
2008-01-10 14:00:00,35.83,36.25,35.79,36.25,39300.0,28.3503,28.6827,28.3187,28.6827,39300.0
2008-01-10 14:30:00,36.25,36.5,36.02,36.5,39500.0,28.6827,28.8805,28.5007,28.8805,39500.0
2008-01-10 15:00:00,36.5,36.61,36.13,36.28,70300.0,28.8805,28.9675,28.5877,28.7064,70300.0
2008-01-10 15:30:00,36.28,36.36,35.87,36.0,88600.0,28.7064,28.7697,28.382,28.4849,88600.0
2008-01-11 09:30:00,35.8,36.14,35.52,35.68,39300.0,28.3266,28.5956,28.1051,28.2317,39300.0
2008-01-11 10:00:00,35.68,35.69,35.29,35.52,42000.0,28.2317,28.2396,27.9231,28.1051,42000.0
2008-01-11 10:30:00,35.53,35.92,35.46,35.62,34400.0,28.113,28.4216,28.0576,28.1842,34400.0
2008-01-11 11:00:00,35.69,35.72,35.49,35.67,31700.0,28.2396,28.2633,28.0813,28.2237,31700.0
2008-01-11 11:30:00,35.67,35.88,35.58,35.58,20900.0,28.2237,28.3899,28.1525,28.1525,20900.0
2008-01-11 12:00:00,35.61,35.74,35.5,35.64,26600.0,28.1763,28.2791,28.0892,28.2,26600.0
2008-01-11 12:30:00,35.64,35.97,35.59,35.86,35300.0,28.2,28.4611,28.1604,28.3741,35300.0
2008-01-11 13:00:00,35.86,35.91,35.63,35.75,47100.0,28.3741,28.4136,28.1921,28.287,47100.0
2008-01-11 13:30:00,35.72,35.72,35.37,35.44,23100.0,28.2633,28.2633,27.9864,28.0418,23100.0
2008-01-11 14:00:00,35.45,35.52,34.79,35.19,91400.0,28.0497,28.1051,27.5274,27.8439,91400.0
2008-01-11 14:30:00,35.19,35.32,34.79,34.85,78000.0,27.8439,27.9468,27.5274,27.5749,78000.0
2008-01-11 15:00:00,34.89,34.92,34.68,34.74,86100.0,27.6066,27.6303,27.4404,27.4879,86100.0
2008-01-11 15:30:00,34.73,34.91,34.67,34.81,109700.0,27.48,27.6224,27.4325,27.5433,109700.0
2008-01-14 09:30:00,34.99,35.69,34.91,35.49,24400.0,27.6857,28.2396,27.6224,28.0813,24400.0
2008-01-14 10:00:00,35.48,35.83,35.32,35.67,29300.0,28.0734,28.3503,27.9468,28.2237,29300.0
2008-01-14 10:30:00,35.67,35.81,35.57,35.72,46200.0,28.2237,28.3345,28.1446,28.2633,46200.0
2008-01-14 11:00:00,35.74,35.9,35.71,35.85,30600.0,28.2791,28.4057,28.2554,28.3662,30600.0
2008-01-14 11:30:00,35.91,36.13,35.87,36.08,17400.0,28.4136,28.5877,28.382,28.5482,17400.0
2008-01-14 12:00:00,36.08,36.09,35.71,35.71,12900.0,28.5482,28.5561,28.2554,28.2554,12900.0
2008-01-14 12:30:00,35.65,35.91,35.63,35.85,13800.0,28.2079,28.4136,28.1921,28.3662,13800.0
2008-01-14 13:00:00,35.85,35.87,35.39,35.39,40200.0,28.3662,28.382,28.0022,28.0022,40200.0
2008-01-14 13:30:00,35.37,35.72,35.33,35.72,14100.0,27.9864,28.2633,27.9547,28.2633,14100.0
2008-01-14 14:00:00,35.74,35.95,35.69,35.85,16600.0,28.2791,28.4453,28.2396,28.3662,16600.0
2008-01-14 14:30:00,35.87,35.95,35.68,35.7,24500.0,28.382,28.4453,28.2317,28.2475,24500.0
2008-01-14 15:00:00,35.7,35.71,35.33,35.54,55300.0,28.2475,28.2554,27.9547,28.1209,55300.0
2008-01-14 15:30:00,35.54,35.63,35.29,35.48,112500.0,28.1209,28.1921,27.9231,28.0734,112500.0
2008-01-15 09:30:00,34.75,35.39,34.53,34.9,61800.0,27.4958,28.0022,27.3217,27.6145,61800.0
2008-01-15 10:00:00,34.96,35.35,34.59,35.23,50700.0,27.662,27.9705,27.3692,27.8756,50700.0
2008-01-15 10:30:00,35.24,35.28,35.0,35.14,19600.0,27.8835,27.9152,27.6936,27.8044,19600.0
2008-01-15 11:00:00,35.17,35.36,35.1,35.19,37600.0,27.8281,27.9785,27.7727,27.8439,37600.0
2008-01-15 11:30:00,35.19,35.37,35.17,35.3,33700.0,27.8439,27.9864,27.8281,27.931,33700.0
2008-01-15 12:00:00,35.32,35.56,35.19,35.23,47100.0,27.9468,28.1367,27.8439,27.8756,47100.0
2008-01-15 12:30:00,35.28,35.3,35.2,35.26,15400.0,27.9152,27.931,27.8519,27.8993,15400.0
2008-01-15 13:00:00,35.28,35.41,35.11,35.25,34500.0,27.9152,28.018,27.7806,27.8914,34500.0
2008-01-15 13:30:00,35.28,35.36,35.21,35.29,13700.0,27.9152,27.9785,27.8598,27.9231,13700.0
2008-01-15 14:00:00,35.29,35.41,35.12,35.17,32600.0,27.9231,28.018,27.7886,27.8281,32600.0
2008-01-15 14:30:00,35.17,35.17,34.86,34.96,34600.0,27.8281,27.8281,27.5828,27.662,34600.0
2008-01-15 15:00:00,34.94,35.3,34.89,35.3,37800.0,27.6461,27.931,27.6066,27.931,37800.0
2008-01-15 15:30:00,35.29,35.3,34.76,34.89,46400.0,27.9231,27.931,27.5037,27.6066,46400.0
2008-01-16 09:30:00,34.39,35.26,34.39,35.02,42700.0,27.2109,27.8993,27.2109,27.7094,42700.0
2008-01-16 10:00:00,35.05,35.17,34.95,35.03,37300.0,27.7332,27.8281,27.654,27.7173,37300.0
2008-01-16 10:30:00,35.02,35.08,34.56,34.87,66300.0,27.7094,27.7569,27.3455,27.5907,66300.0
2008-01-16 11:00:00,34.88,35.04,34.8,34.9,49300.0,27.5987,27.7253,27.5354,27.6145,49300.0
2008-01-16 11:30:00,34.9,35.28,34.83,35.13,76900.0,27.6145,27.9152,27.5591,27.7965,76900.0
2008-01-16 12:00:00,35.16,35.2,35.03,35.14,36400.0,27.8202,27.8519,27.7173,27.8044,36400.0
2008-01-16 12:30:00,35.14,35.14,34.8,34.88,50600.0,27.8044,27.8044,27.5354,27.5987,50600.0
2008-01-16 13:00:00,34.88,34.95,34.8,34.85,80500.0,27.5987,27.654,27.5354,27.5749,80500.0
2008-01-16 13:30:00,34.86,35.05,34.83,34.89,31600.0,27.5828,27.7332,27.5591,27.6066,31600.0
2008-01-16 14:00:00,34.89,34.99,34.83,34.99,74200.0,27.6066,27.6857,27.5591,27.6857,74200.0
2008-01-16 14:30:00,34.99,35.12,34.85,34.87,56000.0,27.6857,27.7886,27.5749,27.5907,56000.0
2008-01-16 15:00:00,34.9,35.25,34.73,35.25,94400.0,27.6145,27.8914,27.48,27.8914,94400.0
2008-01-16 15:30:00,35.23,35.28,34.95,35.03,123500.0,27.8756,27.9152,27.654,27.7173,123500.0
2008-01-17 09:30:00,35.21,35.7,34.86,35.58,35100.0,27.8598,28.2475,27.5828,28.1525,35100.0
2008-01-17 10:00:00,35.55,35.6,34.99,35.03,31500.0,28.1288,28.1684,27.6857,27.7173,31500.0
2008-01-17 10:30:00,35.03,35.2,34.75,35.18,39400.0,27.7173,27.8519,27.4958,27.836,39400.0
2008-01-17 11:00:00,35.16,35.16,34.77,34.81,41000.0,27.8202,27.8202,27.5116,27.5433,41000.0
2008-01-17 11:30:00,34.83,34.94,33.69,33.7,89900.0,27.5591,27.6461,26.6571,26.665,89900.0
2008-01-17 12:00:00,33.74,33.8,33.45,33.71,37900.0,26.6966,26.7441,26.4672,26.6729,37900.0
2008-01-17 12:30:00,33.72,33.72,33.46,33.63,42300.0,26.6808,26.6808,26.4751,26.6096,42300.0
2008-01-17 13:00:00,33.63,33.81,33.44,33.5,68500.0,26.6096,26.752,26.4593,26.5067,68500.0
2008-01-17 13:30:00,33.5,33.6,33.25,33.31,45600.0,26.5067,26.5859,26.3089,26.3564,45600.0
2008-01-17 14:00:00,33.29,34.85,33.19,33.2,82500.0,26.3406,27.5749,26.2615,26.2694,82500.0
2008-01-17 14:30:00,33.22,33.39,33.07,33.31,55000.0,26.2852,26.4197,26.1665,26.3564,55000.0
2008-01-17 15:00:00,33.27,33.46,33.17,33.3,72300.0,26.3248,26.4751,26.2456,26.3485,72300.0
2008-01-17 15:30:00,33.3,33.4,32.85,33.12,77300.0,26.3485,26.4276,25.9924,26.2061,77300.0
2008-01-18 09:30:00,33.3,34.18,33.04,33.79,61700.0,26.3485,27.0448,26.1428,26.7362,61700.0
2008-01-18 10:00:00,33.8,34.52,33.41,34.22,59200.0,26.7441,27.3138,26.4355,27.0764,59200.0
2008-01-18 10:30:00,34.25,34.56,34.16,34.41,32100.0,27.1002,27.3455,27.029,27.2268,32100.0
2008-01-18 11:00:00,34.47,34.54,33.83,33.99,26400.0,27.2742,27.3296,26.7678,26.8944,26400.0
2008-01-18 11:30:00,34.05,34.09,33.08,33.24,54000.0,26.9419,26.9736,26.1744,26.301,54000.0
2008-01-18 12:00:00,33.23,33.31,33.15,33.3,61900.0,26.2931,26.3564,26.2298,26.3485,61900.0
2008-01-18 12:30:00,33.3,33.86,33.3,33.56,31600.0,26.3485,26.7916,26.3485,26.5542,31600.0
2008-01-18 13:00:00,33.61,33.82,33.41,33.5,20000.0,26.5938,26.7599,26.4355,26.5067,20000.0
2008-01-18 13:30:00,33.51,33.85,33.32,33.77,23600.0,26.5147,26.7837,26.3643,26.7204,23600.0
2008-01-18 14:00:00,33.79,33.98,33.65,33.79,53000.0,26.7362,26.8865,26.6254,26.7362,53000.0
2008-01-18 14:30:00,33.78,33.79,33.34,33.49,45300.0,26.7283,26.7362,26.3801,26.4988,45300.0
2008-01-18 15:00:00,33.53,33.88,33.39,33.61,66000.0,26.5305,26.8074,26.4197,26.5938,66000.0
2008-01-18 15:30:00,33.58,33.8,33.45,33.52,105000.0,26.57,26.7441,26.4672,26.5226,105000.0
2008-01-22 09:30:00,32.64,33.4,26.51,32.51,50900.0,25.8263,26.4276,20.9759,25.7234,50900.0
2008-01-22 10:00:00,32.51,33.72,32.35,33.36,36200.0,25.7234,26.6808,25.5968,26.396,36200.0
2008-01-22 10:30:00,33.34,33.9,33.0,33.81,46500.0,26.3801,26.8232,26.1111,26.752,46500.0
2008-01-22 11:00:00,33.82,34.64,33.77,33.78,58400.0,26.7599,27.4088,26.7204,26.7283,58400.0
2008-01-22 11:30:00,33.79,33.85,33.12,33.67,32300.0,26.7362,26.7837,26.2061,26.6413,32300.0
2008-01-22 12:00:00,33.72,34.3,33.72,33.89,19800.0,26.6808,27.1397,26.6808,26.8153,19800.0
2008-01-22 12:30:00,33.85,34.0,33.68,33.84,18800.0,26.7837,26.9024,26.6492,26.7758,18800.0
2008-01-22 13:00:00,33.84,34.04,33.73,33.8,43600.0,26.7758,26.934,26.6887,26.7441,43600.0
2008-01-22 13:30:00,33.84,34.0,33.71,33.74,29000.0,26.7758,26.9024,26.6729,26.6966,29000.0
2008-01-22 14:00:00,33.74,33.8,33.3,33.6,56500.0,26.6966,26.7441,26.3485,26.5859,56500.0
2008-01-22 14:30:00,33.57,33.74,33.44,33.52,37900.0,26.5621,26.6966,26.4593,26.5226,37900.0
2008-01-22 15:00:00,33.5,33.71,33.37,33.6,56200.0,26.5067,26.6729,26.4039,26.5859,56200.0
2008-01-22 15:30:00,33.6,34.03,33.46,33.61,83700.0,26.5859,26.9261,26.4751,26.5938,83700.0
2008-01-23 09:30:00,32.39,32.84,31.96,32.78,69600.0,25.6285,25.9845,25.2882,25.937,69600.0
2008-01-23 10:00:00,32.78,33.1,32.52,32.86,79900.0,25.937,26.1902,25.7313,26.0003,79900.0
2008-01-23 10:30:00,32.88,32.99,32.71,32.9,55600.0,26.0162,26.1032,25.8817,26.032,55600.0
2008-01-23 11:00:00,32.9,33.26,32.87,33.2,34800.0,26.032,26.3168,26.0083,26.2694,34800.0
2008-01-23 11:30:00,33.18,33.24,32.85,32.9,52000.0,26.2535,26.301,25.9924,26.032,52000.0
2008-01-23 12:00:00,32.88,33.06,32.76,33.04,50400.0,26.0162,26.1586,25.9212,26.1428,50400.0
2008-01-23 12:30:00,33.03,33.03,32.35,32.51,49800.0,26.1349,26.1349,25.5968,25.7234,49800.0
2008-01-23 13:00:00,32.55,32.78,32.35,32.62,32200.0,25.7551,25.937,25.5968,25.8104,32200.0
2008-01-23 13:30:00,32.56,33.11,32.44,33.07,28900.0,25.763,26.1982,25.668,26.1665,28900.0
2008-01-23 14:00:00,33.07,33.64,32.96,33.55,42800.0,26.1665,26.6175,26.0795,26.5463,42800.0
2008-01-23 14:30:00,33.56,33.72,33.24,33.39,39700.0,26.5542,26.6808,26.301,26.4197,39700.0
2008-01-23 15:00:00,33.4,34.65,33.4,34.56,73700.0,26.4276,27.4167,26.4276,27.3455,73700.0
2008-01-23 15:30:00,34.59,35.18,34.43,34.75,49000.0,27.3692,27.836,27.2426,27.4958,49000.0
2008-01-24 09:30:00,35.27,35.65,34.49,35.49,28300.0,27.9072,28.2079,27.2901,28.0813,28300.0
2008-01-24 10:00:00,35.55,36.04,35.48,35.94,66400.0,28.1288,28.5165,28.0734,28.4374,66400.0
2008-01-24 10:30:00,35.93,35.93,35.43,35.45,33400.0,28.4295,28.4295,28.0338,28.0497,33400.0
2008-01-24 11:00:00,35.44,35.44,35.17,35.42,35800.0,28.0418,28.0418,27.8281,28.0259,35800.0
2008-01-24 11:30:00,35.48,35.48,35.13,35.33,21200.0,28.0734,28.0734,27.7965,27.9547,21200.0
2008-01-24 12:00:00,35.31,35.31,34.95,34.99,26700.0,27.9389,27.9389,27.654,27.6857,26700.0
2008-01-24 12:30:00,35.0,35.03,34.78,34.92,50700.0,27.6936,27.7173,27.5195,27.6303,50700.0
2008-01-24 13:00:00,34.94,35.11,34.56,34.56,84500.0,27.6461,27.7806,27.3455,27.3455,84500.0
2008-01-24 13:30:00,34.56,34.99,34.41,34.6,32600.0,27.3455,27.6857,27.2268,27.3771,32600.0
2008-01-24 14:00:00,34.64,35.07,34.6,34.89,47500.0,27.4088,27.749,27.3771,27.6066,47500.0
2008-01-24 14:30:00,34.89,34.92,34.36,34.48,44600.0,27.6066,27.6303,27.1872,27.2822,44600.0
2008-01-24 15:00:00,34.51,34.99,34.38,34.96,55600.0,27.3059,27.6857,27.203,27.662,55600.0
2008-01-24 15:30:00,34.99,35.12,34.73,34.84,51800.0,27.6857,27.7886,27.48,27.567,51800.0
2008-01-25 09:30:00,35.3,35.91,34.99,35.59,24700.0,27.931,28.4136,27.6857,28.1604,24700.0
2008-01-25 10:00:00,35.62,36.1,35.48,35.7,50600.0,28.1842,28.564,28.0734,28.2475,50600.0
2008-01-25 10:30:00,35.7,36.02,35.61,35.92,31900.0,28.2475,28.5007,28.1763,28.4216,31900.0
2008-01-25 11:00:00,35.94,36.24,35.82,36.05,36200.0,28.4374,28.6748,28.3424,28.5244,36200.0
2008-01-25 11:30:00,36.08,36.14,35.9,36.08,46800.0,28.5482,28.5956,28.4057,28.5482,46800.0
2008-01-25 12:00:00,36.1,36.17,36.01,36.05,30800.0,28.564,28.6194,28.4928,28.5244,30800.0
2008-01-25 12:30:00,36.09,36.14,35.94,36.1,21000.0,28.5561,28.5956,28.4374,28.564,21000.0
2008-01-25 13:00:00,36.09,36.11,35.87,36.02,32100.0,28.5561,28.5719,28.382,28.5007,32100.0
2008-01-25 13:30:00,36.08,36.08,35.47,35.71,19900.0,28.5482,28.5482,28.0655,28.2554,19900.0
2008-01-25 14:00:00,35.67,36.01,35.64,35.71,61700.0,28.2237,28.4928,28.2,28.2554,61700.0
2008-01-25 14:30:00,35.7,35.97,35.65,35.92,51600.0,28.2475,28.4611,28.2079,28.4216,51600.0
2008-01-25 15:00:00,35.93,35.96,35.69,35.75,98600.0,28.4295,28.4532,28.2396,28.287,98600.0
2008-01-25 15:30:00,35.75,35.95,35.62,35.69,82900.0,28.287,28.4453,28.1842,28.2396,82900.0
2008-01-28 09:30:00,35.89,35.98,35.05,35.05,30200.0,28.3978,28.469,27.7332,27.7332,30200.0
2008-01-28 10:00:00,35.08,35.27,34.72,35.12,34200.0,27.7569,27.9072,27.4721,27.7886,34200.0
2008-01-28 10:30:00,35.08,35.29,34.75,35.29,30200.0,27.7569,27.9231,27.4958,27.9231,30200.0
2008-01-28 11:00:00,35.3,35.34,35.06,35.31,27100.0,27.931,27.9626,27.7411,27.9389,27100.0
2008-01-28 11:30:00,35.31,35.45,35.14,35.45,18900.0,27.9389,28.0497,27.8044,28.0497,18900.0
2008-01-28 12:00:00,35.43,35.48,35.08,35.12,20200.0,28.0338,28.0734,27.7569,27.7886,20200.0
2008-01-28 12:30:00,35.14,35.38,35.02,35.26,19700.0,27.8044,27.9943,27.7094,27.8993,19700.0
2008-01-28 13:00:00,35.26,35.29,34.99,35.05,39300.0,27.8993,27.9231,27.6857,27.7332,39300.0
2008-01-28 13:30:00,35.07,35.16,35.0,35.08,25200.0,27.749,27.8202,27.6936,27.7569,25200.0
2008-01-28 14:00:00,35.12,35.25,35.06,35.2,24400.0,27.7886,27.8914,27.7411,27.8519,24400.0
2008-01-28 14:30:00,35.2,35.26,35.02,35.06,37800.0,27.8519,27.8993,27.7094,27.7411,37800.0
2008-01-28 15:00:00,35.03,35.09,34.97,35.04,76700.0,27.7173,27.7648,27.6699,27.7253,76700.0
2008-01-28 15:30:00,35.03,35.23,34.97,35.2,113600.0,27.7173,27.8756,27.6699,27.8519,113600.0
2008-01-29 09:30:00,35.47,35.55,35.1,35.26,49200.0,28.0655,28.1288,27.7727,27.8993,49200.0
2008-01-29 10:00:00,35.34,36.0,35.28,35.79,50200.0,27.9626,28.4849,27.9152,28.3187,50200.0
2008-01-29 10:30:00,35.75,35.76,35.54,35.66,32800.0,28.287,28.295,28.1209,28.2158,32800.0
2008-01-29 11:00:00,35.66,35.82,35.58,35.6,101800.0,28.2158,28.3424,28.1525,28.1684,101800.0
2008-01-29 11:30:00,35.65,35.66,35.55,35.63,66300.0,28.2079,28.2158,28.1288,28.1921,66300.0
2008-01-29 12:00:00,35.58,35.89,35.57,35.7,69300.0,28.1525,28.3978,28.1446,28.2475,69300.0
2008-01-29 12:30:00,35.7,35.72,35.61,35.7,35200.0,28.2475,28.2633,28.1763,28.2475,35200.0
2008-01-29 13:00:00,35.69,35.7,35.64,35.7,24900.0,28.2396,28.2475,28.2,28.2475,24900.0
2008-01-29 13:30:00,35.7,35.73,35.57,35.57,28500.0,28.2475,28.2712,28.1446,28.1446,28500.0
2008-01-29 14:00:00,35.62,35.74,35.6,35.69,34900.0,28.1842,28.2791,28.1684,28.2396,34900.0
2008-01-29 14:30:00,35.7,35.73,35.58,35.6,53600.0,28.2475,28.2712,28.1525,28.1684,53600.0
2008-01-29 15:00:00,35.6,35.62,35.44,35.57,60700.0,28.1684,28.1842,28.0418,28.1446,60700.0
2008-01-29 15:30:00,35.59,36.04,35.57,35.82,55400.0,28.1604,28.5165,28.1446,28.3424,55400.0
2008-01-30 09:30:00,36.0,36.36,35.64,35.93,51700.0,28.4849,28.7697,28.2,28.4295,51700.0
2008-01-30 10:00:00,35.95,36.39,35.88,36.15,19500.0,28.4453,28.7934,28.3899,28.6035,19500.0
2008-01-30 10:30:00,36.2,36.21,36.12,36.16,16300.0,28.6431,28.651,28.5798,28.6115,16300.0
2008-01-30 11:00:00,36.15,36.2,36.05,36.15,16100.0,28.6035,28.6431,28.5244,28.6035,16100.0
2008-01-30 11:30:00,36.13,36.15,35.88,36.03,23100.0,28.5877,28.6035,28.3899,28.5086,23100.0
2008-01-30 12:00:00,36.08,36.17,36.02,36.16,14600.0,28.5482,28.6194,28.5007,28.6115,14600.0
2008-01-30 12:30:00,36.17,36.19,36.12,36.13,16400.0,28.6194,28.6352,28.5798,28.5877,16400.0
2008-01-30 13:00:00,36.12,36.19,36.08,36.17,34400.0,28.5798,28.6352,28.5482,28.6194,34400.0
2008-01-30 13:30:00,36.16,36.17,35.96,35.96,13200.0,28.6115,28.6194,28.4532,28.4532,13200.0
2008-01-30 14:00:00,35.97,36.25,35.88,36.19,51900.0,28.4611,28.6827,28.3899,28.6352,51900.0
2008-01-30 14:30:00,36.2,36.24,35.81,36.24,66600.0,28.6431,28.6748,28.3345,28.6748,66600.0
2008-01-30 15:00:00,36.23,36.45,35.87,35.96,92300.0,28.6668,28.8409,28.382,28.4532,92300.0
2008-01-30 15:30:00,35.95,35.99,35.71,35.8,75300.0,28.4453,28.4769,28.2554,28.3266,75300.0
2008-01-31 09:30:00,35.3,36.1,35.3,36.09,27500.0,27.931,28.564,27.931,28.5561,27500.0
2008-01-31 10:00:00,36.13,36.42,35.91,35.99,28600.0,28.5877,28.8172,28.4136,28.4769,28600.0
2008-01-31 10:30:00,36.01,36.17,35.79,36.17,22900.0,28.4928,28.6194,28.3187,28.6194,22900.0
2008-01-31 11:00:00,36.22,36.45,35.92,36.45,35600.0,28.6589,28.8409,28.4216,28.8409,35600.0
2008-01-31 11:30:00,36.44,36.48,36.1,36.29,36400.0,28.833,28.8647,28.564,28.7143,36400.0
2008-01-31 12:00:00,36.3,36.35,35.88,35.92,33700.0,28.7222,28.7618,28.3899,28.4216,33700.0
2008-01-31 12:30:00,35.92,36.24,35.63,36.2,55700.0,28.4216,28.6748,28.1921,28.6431,55700.0
2008-01-31 13:00:00,36.2,36.28,36.07,36.28,19300.0,28.6431,28.7064,28.5402,28.7064,19300.0
2008-01-31 13:30:00,36.28,36.48,36.27,36.37,35900.0,28.7064,28.8647,28.6985,28.7776,35900.0
2008-01-31 14:00:00,36.37,36.81,36.37,36.74,65200.0,28.7776,29.1258,28.7776,29.0704,65200.0
2008-01-31 14:30:00,36.76,37.12,36.76,37.0,36900.0,29.0862,29.371,29.0862,29.2761,36900.0
2008-01-31 15:00:00,37.02,37.33,36.92,37.3,72800.0,29.2919,29.5372,29.2128,29.5135,72800.0
2008-01-31 15:30:00,37.32,37.38,36.92,37.11,72200.0,29.5293,29.5768,29.2128,29.3631,72200.0
2008-02-01 09:30:00,37.24,37.82,36.86,37.41,50100.0,29.466,29.9249,29.1653,29.6005,50100.0
2008-02-01 10:00:00,37.34,37.83,37.28,37.52,41900.0,29.5451,29.9328,29.4976,29.6875,41900.0
2008-02-01 10:30:00,37.49,37.49,36.66,36.7,45600.0,29.6638,29.6638,29.0071,29.0387,45600.0
2008-02-01 11:00:00,36.64,36.78,36.43,36.56,42400.0,28.9913,29.102,28.8251,28.928,42400.0
2008-02-01 11:30:00,36.52,36.65,36.41,36.49,46900.0,28.8963,28.9992,28.8093,28.8726,46900.0
2008-02-01 12:00:00,36.47,36.52,36.19,36.51,48400.0,28.8567,28.8963,28.6352,28.8884,48400.0
2008-02-01 12:30:00,36.51,36.54,36.24,36.25,19700.0,28.8884,28.9121,28.6748,28.6827,19700.0
2008-02-01 13:00:00,36.25,36.56,36.22,36.43,50300.0,28.6827,28.928,28.6589,28.8251,50300.0
2008-02-01 13:30:00,36.43,36.44,36.18,36.2,31000.0,28.8251,28.833,28.6273,28.6431,31000.0
2008-02-01 14:00:00,36.2,36.5,36.2,36.45,45900.0,28.6431,28.8805,28.6431,28.8409,45900.0
2008-02-01 14:30:00,36.45,36.82,36.44,36.72,40700.0,28.8409,29.1337,28.833,29.0546,40700.0
2008-02-01 15:00:00,36.7,37.06,36.7,36.93,66100.0,29.0387,29.3236,29.0387,29.2207,66100.0
2008-02-01 15:30:00,36.93,37.02,36.66,36.83,98900.0,29.2207,29.2919,29.0071,29.1416,98900.0
2008-02-04 09:30:00,36.6,36.99,36.48,36.55,48200.0,28.9596,29.2682,28.8647,28.92,48200.0
2008-02-04 10:00:00,36.53,36.53,36.22,36.24,38500.0,28.9042,28.9042,28.6589,28.6748,38500.0
2008-02-04 10:30:00,36.22,36.3,35.99,36.0,37200.0,28.6589,28.7222,28.4769,28.4849,37200.0
2008-02-04 11:00:00,36.03,36.07,35.82,36.01,50600.0,28.5086,28.5402,28.3424,28.4928,50600.0
2008-02-04 11:30:00,36.0,36.0,35.69,35.76,36500.0,28.4849,28.4849,28.2396,28.295,36500.0
2008-02-04 12:00:00,35.79,36.1,35.73,36.1,27800.0,28.3187,28.564,28.2712,28.564,27800.0
2008-02-04 12:30:00,36.11,36.27,36.03,36.1,30300.0,28.5719,28.6985,28.5086,28.564,30300.0
2008-02-04 13:00:00,36.14,36.27,36.1,36.14,36100.0,28.5956,28.6985,28.564,28.5956,36100.0
2008-02-04 13:30:00,36.15,36.22,35.98,36.08,42700.0,28.6035,28.6589,28.469,28.5482,42700.0
2008-02-04 14:00:00,36.07,36.33,35.98,36.23,41800.0,28.5402,28.746,28.469,28.6668,41800.0
2008-02-04 14:30:00,36.2,36.38,36.11,36.26,40900.0,28.6431,28.7855,28.5719,28.6906,40900.0
2008-02-04 15:00:00,36.25,36.56,36.23,36.53,48500.0,28.6827,28.928,28.6668,28.9042,48500.0
2008-02-04 15:30:00,36.52,36.6,36.36,36.55,65400.0,28.8963,28.9596,28.7697,28.92,65400.0
2008-02-05 09:30:00,36.02,36.56,36.0,36.17,28900.0,28.5007,28.928,28.4849,28.6194,28900.0
2008-02-05 10:00:00,36.25,36.31,35.83,36.12,39500.0,28.6827,28.7301,28.3503,28.5798,39500.0
2008-02-05 10:30:00,36.16,36.2,35.72,36.09,42500.0,28.6115,28.6431,28.2633,28.5561,42500.0
2008-02-05 11:00:00,36.08,36.08,35.66,35.79,30600.0,28.5482,28.5482,28.2158,28.3187,30600.0
2008-02-05 11:30:00,35.79,36.13,35.77,35.99,20800.0,28.3187,28.5877,28.3029,28.4769,20800.0
2008-02-05 12:00:00,36.0,36.01,35.76,35.77,13600.0,28.4849,28.4928,28.295,28.3029,13600.0
2008-02-05 12:30:00,35.76,35.88,35.61,35.74,19700.0,28.295,28.3899,28.1763,28.2791,19700.0
2008-02-05 13:00:00,35.72,35.89,35.47,35.54,24700.0,28.2633,28.3978,28.0655,28.1209,24700.0
2008-02-05 13:30:00,35.61,35.69,35.43,35.54,19700.0,28.1763,28.2396,28.0338,28.1209,19700.0
2008-02-05 14:00:00,35.51,35.74,35.39,35.63,18200.0,28.0971,28.2791,28.0022,28.1921,18200.0
2008-02-05 14:30:00,35.65,35.85,35.65,35.72,23300.0,28.2079,28.3662,28.2079,28.2633,23300.0
2008-02-05 15:00:00,35.74,35.77,35.27,35.36,49300.0,28.2791,28.3029,27.9072,27.9785,49300.0
2008-02-05 15:30:00,35.37,35.52,35.07,35.23,99200.0,27.9864,28.1051,27.749,27.8756,99200.0
2008-02-06 09:30:00,39.92,39.92,36.37,36.6,116400.0,31.5865,31.5865,28.7776,28.9596,116400.0
2008-02-06 10:00:00,36.61,37.4,36.58,37.19,117500.0,28.9675,29.5926,28.9438,29.4264,117500.0
2008-02-06 10:30:00,37.15,37.35,37.0,37.18,120300.0,29.3948,29.553,29.2761,29.4185,120300.0
2008-02-06 11:00:00,37.18,37.87,37.14,37.52,104700.0,29.4185,29.9645,29.3869,29.6875,104700.0
2008-02-06 11:30:00,37.56,37.63,37.27,37.37,76200.0,29.7192,29.7746,29.4897,29.5689,76200.0
2008-02-06 12:00:00,37.38,37.4,37.1,37.16,115700.0,29.5768,29.5926,29.3552,29.4027,115700.0
2008-02-06 12:30:00,37.18,37.3,37.14,37.2,51400.0,29.4185,29.5135,29.3869,29.4343,51400.0
2008-02-06 13:00:00,37.2,37.33,37.1,37.16,67700.0,29.4343,29.5372,29.3552,29.4027,67700.0
2008-02-06 13:30:00,37.15,37.22,37.03,37.12,64500.0,29.3948,29.4502,29.2998,29.371,64500.0
2008-02-06 14:00:00,37.12,37.29,37.04,37.19,99700.0,29.371,29.5056,29.3077,29.4264,99700.0
2008-02-06 14:30:00,37.22,37.52,37.12,37.13,41900.0,29.4502,29.6875,29.371,29.379,41900.0
2008-02-06 15:00:00,37.13,37.25,36.74,37.1,66100.0,29.379,29.4739,29.0704,29.3552,66100.0
2008-02-06 15:30:00,37.11,37.3,36.9,37.03,106300.0,29.3631,29.5135,29.197,29.2998,106300.0
2008-02-07 09:30:00,36.64,37.01,36.07,36.29,36600.0,28.9913,29.284,28.5402,28.7143,36600.0
2008-02-07 10:00:00,36.29,37.37,36.23,37.09,78600.0,28.7143,29.5689,28.6668,29.3473,78600.0
2008-02-07 10:30:00,37.1,37.3,36.66,36.85,39200.0,29.3552,29.5135,29.0071,29.1574,39200.0
2008-02-07 11:00:00,36.86,36.96,36.13,36.14,47200.0,29.1653,29.2444,28.5877,28.5956,47200.0
2008-02-07 11:30:00,36.15,36.54,36.15,36.4,35400.0,28.6035,28.9121,28.6035,28.8014,35400.0
2008-02-07 12:00:00,36.4,36.48,36.25,36.42,22300.0,28.8014,28.8647,28.6827,28.8172,22300.0
2008-02-07 12:30:00,36.44,36.58,36.44,36.54,34000.0,28.833,28.9438,28.833,28.9121,34000.0
2008-02-07 13:00:00,36.55,36.78,36.46,36.6,36900.0,28.92,29.102,28.8488,28.9596,36900.0
2008-02-07 13:30:00,36.6,36.68,36.42,36.6,38600.0,28.9596,29.0229,28.8172,28.9596,38600.0
2008-02-07 14:00:00,36.58,36.61,36.33,36.46,47800.0,28.9438,28.9675,28.746,28.8488,47800.0
2008-02-07 14:30:00,36.46,36.53,36.19,36.41,37500.0,28.8488,28.9042,28.6352,28.8093,37500.0
2008-02-07 15:00:00,36.4,36.55,36.27,36.47,57100.0,28.8014,28.92,28.6985,28.8567,57100.0
2008-02-07 15:30:00,36.47,36.59,36.34,36.53,81300.0,28.8567,28.9517,28.7539,28.9042,81300.0
2008-02-08 09:30:00,36.25,37.0,36.25,36.46,42700.0,28.6827,29.2761,28.6827,28.8488,42700.0
2008-02-08 10:00:00,36.46,36.68,35.98,36.0,30500.0,28.8488,29.0229,28.469,28.4849,30500.0
2008-02-08 10:30:00,36.0,36.4,35.98,36.2,26100.0,28.4849,28.8014,28.469,28.6431,26100.0
2008-02-08 11:00:00,36.17,36.48,35.92,36.36,41900.0,28.6194,28.8647,28.4216,28.7697,41900.0
2008-02-08 11:30:00,36.36,36.5,36.23,36.24,22700.0,28.7697,28.8805,28.6668,28.6748,22700.0
2008-02-08 12:00:00,36.23,36.29,35.9,35.92,17300.0,28.6668,28.7143,28.4057,28.4216,17300.0
2008-02-08 12:30:00,35.94,36.03,35.67,35.84,23900.0,28.4374,28.5086,28.2237,28.3583,23900.0
2008-02-08 13:00:00,35.82,35.89,35.6,35.72,26000.0,28.3424,28.3978,28.1684,28.2633,26000.0
2008-02-08 13:30:00,35.72,35.76,35.38,35.65,31600.0,28.2633,28.295,27.9943,28.2079,31600.0
2008-02-08 14:00:00,35.65,35.91,35.64,35.64,37200.0,28.2079,28.4136,28.2,28.2,37200.0
2008-02-08 14:30:00,35.64,35.73,35.48,35.53,44700.0,28.2,28.2712,28.0734,28.113,44700.0
2008-02-08 15:00:00,35.51,35.58,35.36,35.46,56600.0,28.0971,28.1525,27.9785,28.0576,56600.0
2008-02-08 15:30:00,35.46,35.7,35.35,35.51,108400.0,28.0576,28.2475,27.9705,28.0971,108400.0
2008-02-11 09:30:00,35.45,35.52,35.03,35.32,43600.0,28.0497,28.1051,27.7173,27.9468,43600.0
2008-02-11 10:00:00,35.43,35.83,35.43,35.83,30800.0,28.0338,28.3503,28.0338,28.3503,30800.0
2008-02-11 10:30:00,35.82,35.96,35.7,35.92,23800.0,28.3424,28.4532,28.2475,28.4216,23800.0
2008-02-11 11:00:00,35.94,36.14,35.85,35.85,59100.0,28.4374,28.5956,28.3662,28.3662,59100.0
2008-02-11 11:30:00,35.85,35.9,35.7,35.7,27600.0,28.3662,28.4057,28.2475,28.2475,27600.0
2008-02-11 12:00:00,35.66,36.25,35.66,36.23,22100.0,28.2158,28.6827,28.2158,28.6668,22100.0
2008-02-11 12:30:00,36.24,36.49,36.23,36.49,18100.0,28.6748,28.8726,28.6668,28.8726,18100.0
2008-02-11 13:00:00,36.5,36.55,36.42,36.55,32500.0,28.8805,28.92,28.8172,28.92,32500.0
2008-02-11 13:30:00,36.55,36.6,36.44,36.44,48000.0,28.92,28.9596,28.833,28.833,48000.0
2008-02-11 14:00:00,36.46,36.62,36.39,36.58,63800.0,28.8488,28.9754,28.7934,28.9438,63800.0
2008-02-11 14:30:00,36.59,36.71,36.43,36.44,50400.0,28.9517,29.0466,28.8251,28.833,50400.0
2008-02-11 15:00:00,36.43,36.66,36.37,36.58,35600.0,28.8251,29.0071,28.7776,28.9438,35600.0
2008-02-11 15:30:00,36.57,36.62,36.42,36.49,46000.0,28.9359,28.9754,28.8172,28.8726,46000.0
2008-02-12 09:30:00,36.75,36.93,36.58,36.82,57000.0,29.0783,29.2207,28.9438,29.1337,57000.0
2008-02-12 10:00:00,36.83,37.04,36.79,37.03,60700.0,29.1416,29.3077,29.1099,29.2998,60700.0
2008-02-12 10:30:00,37.03,37.4,37.02,37.36,52400.0,29.2998,29.5926,29.2919,29.5609,52400.0
2008-02-12 11:00:00,37.32,37.39,37.15,37.19,34700.0,29.5293,29.5847,29.3948,29.4264,34700.0
2008-02-12 11:30:00,37.18,37.27,37.14,37.27,20600.0,29.4185,29.4897,29.3869,29.4897,20600.0
2008-02-12 12:00:00,37.26,37.28,36.96,37.01,17000.0,29.4818,29.4976,29.2444,29.284,17000.0
2008-02-12 12:30:00,36.99,37.2,36.96,37.2,21800.0,29.2682,29.4343,29.2444,29.4343,21800.0
2008-02-12 13:00:00,37.2,37.38,37.0,37.28,27400.0,29.4343,29.5768,29.2761,29.4976,27400.0
2008-02-12 13:30:00,37.27,37.39,37.24,37.36,15800.0,29.4897,29.5847,29.466,29.5609,15800.0
2008-02-12 14:00:00,37.37,37.37,37.16,37.3,35600.0,29.5689,29.5689,29.4027,29.5135,35600.0
2008-02-12 14:30:00,37.29,37.4,37.16,37.32,39300.0,29.5056,29.5926,29.4027,29.5293,39300.0
2008-02-12 15:00:00,37.31,37.32,36.96,37.11,50500.0,29.5214,29.5293,29.2444,29.3631,50500.0
2008-02-12 15:30:00,37.11,37.32,36.9,37.24,67800.0,29.3631,29.5293,29.197,29.466,67800.0
2008-02-13 09:30:00,37.75,37.83,37.37,37.77,24600.0,29.8695,29.9328,29.5689,29.8854,24600.0
2008-02-13 10:00:00,37.78,37.83,37.61,37.77,21200.0,29.8933,29.9328,29.7588,29.8854,21200.0
2008-02-13 10:30:00,37.78,37.8,37.39,37.58,38600.0,29.8933,29.9091,29.5847,29.735,38600.0
2008-02-13 11:00:00,37.58,37.64,37.5,37.63,14900.0,29.735,29.7825,29.6717,29.7746,14900.0
2008-02-13 11:30:00,37.65,37.68,37.48,37.67,24500.0,29.7904,29.8141,29.6559,29.8062,24500.0
2008-02-13 12:00:00,37.64,37.64,37.29,37.34,35600.0,29.7825,29.7825,29.5056,29.5451,35600.0
2008-02-13 12:30:00,37.36,37.57,37.29,37.45,21400.0,29.5609,29.7271,29.5056,29.6322,21400.0
2008-02-13 13:00:00,37.46,37.46,37.3,37.31,33300.0,29.6401,29.6401,29.5135,29.5214,33300.0
2008-02-13 13:30:00,37.32,37.64,37.3,37.45,16400.0,29.5293,29.7825,29.5135,29.6322,16400.0
2008-02-13 14:00:00,37.44,37.51,37.28,37.35,20900.0,29.6242,29.6796,29.4976,29.553,20900.0
2008-02-13 14:30:00,37.37,37.56,37.27,37.49,42700.0,29.5689,29.7192,29.4897,29.6638,42700.0
2008-02-13 15:00:00,37.45,37.71,37.32,37.54,32000.0,29.6322,29.8379,29.5293,29.7034,32000.0
2008-02-13 15:30:00,37.52,37.58,37.36,37.53,69000.0,29.6875,29.735,29.5609,29.6955,69000.0
2008-02-14 09:30:00,37.89,37.89,37.13,37.36,47200.0,29.9803,29.9803,29.379,29.5609,47200.0
2008-02-14 10:00:00,37.36,37.7,37.29,37.68,25600.0,29.5609,29.83,29.5056,29.8141,25600.0
2008-02-14 10:30:00,37.65,37.99,37.58,37.98,59800.0,29.7904,30.0594,29.735,30.0515,59800.0
2008-02-14 11:00:00,37.99,38.27,37.76,37.95,46600.0,30.0594,30.281,29.8774,30.0278,46600.0
2008-02-14 11:30:00,37.96,38.03,37.86,38.0,31200.0,30.0357,30.0911,29.9566,30.0673,31200.0
2008-02-14 12:00:00,38.0,38.69,37.96,38.5,147400.0,30.0673,30.6133,30.0357,30.463,147400.0
2008-02-14 12:30:00,38.46,38.75,38.42,38.47,120500.0,30.4313,30.6608,30.3997,30.4392,120500.0
2008-02-14 13:00:00,38.52,39.23,38.4,38.9,112100.0,30.4788,31.0406,30.3838,30.7795,112100.0
2008-02-14 13:30:00,38.9,39.51,38.83,38.91,94100.0,30.7795,31.2621,30.7241,30.7874,94100.0
2008-02-14 14:00:00,38.89,38.91,38.11,38.31,309500.0,30.7716,30.7874,30.1544,30.3126,309500.0
2008-02-14 14:30:00,38.31,38.54,38.15,38.5,99500.0,30.3126,30.4946,30.186,30.463,99500.0
2008-02-14 15:00:00,38.5,38.88,38.43,38.55,131800.0,30.463,30.7636,30.4076,30.5025,131800.0
2008-02-14 15:30:00,38.52,38.7,38.42,38.56,170100.0,30.4788,30.6212,30.3997,30.5104,170100.0
2008-02-15 09:30:00,38.23,38.31,37.54,37.72,23700.0,30.2493,30.3126,29.7034,29.8458,23700.0
2008-02-15 10:00:00,37.69,38.22,37.6,38.19,30100.0,29.8221,30.2414,29.7508,30.2177,30100.0
2008-02-15 10:30:00,38.14,38.37,38.03,38.17,29600.0,30.1781,30.3601,30.0911,30.2019,29600.0
2008-02-15 11:00:00,38.15,38.36,38.13,38.36,34400.0,30.186,30.3522,30.1702,30.3522,34400.0
2008-02-15 11:30:00,38.31,38.35,37.95,37.95,32200.0,30.3126,30.3443,30.0278,30.0278,32200.0
2008-02-15 12:00:00,37.99,38.4,37.97,38.26,47700.0,30.0594,30.3838,30.0436,30.2731,47700.0
2008-02-15 12:30:00,38.22,38.32,38.04,38.04,26500.0,30.2414,30.3205,30.099,30.099,26500.0
2008-02-15 13:00:00,38.04,38.29,37.91,38.17,37600.0,30.099,30.2968,29.9961,30.2019,37600.0
2008-02-15 13:30:00,38.17,38.4,38.17,38.29,26000.0,30.2019,30.3838,30.2019,30.2968,26000.0
2008-02-15 14:00:00,38.3,38.32,37.73,37.99,71200.0,30.3047,30.3205,29.8537,30.0594,71200.0
2008-02-15 14:30:00,38.02,38.32,37.96,38.22,95600.0,30.0832,30.3205,30.0357,30.2414,95600.0
2008-02-15 15:00:00,38.21,38.4,38.09,38.39,59500.0,30.2335,30.3838,30.1386,30.3759,59500.0
2008-02-15 15:30:00,38.39,38.4,38.1,38.29,50800.0,30.3759,30.3838,30.1465,30.2968,50800.0
2008-02-19 09:30:00,38.5,38.52,38.06,38.4,35300.0,30.463,30.4788,30.1148,30.3838,35300.0
2008-02-19 10:00:00,38.35,38.56,38.33,38.42,33800.0,30.3443,30.5104,30.3285,30.3997,33800.0
2008-02-19 10:30:00,38.46,38.68,38.33,38.59,32400.0,30.4313,30.6054,30.3285,30.5342,32400.0
2008-02-19 11:00:00,38.59,38.59,38.25,38.41,58700.0,30.5342,30.5342,30.2652,30.3918,58700.0
2008-02-19 11:30:00,38.4,38.73,38.3,38.56,105500.0,30.3838,30.645,30.3047,30.5104,105500.0
2008-02-19 12:00:00,38.58,38.6,38.47,38.52,24400.0,30.5263,30.5421,30.4392,30.4788,24400.0
2008-02-19 12:30:00,38.52,39.68,38.48,39.26,381000.0,30.4788,31.3966,30.4471,31.0643,381000.0
2008-02-19 13:00:00,39.31,39.5,39.13,39.38,25200.0,31.1039,31.2542,30.9615,31.1593,25200.0
2008-02-19 13:30:00,39.38,40.06,39.31,39.78,219000.0,31.1593,31.6973,31.1039,31.4758,219000.0
2008-02-19 14:00:00,39.81,39.94,39.65,39.72,40000.0,31.4995,31.6024,31.3729,31.4283,40000.0
2008-02-19 14:30:00,39.69,39.85,39.11,39.19,43000.0,31.4046,31.5311,30.9456,31.0089,43000.0
2008-02-19 15:00:00,39.16,39.63,39.05,39.1,80300.0,30.9852,31.3571,30.8982,30.9377,80300.0
2008-02-19 15:30:00,39.06,39.61,39.04,39.37,61000.0,30.9061,31.3413,30.8902,31.1514,61000.0
2008-02-20 09:30:00,39.06,39.09,38.38,38.41,38100.0,30.9061,30.9298,30.368,30.3918,38100.0
2008-02-20 10:00:00,38.41,38.73,38.13,38.43,41900.0,30.3918,30.645,30.1702,30.4076,41900.0
2008-02-20 10:30:00,38.46,38.62,38.38,38.53,37300.0,30.4313,30.5579,30.368,30.4867,37300.0
2008-02-20 11:00:00,38.53,38.53,38.13,38.27,31100.0,30.4867,30.4867,30.1702,30.281,31100.0
2008-02-20 11:30:00,38.28,38.36,38.18,38.36,23100.0,30.2889,30.3522,30.2098,30.3522,23100.0
2008-02-20 12:00:00,38.36,38.7,38.36,38.4,30000.0,30.3522,30.6212,30.3522,30.3838,30000.0
2008-02-20 12:30:00,38.42,38.55,38.37,38.46,24700.0,30.3997,30.5025,30.3601,30.4313,24700.0
2008-02-20 13:00:00,38.48,38.69,38.37,38.43,29700.0,30.4471,30.6133,30.3601,30.4076,29700.0
2008-02-20 13:30:00,38.42,38.65,38.41,38.63,20000.0,30.3997,30.5817,30.3918,30.5658,20000.0
2008-02-20 14:00:00,38.6,38.69,38.19,38.32,50100.0,30.5421,30.6133,30.2177,30.3205,50100.0
2008-02-20 14:30:00,38.35,38.66,38.26,38.61,37500.0,30.3443,30.5896,30.2731,30.55,37500.0
2008-02-20 15:00:00,38.58,38.71,38.48,38.55,39400.0,30.5263,30.6291,30.4471,30.5025,39400.0
2008-02-20 15:30:00,38.54,38.65,38.46,38.59,66200.0,30.4946,30.5817,30.4313,30.5342,66200.0
2008-02-21 09:30:00,38.5,39.27,38.2,38.87,36100.0,30.463,31.0722,30.2256,30.7557,36100.0
2008-02-21 10:00:00,38.87,39.07,38.7,38.94,31800.0,30.7557,30.914,30.6212,30.8111,31800.0
2008-02-21 10:30:00,38.97,38.98,38.31,38.46,54400.0,30.8349,30.8428,30.3126,30.4313,54400.0
2008-02-21 11:00:00,38.46,39.14,38.46,39.12,29500.0,30.4313,30.9694,30.4313,30.9535,29500.0
2008-02-21 11:30:00,39.14,39.22,39.02,39.11,40600.0,30.9694,31.0327,30.8744,30.9456,40600.0
2008-02-21 12:00:00,39.1,39.1,38.83,38.99,20400.0,30.9377,30.9377,30.7241,30.8507,20400.0
2008-02-21 12:30:00,38.96,39.0,38.9,38.96,14500.0,30.8269,30.8586,30.7795,30.8269,14500.0
2008-02-21 13:00:00,38.97,38.97,38.52,38.56,23300.0,30.8349,30.8349,30.4788,30.5104,23300.0
2008-02-21 13:30:00,38.58,38.59,38.3,38.35,24800.0,30.5263,30.5342,30.3047,30.3443,24800.0
2008-02-21 14:00:00,38.35,38.38,38.01,38.04,93100.0,30.3443,30.368,30.0753,30.099,93100.0
2008-02-21 14:30:00,38.06,38.26,38.01,38.1,51200.0,30.1148,30.2731,30.0753,30.1465,51200.0
2008-02-21 15:00:00,38.12,38.31,38.09,38.23,34900.0,30.1623,30.3126,30.1386,30.2493,34900.0
2008-02-21 15:30:00,38.25,38.27,37.93,38.1,43800.0,30.2652,30.281,30.012,30.1465,43800.0
2008-02-22 09:30:00,38.26,38.34,38.04,38.16,21800.0,30.2731,30.3364,30.099,30.1939,21800.0
2008-02-22 10:00:00,38.2,38.23,37.9,38.1,24100.0,30.2256,30.2493,29.9882,30.1465,24100.0
2008-02-22 10:30:00,38.14,38.15,37.83,38.07,30200.0,30.1781,30.186,29.9328,30.1227,30200.0
2008-02-22 11:00:00,38.09,38.27,38.06,38.23,13100.0,30.1386,30.281,30.1148,30.2493,13100.0
2008-02-22 11:30:00,38.25,38.33,38.0,38.01,20900.0,30.2652,30.3285,30.0673,30.0753,20900.0
2008-02-22 12:00:00,38.03,38.08,37.83,37.94,14500.0,30.0911,30.1306,29.9328,30.0199,14500.0
2008-02-22 12:30:00,37.98,38.19,37.93,38.19,20600.0,30.0515,30.2177,30.012,30.2177,20600.0
2008-02-22 13:00:00,38.19,38.26,38.05,38.1,22000.0,30.2177,30.2731,30.1069,30.1465,22000.0
2008-02-22 13:30:00,38.14,38.2,38.01,38.16,19000.0,30.1781,30.2256,30.0753,30.1939,19000.0
2008-02-22 14:00:00,38.13,38.19,38.0,38.1,13400.0,30.1702,30.2177,30.0673,30.1465,13400.0
2008-02-22 14:30:00,38.11,38.26,38.06,38.24,19000.0,30.1544,30.2731,30.1148,30.2572,19000.0
2008-02-22 15:00:00,38.2,38.23,37.8,38.13,30600.0,30.2256,30.2493,29.9091,30.1702,30600.0
2008-02-22 15:30:00,38.1,38.48,38.04,38.24,42500.0,30.1465,30.4471,30.099,30.2572,42500.0
2008-02-25 09:30:00,38.19,38.5,37.99,38.3,39600.0,30.2177,30.463,30.0594,30.3047,39600.0
2008-02-25 10:00:00,38.33,38.89,38.19,38.84,46000.0,30.3285,30.7716,30.2177,30.732,46000.0
2008-02-25 10:30:00,38.91,38.91,38.29,38.56,30900.0,30.7874,30.7874,30.2968,30.5104,30900.0
2008-02-25 11:00:00,38.51,38.51,38.19,38.32,16000.0,30.4709,30.4709,30.2177,30.3205,16000.0
2008-02-25 11:30:00,38.32,38.32,37.83,37.9,28100.0,30.3205,30.3205,29.9328,29.9882,28100.0
2008-02-25 12:00:00,37.86,38.11,37.76,37.8,31800.0,29.9566,30.1544,29.8774,29.9091,31800.0
2008-02-25 12:30:00,37.81,38.0,37.75,37.98,30300.0,29.917,30.0673,29.8695,30.0515,30300.0
2008-02-25 13:00:00,38.0,38.21,37.97,38.01,25300.0,30.0673,30.2335,30.0436,30.0753,25300.0
2008-02-25 13:30:00,38.04,38.29,37.95,38.29,22900.0,30.099,30.2968,30.0278,30.2968,22900.0
2008-02-25 14:00:00,38.27,38.63,38.11,38.58,34800.0,30.281,30.5658,30.1544,30.5263,34800.0
2008-02-25 14:30:00,38.56,38.69,38.38,38.6,60300.0,30.5104,30.6133,30.368,30.5421,60300.0
2008-02-25 15:00:00,38.59,38.94,38.48,38.88,38800.0,30.5342,30.8111,30.4471,30.7636,38800.0
2008-02-25 15:30:00,38.87,39.0,38.57,38.7,65200.0,30.7557,30.8586,30.5184,30.6212,65200.0
2008-02-26 09:30:00,38.55,38.85,38.37,38.61,30600.0,30.5025,30.7399,30.3601,30.55,30600.0
2008-02-26 10:00:00,38.59,38.81,38.38,38.42,41400.0,30.5342,30.7083,30.368,30.3997,41400.0
2008-02-26 10:30:00,38.36,38.85,38.36,38.69,36600.0,30.3522,30.7399,30.3522,30.6133,36600.0
2008-02-26 11:00:00,38.73,39.11,38.7,39.0,37000.0,30.645,30.9456,30.6212,30.8586,37000.0
2008-02-26 11:30:00,38.99,39.18,38.95,39.13,26700.0,30.8507,31.001,30.819,30.9615,26700.0
2008-02-26 12:00:00,39.16,39.19,38.94,39.0,21800.0,30.9852,31.0089,30.8111,30.8586,21800.0
2008-02-26 12:30:00,39.03,39.12,38.88,39.1,21700.0,30.8823,30.9535,30.7636,30.9377,21700.0
2008-02-26 13:00:00,39.1,39.18,38.87,39.04,29800.0,30.9377,31.001,30.7557,30.8902,29800.0
2008-02-26 13:30:00,39.04,39.09,38.88,38.97,21800.0,30.8902,30.9298,30.7636,30.8349,21800.0
2008-02-26 14:00:00,39.0,39.07,38.82,38.9,22500.0,30.8586,30.914,30.7162,30.7795,22500.0
2008-02-26 14:30:00,38.94,39.08,38.85,38.95,420700.0,30.8111,30.9219,30.7399,30.819,420700.0
2008-02-26 15:00:00,38.96,39.13,38.89,39.13,170700.0,30.8269,30.9615,30.7716,30.9615,170700.0
2008-02-26 15:30:00,39.17,39.24,39.02,39.17,28300.0,30.9931,31.0485,30.8744,30.9931,28300.0
2008-02-27 09:30:00,38.69,39.0,38.57,38.99,62700.0,30.6133,30.8586,30.5184,30.8507,62700.0
2008-02-27 10:00:00,38.97,39.37,38.71,38.8,101700.0,30.8349,31.1514,30.6291,30.7003,101700.0
2008-02-27 10:30:00,38.77,39.42,38.77,39.34,45800.0,30.6766,31.1909,30.6766,31.1276,45800.0
2008-02-27 11:00:00,39.31,39.47,39.25,39.41,30400.0,31.1039,31.2305,31.0564,31.183,30400.0
2008-02-27 11:30:00,39.41,39.48,38.93,39.13,262400.0,31.183,31.2384,30.8032,30.9615,262400.0
2008-02-27 12:00:00,39.08,39.57,39.08,39.57,8200.0,30.9219,31.3096,30.9219,31.3096,8200.0
2008-02-27 12:30:00,39.54,39.71,39.43,39.64,125000.0,31.2859,31.4204,31.1988,31.365,125000.0
2008-02-27 13:00:00,39.65,39.88,39.54,39.82,38800.0,31.3729,31.5549,31.2859,31.5074,38800.0
2008-02-27 13:30:00,39.8,39.8,39.59,39.68,17000.0,31.4916,31.4916,31.3254,31.3966,17000.0
2008-02-27 14:00:00,39.68,39.68,39.23,39.23,19800.0,31.3966,31.3966,31.0406,31.0406,19800.0
2008-02-27 14:30:00,39.23,39.23,39.05,39.19,34700.0,31.0406,31.0406,30.8982,31.0089,34700.0
2008-02-27 15:00:00,39.2,39.34,39.14,39.25,38300.0,31.0168,31.1276,30.9694,31.0564,38300.0
2008-02-27 15:30:00,39.26,39.33,39.07,39.13,40700.0,31.0643,31.1197,30.914,30.9615,40700.0
2008-02-28 09:30:00,38.6,39.37,38.6,39.25,57800.0,30.5421,31.1514,30.5421,31.0564,57800.0
2008-02-28 10:00:00,39.25,39.28,39.07,39.1,19700.0,31.0564,31.0801,30.914,30.9377,19700.0
2008-02-28 10:30:00,39.09,39.19,38.75,38.79,18800.0,30.9298,31.0089,30.6608,30.6924,18800.0
2008-02-28 11:00:00,38.77,38.8,38.47,38.8,19800.0,30.6766,30.7003,30.4392,30.7003,19800.0
2008-02-28 11:30:00,38.81,38.88,38.58,38.88,222100.0,30.7083,30.7636,30.5263,30.7636,222100.0
2008-02-28 12:00:00,38.86,38.95,38.68,38.82,16500.0,30.7478,30.819,30.6054,30.7162,16500.0
2008-02-28 12:30:00,38.79,38.81,38.66,38.81,23400.0,30.6924,30.7083,30.5896,30.7083,23400.0
2008-02-28 13:00:00,38.78,39.13,38.7,38.71,15700.0,30.6845,30.9615,30.6212,30.6291,15700.0
2008-02-28 13:30:00,38.72,39.17,38.72,39.14,21900.0,30.637,30.9931,30.637,30.9694,21900.0
2008-02-28 14:00:00,39.19,39.21,38.87,39.19,23200.0,31.0089,31.0248,30.7557,31.0089,23200.0
2008-02-28 14:30:00,39.19,39.22,38.99,39.04,35700.0,31.0089,31.0327,30.8507,30.8902,35700.0
2008-02-28 15:00:00,39.09,39.15,38.84,38.87,28500.0,30.9298,30.9773,30.732,30.7557,28500.0
2008-02-28 15:30:00,38.88,39.1,38.87,38.87,28400.0,30.7636,30.9377,30.7557,30.7557,28400.0
2008-02-29 09:30:00,38.65,38.94,38.54,38.84,135000.0,30.5817,30.8111,30.4946,30.732,135000.0
2008-02-29 10:00:00,38.84,39.21,38.69,39.16,115700.0,30.732,31.0248,30.6133,30.9852,115700.0
2008-02-29 10:30:00,39.16,39.21,38.36,38.36,39000.0,30.9852,31.0248,30.3522,30.3522,39000.0
2008-02-29 11:00:00,38.4,38.64,38.36,38.45,29500.0,30.3838,30.5737,30.3522,30.4234,29500.0
2008-02-29 11:30:00,38.41,38.64,38.36,38.48,28900.0,30.3918,30.5737,30.3522,30.4471,28900.0
2008-02-29 12:00:00,38.48,38.56,38.31,38.37,29900.0,30.4471,30.5104,30.3126,30.3601,29900.0
2008-02-29 12:30:00,38.37,38.4,37.68,37.72,152900.0,30.3601,30.3838,29.8141,29.8458,152900.0
2008-02-29 13:00:00,37.72,37.99,37.63,37.9,250900.0,29.8458,30.0594,29.7746,29.9882,250900.0
2008-02-29 13:30:00,37.86,37.93,37.56,37.56,86400.0,29.9566,30.012,29.7192,29.7192,86400.0
2008-02-29 14:00:00,37.55,37.82,37.54,37.68,124500.0,29.7113,29.9249,29.7034,29.8141,124500.0
2008-02-29 14:30:00,37.7,37.91,37.7,37.89,18100.0,29.83,29.9961,29.83,29.9803,18100.0
2008-02-29 15:00:00,37.88,37.95,37.76,37.91,35100.0,29.9724,30.0278,29.8774,29.9961,35100.0
2008-02-29 15:30:00,37.92,37.92,37.57,37.73,36700.0,30.004,30.004,29.7271,29.8537,36700.0
2008-03-03 09:30:00,37.4,37.73,36.47,36.89,39000.0,29.5926,29.8537,28.8567,29.1891,39000.0
2008-03-03 10:00:00,36.9,37.45,36.9,37.08,39800.0,29.197,29.6322,29.197,29.3394,39800.0
2008-03-03 10:30:00,37.07,37.07,36.34,36.4,185200.0,29.3315,29.3315,28.7539,28.8014,185200.0
2008-03-03 11:00:00,36.36,36.5,36.06,36.27,145300.0,28.7697,28.8805,28.5323,28.6985,145300.0
2008-03-03 11:30:00,36.29,36.55,36.28,36.34,67900.0,28.7143,28.92,28.7064,28.7539,67900.0
2008-03-03 12:00:00,36.35,36.76,36.27,36.61,158200.0,28.7618,29.0862,28.6985,28.9675,158200.0
2008-03-03 12:30:00,36.6,36.63,36.15,36.17,109300.0,28.9596,28.9833,28.6035,28.6194,109300.0
2008-03-03 13:00:00,36.17,36.17,35.75,35.84,65100.0,28.6194,28.6194,28.287,28.3583,65100.0
2008-03-03 13:30:00,35.84,36.02,35.75,35.83,191700.0,28.3583,28.5007,28.287,28.3503,191700.0
2008-03-03 14:00:00,35.84,36.05,35.78,35.88,47900.0,28.3583,28.5244,28.3108,28.3899,47900.0
2008-03-03 14:30:00,35.9,36.22,35.9,36.05,107900.0,28.4057,28.6589,28.4057,28.5244,107900.0
2008-03-03 15:00:00,36.01,36.22,35.87,36.0,199500.0,28.4928,28.6589,28.382,28.4849,199500.0
2008-03-03 15:30:00,36.02,36.31,35.93,36.04,139700.0,28.5007,28.7301,28.4295,28.5165,139700.0
2008-03-04 09:30:00,35.86,36.57,35.86,36.21,62600.0,28.3741,28.9359,28.3741,28.651,62600.0
2008-03-04 10:00:00,36.16,36.58,36.1,36.4,42200.0,28.6115,28.9438,28.564,28.8014,42200.0
2008-03-04 10:30:00,36.38,36.73,36.2,36.68,98700.0,28.7855,29.0625,28.6431,29.0229,98700.0
2008-03-04 11:00:00,36.69,36.69,36.35,36.41,172800.0,29.0308,29.0308,28.7618,28.8093,172800.0
2008-03-04 11:30:00,36.47,36.49,36.26,36.4,236700.0,28.8567,28.8726,28.6906,28.8014,236700.0
2008-03-04 12:00:00,36.39,36.63,36.23,36.24,137200.0,28.7934,28.9833,28.6668,28.6748,137200.0
2008-03-04 12:30:00,36.24,36.29,35.72,35.82,61100.0,28.6748,28.7143,28.2633,28.3424,61100.0
2008-03-04 13:00:00,35.82,36.29,35.82,36.29,56500.0,28.3424,28.7143,28.3424,28.7143,56500.0
2008-03-04 13:30:00,36.27,36.28,35.9,35.9,34800.0,28.6985,28.7064,28.4057,28.4057,34800.0
2008-03-04 14:00:00,35.89,35.94,35.78,35.88,112100.0,28.3978,28.4374,28.3108,28.3899,112100.0
2008-03-04 14:30:00,35.9,36.19,35.88,36.09,30200.0,28.4057,28.6352,28.3899,28.5561,30200.0
2008-03-04 15:00:00,36.11,36.43,36.0,36.01,67400.0,28.5719,28.8251,28.4849,28.4928,67400.0
2008-03-04 15:30:00,36.01,36.35,35.58,35.74,149100.0,28.4928,28.7618,28.1525,28.2791,149100.0
2008-03-05 09:30:00,35.81,36.17,35.65,35.98,27200.0,28.3345,28.6194,28.2079,28.469,27200.0
2008-03-05 10:00:00,35.97,36.07,35.59,35.72,92500.0,28.4611,28.5402,28.1604,28.2633,92500.0
2008-03-05 10:30:00,35.68,35.78,35.53,35.78,235400.0,28.2317,28.3108,28.113,28.3108,235400.0
2008-03-05 11:00:00,35.78,35.97,35.72,35.93,60200.0,28.3108,28.4611,28.2633,28.4295,60200.0
2008-03-05 11:30:00,35.95,35.98,35.72,35.97,24100.0,28.4453,28.469,28.2633,28.4611,24100.0
2008-03-05 12:00:00,35.96,36.29,35.96,36.07,70500.0,28.4532,28.7143,28.4532,28.5402,70500.0
2008-03-05 12:30:00,36.07,36.09,35.72,35.76,67900.0,28.5402,28.5561,28.2633,28.295,67900.0
2008-03-05 13:00:00,35.78,35.9,35.55,35.66,26300.0,28.3108,28.4057,28.1288,28.2158,26300.0
2008-03-05 13:30:00,35.6,35.65,35.36,35.5,13200.0,28.1684,28.2079,27.9785,28.0892,13200.0
2008-03-05 14:00:00,35.46,35.74,35.37,35.7,100300.0,28.0576,28.2791,27.9864,28.2475,100300.0
2008-03-05 14:30:00,35.74,35.75,35.53,35.62,36300.0,28.2791,28.287,28.113,28.1842,36300.0
2008-03-05 15:00:00,35.61,35.67,35.38,35.63,40100.0,28.1763,28.2237,27.9943,28.1921,40100.0
2008-03-05 15:30:00,35.64,35.76,35.57,35.7,51400.0,28.2,28.295,28.1446,28.2475,51400.0
2008-03-06 09:30:00,35.45,35.56,35.0,35.17,131700.0,28.0497,28.1367,27.6936,27.8281,131700.0
2008-03-06 10:00:00,35.17,35.29,35.0,35.22,183800.0,27.8281,27.9231,27.6936,27.8677,183800.0
2008-03-06 10:30:00,35.27,35.44,35.21,35.38,86000.0,27.9072,28.0418,27.8598,27.9943,86000.0
2008-03-06 11:00:00,35.37,35.73,35.32,35.64,86300.0,27.9864,28.2712,27.9468,28.2,86300.0
2008-03-06 11:30:00,35.6,35.69,35.31,35.62,100500.0,28.1684,28.2396,27.9389,28.1842,100500.0
2008-03-06 12:00:00,35.56,35.59,35.29,35.55,205400.0,28.1367,28.1604,27.9231,28.1288,205400.0
2008-03-06 12:30:00,35.54,35.86,35.53,35.76,27700.0,28.1209,28.3741,28.113,28.295,27700.0
2008-03-06 13:00:00,35.73,35.85,35.7,35.74,14000.0,28.2712,28.3662,28.2475,28.2791,14000.0
2008-03-06 13:30:00,35.74,35.76,35.64,35.66,14700.0,28.2791,28.295,28.2,28.2158,14700.0
2008-03-06 14:00:00,35.67,35.76,35.56,35.56,53200.0,28.2237,28.295,28.1367,28.1367,53200.0
2008-03-06 14:30:00,35.55,35.75,35.53,35.72,35400.0,28.1288,28.287,28.113,28.2633,35400.0
2008-03-06 15:00:00,35.67,35.72,35.59,35.62,24800.0,28.2237,28.2633,28.1604,28.1842,24800.0
2008-03-06 15:30:00,35.64,35.65,35.38,35.45,61300.0,28.2,28.2079,27.9943,28.0497,61300.0
2008-03-07 09:30:00,35.4,35.8,35.23,35.79,46300.0,28.0101,28.3266,27.8756,28.3187,46300.0
2008-03-07 10:00:00,35.8,35.9,35.43,35.46,139000.0,28.3266,28.4057,28.0338,28.0576,139000.0
2008-03-07 10:30:00,35.44,35.65,35.35,35.39,33400.0,28.0418,28.2079,27.9705,28.0022,33400.0
2008-03-07 11:00:00,35.42,35.46,35.1,35.18,132600.0,28.0259,28.0576,27.7727,27.836,132600.0
2008-03-07 11:30:00,35.17,35.21,35.0,35.01,33700.0,27.8281,27.8598,27.6936,27.7015,33700.0
2008-03-07 12:00:00,35.01,35.03,34.87,34.87,32700.0,27.7015,27.7173,27.5907,27.5907,32700.0
2008-03-07 12:30:00,34.88,34.97,34.8,34.88,31400.0,27.5987,27.6699,27.5354,27.5987,31400.0
2008-03-07 13:00:00,34.89,34.92,34.74,34.81,25400.0,27.6066,27.6303,27.4879,27.5433,25400.0
2008-03-07 13:30:00,34.78,34.89,34.65,34.67,61800.0,27.5195,27.6066,27.4167,27.4325,61800.0
2008-03-07 14:00:00,34.65,34.67,34.49,34.62,30700.0,27.4167,27.4325,27.2901,27.3929,30700.0
2008-03-07 14:30:00,34.63,34.84,34.54,34.8,53800.0,27.4008,27.567,27.3296,27.5354,53800.0
2008-03-07 15:00:00,34.81,35.16,34.75,35.03,45700.0,27.5433,27.8202,27.4958,27.7173,45700.0
2008-03-07 15:30:00,35.02,35.05,34.71,34.83,53200.0,27.7094,27.7332,27.4641,27.5591,53200.0
2008-03-10 09:30:00,34.83,34.83,34.4,34.5,43800.0,27.5591,27.5591,27.2189,27.298,43800.0
2008-03-10 10:00:00,34.47,34.65,34.15,34.46,50300.0,27.2742,27.4167,27.021,27.2663,50300.0
2008-03-10 10:30:00,34.47,35.04,34.47,35.0,58600.0,27.2742,27.7253,27.2742,27.6936,58600.0
2008-03-10 11:00:00,34.99,35.04,34.8,34.8,39200.0,27.6857,27.7253,27.5354,27.5354,39200.0
2008-03-10 11:30:00,34.8,34.83,34.61,34.74,39600.0,27.5354,27.5591,27.385,27.4879,39600.0
2008-03-10 12:00:00,34.74,34.75,34.4,34.43,39200.0,27.4879,27.4958,27.2189,27.2426,39200.0
2008-03-10 12:30:00,34.43,34.54,34.32,34.44,62400.0,27.2426,27.3296,27.1556,27.2505,62400.0
2008-03-10 13:00:00,34.44,34.44,34.11,34.11,33800.0,27.2505,27.2505,26.9894,26.9894,33800.0
2008-03-10 13:30:00,34.14,34.19,34.03,34.03,21300.0,27.0131,27.0527,26.9261,26.9261,21300.0
2008-03-10 14:00:00,34.04,34.2,34.0,34.16,37300.0,26.934,27.0606,26.9024,27.029,37300.0
2008-03-10 14:30:00,34.16,34.32,34.06,34.06,40800.0,27.029,27.1556,26.9498,26.9498,40800.0
2008-03-10 15:00:00,34.06,34.22,34.0,34.08,77600.0,26.9498,27.0764,26.9024,26.9657,77600.0
2008-03-10 15:30:00,34.09,34.13,33.42,33.52,162200.0,26.9736,27.0052,26.4434,26.5226,162200.0
2008-03-11 09:30:00,34.2,35.03,34.2,34.53,52700.0,27.0606,27.7173,27.0606,27.3217,52700.0
2008-03-11 10:00:00,34.45,34.99,34.45,34.86,56200.0,27.2584,27.6857,27.2584,27.5828,56200.0
2008-03-11 10:30:00,34.85,34.86,34.57,34.68,132900.0,27.5749,27.5828,27.3534,27.4404,132900.0
2008-03-11 11:00:00,34.68,34.8,34.49,34.61,152100.0,27.4404,27.5354,27.2901,27.385,152100.0
2008-03-11 11:30:00,34.63,34.67,34.39,34.56,61100.0,27.4008,27.4325,27.2109,27.3455,61100.0
2008-03-11 12:00:00,34.58,34.77,34.55,34.55,67100.0,27.3613,27.5116,27.3375,27.3375,67100.0
2008-03-11 12:30:00,34.56,34.58,34.2,34.34,108000.0,27.3455,27.3613,27.0606,27.1714,108000.0
2008-03-11 13:00:00,34.39,34.87,34.23,34.79,76600.0,27.2109,27.5907,27.0843,27.5274,76600.0
2008-03-11 13:30:00,34.79,34.82,34.48,34.73,22400.0,27.5274,27.5512,27.2822,27.48,22400.0
2008-03-11 14:00:00,34.73,34.8,34.53,34.77,116900.0,27.48,27.5354,27.3217,27.5116,116900.0
2008-03-11 14:30:00,34.78,35.0,34.77,34.82,37100.0,27.5195,27.6936,27.5116,27.5512,37100.0
2008-03-11 15:00:00,34.8,34.87,34.66,34.75,115100.0,27.5354,27.5907,27.4246,27.4958,115100.0
2008-03-11 15:30:00,34.75,34.79,34.44,34.61,192600.0,27.4958,27.5274,27.2505,27.385,192600.0
2008-03-12 09:30:00,34.45,34.85,34.45,34.49,53300.0,27.2584,27.5749,27.2584,27.2901,53300.0
2008-03-12 10:00:00,34.49,35.2,34.48,35.13,146400.0,27.2901,27.8519,27.2822,27.7965,146400.0
2008-03-12 10:30:00,35.12,35.39,35.12,35.38,71600.0,27.7886,28.0022,27.7886,27.9943,71600.0
2008-03-12 11:00:00,35.39,35.69,35.39,35.62,45900.0,28.0022,28.2396,28.0022,28.1842,45900.0
2008-03-12 11:30:00,35.62,35.94,35.61,35.93,29100.0,28.1842,28.4374,28.1763,28.4295,29100.0
2008-03-12 12:00:00,35.94,35.99,35.82,35.9,233500.0,28.4374,28.4769,28.3424,28.4057,233500.0
2008-03-12 12:30:00,35.9,35.97,35.74,35.85,94600.0,28.4057,28.4611,28.2791,28.3662,94600.0
2008-03-12 13:00:00,35.85,35.98,35.8,35.86,57800.0,28.3662,28.469,28.3266,28.3741,57800.0
2008-03-12 13:30:00,35.88,35.91,35.67,35.82,67500.0,28.3899,28.4136,28.2237,28.3424,67500.0
2008-03-12 14:00:00,35.81,35.88,35.73,35.74,37100.0,28.3345,28.3899,28.2712,28.2791,37100.0
2008-03-12 14:30:00,35.74,35.83,35.68,35.69,37300.0,28.2791,28.3503,28.2317,28.2396,37300.0
2008-03-12 15:00:00,35.68,35.83,35.54,35.64,138800.0,28.2317,28.3503,28.1209,28.2,138800.0
2008-03-12 15:30:00,35.64,35.76,35.52,35.54,123100.0,28.2,28.295,28.1051,28.1209,123100.0
2008-03-13 09:30:00,34.67,35.21,34.67,35.0,45600.0,27.4325,27.8598,27.4325,27.6936,45600.0
2008-03-13 10:00:00,35.0,35.08,34.64,34.69,104900.0,27.6936,27.7569,27.4088,27.4483,104900.0
2008-03-13 10:30:00,34.71,34.93,34.42,34.72,52100.0,27.4641,27.6382,27.2347,27.4721,52100.0
2008-03-13 11:00:00,34.77,35.21,34.72,35.01,49500.0,27.5116,27.8598,27.4721,27.7015,49500.0
2008-03-13 11:30:00,35.01,35.18,34.97,35.04,84900.0,27.7015,27.836,27.6699,27.7253,84900.0
2008-03-13 12:00:00,35.06,35.32,34.94,34.96,49900.0,27.7411,27.9468,27.6461,27.662,49900.0
2008-03-13 12:30:00,34.98,35.28,34.96,35.08,69300.0,27.6778,27.9152,27.662,27.7569,69300.0
2008-03-13 13:00:00,35.09,35.63,35.09,35.62,41300.0,27.7648,28.1921,27.7648,28.1842,41300.0
2008-03-13 13:30:00,35.62,35.72,35.41,35.63,25800.0,28.1842,28.2633,28.018,28.1921,25800.0
2008-03-13 14:00:00,35.63,35.9,35.58,35.72,39600.0,28.1921,28.4057,28.1525,28.2633,39600.0
2008-03-13 14:30:00,35.71,35.72,35.45,35.58,38800.0,28.2554,28.2633,28.0497,28.1525,38800.0
2008-03-13 15:00:00,35.59,35.9,35.49,35.83,48400.0,28.1604,28.4057,28.0813,28.3503,48400.0
2008-03-13 15:30:00,35.83,35.89,35.58,35.59,51100.0,28.3503,28.3978,28.1525,28.1604,51100.0
2008-03-14 09:30:00,35.85,35.96,34.64,34.65,56000.0,28.3662,28.4532,27.4088,27.4167,56000.0
2008-03-14 10:00:00,34.64,35.51,34.35,35.17,114700.0,27.4088,28.0971,27.1793,27.8281,114700.0
2008-03-14 10:30:00,35.11,35.39,34.88,35.1,82600.0,27.7806,28.0022,27.5987,27.7727,82600.0
2008-03-14 11:00:00,35.14,35.25,35.08,35.19,50000.0,27.8044,27.8914,27.7569,27.8439,50000.0
2008-03-14 11:30:00,35.15,35.41,35.1,35.27,162800.0,27.8123,28.018,27.7727,27.9072,162800.0
2008-03-14 12:00:00,35.27,35.37,35.12,35.15,144600.0,27.9072,27.9864,27.7886,27.8123,144600.0
2008-03-14 12:30:00,35.16,35.24,35.01,35.22,43700.0,27.8202,27.8835,27.7015,27.8677,43700.0
2008-03-14 13:00:00,35.11,35.2,34.96,35.03,57300.0,27.7806,27.8519,27.662,27.7173,57300.0
2008-03-14 13:30:00,35.03,35.15,34.89,34.9,71000.0,27.7173,27.8123,27.6066,27.6145,71000.0
2008-03-14 14:00:00,34.86,34.95,34.67,34.85,129900.0,27.5828,27.654,27.4325,27.5749,129900.0
2008-03-14 14:30:00,34.84,35.07,34.78,34.89,51500.0,27.567,27.749,27.5195,27.6066,51500.0
2008-03-14 15:00:00,34.89,35.3,34.79,35.23,83600.0,27.6066,27.931,27.5274,27.8756,83600.0
2008-03-14 15:30:00,35.25,35.25,34.86,34.92,45900.0,27.8914,27.8914,27.5828,27.6303,45900.0
2008-03-17 09:30:00,34.46,34.62,33.77,34.31,79300.0,27.2663,27.3929,26.7204,27.1476,79300.0
2008-03-17 10:00:00,34.37,34.95,34.37,34.8,64000.0,27.1951,27.654,27.1951,27.5354,64000.0
2008-03-17 10:30:00,34.8,34.95,34.67,34.79,67000.0,27.5354,27.654,27.4325,27.5274,67000.0
2008-03-17 11:00:00,34.85,34.99,34.61,34.67,65700.0,27.5749,27.6857,27.385,27.4325,65700.0
2008-03-17 11:30:00,34.7,34.8,34.53,34.71,41400.0,27.4562,27.5354,27.3217,27.4641,41400.0
2008-03-17 12:00:00,34.71,34.77,34.43,34.46,27300.0,27.4641,27.5116,27.2426,27.2663,27300.0
2008-03-17 12:30:00,34.45,34.76,34.43,34.59,37300.0,27.2584,27.5037,27.2426,27.3692,37300.0
2008-03-17 13:00:00,34.58,34.66,34.15,34.15,90200.0,27.3613,27.4246,27.021,27.021,90200.0
2008-03-17 13:30:00,34.16,34.37,34.02,34.3,64200.0,27.029,27.1951,26.9182,27.1397,64200.0
2008-03-17 14:00:00,34.32,34.66,34.29,34.48,38800.0,27.1556,27.4246,27.1318,27.2822,38800.0
2008-03-17 14:30:00,34.47,34.77,34.29,34.56,48000.0,27.2742,27.5116,27.1318,27.3455,48000.0
2008-03-17 15:00:00,34.58,34.99,34.49,34.94,64100.0,27.3613,27.6857,27.2901,27.6461,64100.0
2008-03-17 15:30:00,34.94,35.0,34.63,34.65,80700.0,27.6461,27.6936,27.4008,27.4167,80700.0
2008-03-18 09:30:00,34.8,35.5,34.8,35.46,29000.0,27.5354,28.0892,27.5354,28.0576,29000.0
2008-03-18 10:00:00,35.51,35.67,35.39,35.39,21100.0,28.0971,28.2237,28.0022,28.0022,21100.0
2008-03-18 10:30:00,35.4,35.41,35.16,35.28,54400.0,28.0101,28.018,27.8202,27.9152,54400.0
2008-03-18 11:00:00,35.3,35.51,35.29,35.47,30500.0,27.931,28.0971,27.9231,28.0655,30500.0
2008-03-18 11:30:00,35.47,35.47,35.12,35.14,26300.0,28.0655,28.0655,27.7886,27.8044,26300.0
2008-03-18 12:00:00,35.12,35.32,35.12,35.28,24600.0,27.7886,27.9468,27.7886,27.9152,24600.0
2008-03-18 12:30:00,35.29,35.32,35.14,35.3,24400.0,27.9231,27.9468,27.8044,27.931,24400.0
2008-03-18 13:00:00,35.31,35.41,35.28,35.4,26900.0,27.9389,28.018,27.9152,28.0101,26900.0
2008-03-18 13:30:00,35.4,35.4,35.3,35.38,19000.0,28.0101,28.0101,27.931,27.9943,19000.0
2008-03-18 14:00:00,35.38,35.56,35.04,35.27,92100.0,27.9943,28.1367,27.7253,27.9072,92100.0
2008-03-18 14:30:00,35.27,35.77,35.05,35.73,98100.0,27.9072,28.3029,27.7332,28.2712,98100.0
2008-03-18 15:00:00,35.74,35.83,35.5,35.71,47200.0,28.2791,28.3503,28.0892,28.2554,47200.0
2008-03-18 15:30:00,35.73,35.86,35.57,35.81,79000.0,28.2712,28.3741,28.1446,28.3345,79000.0
2008-03-19 09:30:00,35.68,36.48,35.68,35.81,28800.0,28.2317,28.8647,28.2317,28.3345,28800.0
2008-03-19 10:00:00,35.84,36.17,35.81,36.06,35700.0,28.3583,28.6194,28.3345,28.5323,35700.0
2008-03-19 10:30:00,36.06,36.15,35.84,36.1,31200.0,28.5323,28.6035,28.3583,28.564,31200.0
2008-03-19 11:00:00,36.12,36.2,36.07,36.19,27300.0,28.5798,28.6431,28.5402,28.6352,27300.0
2008-03-19 11:30:00,36.14,36.2,35.97,35.97,47400.0,28.5956,28.6431,28.4611,28.4611,47400.0
2008-03-19 12:00:00,35.97,36.08,35.86,36.02,33400.0,28.4611,28.5482,28.3741,28.5007,33400.0
2008-03-19 12:30:00,36.02,36.15,35.95,36.05,34100.0,28.5007,28.6035,28.4453,28.5244,34100.0
2008-03-19 13:00:00,36.06,36.11,35.77,35.95,31600.0,28.5323,28.5719,28.3029,28.4453,31600.0
2008-03-19 13:30:00,35.93,36.01,35.83,35.96,52700.0,28.4295,28.4928,28.3503,28.4532,52700.0
2008-03-19 14:00:00,35.97,35.97,35.71,35.85,43800.0,28.4611,28.4611,28.2554,28.3662,43800.0
2008-03-19 14:30:00,35.83,36.03,35.73,36.03,51100.0,28.3503,28.5086,28.2712,28.5086,51100.0
2008-03-19 15:00:00,36.0,36.0,35.73,35.77,47000.0,28.4849,28.4849,28.2712,28.3029,47000.0
2008-03-19 15:30:00,35.78,35.82,35.39,35.47,42800.0,28.3108,28.3424,28.0022,28.0655,42800.0
2008-03-20 09:30:00,35.86,36.21,35.11,35.62,31400.0,28.3741,28.651,27.7806,28.1842,31400.0
2008-03-20 10:00:00,35.68,35.9,35.24,35.31,42100.0,28.2317,28.4057,27.8835,27.9389,42100.0
2008-03-20 10:30:00,35.25,35.65,35.22,35.6,54000.0,27.8914,28.2079,27.8677,28.1684,54000.0
2008-03-20 11:00:00,35.6,35.65,35.48,35.59,38500.0,28.1684,28.2079,28.0734,28.1604,38500.0
2008-03-20 11:30:00,35.6,35.6,35.19,35.24,20800.0,28.1684,28.1684,27.8439,27.8835,20800.0
2008-03-20 12:00:00,35.24,35.37,35.01,35.09,62600.0,27.8835,27.9864,27.7015,27.7648,62600.0
2008-03-20 12:30:00,35.09,35.33,35.0,35.23,122400.0,27.7648,27.9547,27.6936,27.8756,122400.0
2008-03-20 13:00:00,35.2,35.33,35.07,35.14,54300.0,27.8519,27.9547,27.749,27.8044,54300.0
2008-03-20 13:30:00,35.12,35.36,35.09,35.33,31700.0,27.7886,27.9785,27.7648,27.9547,31700.0
2008-03-20 14:00:00,35.34,35.51,35.34,35.45,34700.0,27.9626,28.0971,27.9626,28.0497,34700.0
2008-03-20 14:30:00,35.45,35.65,35.42,35.49,28400.0,28.0497,28.2079,28.0259,28.0813,28400.0
2008-03-20 15:00:00,35.49,35.5,35.41,35.48,75400.0,28.0813,28.0892,28.018,28.0734,75400.0
2008-03-20 15:30:00,35.49,35.5,35.33,35.47,86100.0,28.0813,28.0892,27.9547,28.0655,86100.0
2008-03-24 09:30:00,35.45,35.75,35.39,35.74,90200.0,28.0497,28.287,28.0022,28.2791,90200.0
2008-03-24 10:00:00,35.8,36.55,35.75,36.43,73700.0,28.3266,28.92,28.287,28.8251,73700.0
2008-03-24 10:30:00,36.43,36.59,36.33,36.34,34800.0,28.8251,28.9517,28.746,28.7539,34800.0
2008-03-24 11:00:00,36.36,36.65,36.33,36.65,62600.0,28.7697,28.9992,28.746,28.9992,62600.0
2008-03-24 11:30:00,36.65,37.04,36.65,36.96,42900.0,28.9992,29.3077,28.9992,29.2444,42900.0
2008-03-24 12:00:00,36.97,36.99,36.86,36.86,28100.0,29.2524,29.2682,29.1653,29.1653,28100.0
2008-03-24 12:30:00,36.87,36.99,36.82,36.92,27300.0,29.1732,29.2682,29.1337,29.2128,27300.0
2008-03-24 13:00:00,36.9,36.99,36.85,36.89,26700.0,29.197,29.2682,29.1574,29.1891,26700.0
2008-03-24 13:30:00,36.91,37.01,36.78,36.84,30900.0,29.2049,29.284,29.102,29.1495,30900.0
2008-03-24 14:00:00,36.85,36.97,36.75,36.91,69900.0,29.1574,29.2524,29.0783,29.2049,69900.0
2008-03-24 14:30:00,36.93,37.01,36.84,36.87,25600.0,29.2207,29.284,29.1495,29.1732,25600.0
2008-03-24 15:00:00,36.85,36.95,36.79,36.83,68800.0,29.1574,29.2365,29.1099,29.1416,68800.0
2008-03-24 15:30:00,36.83,36.89,36.41,36.44,149000.0,29.1416,29.1891,28.8093,28.833,149000.0
2008-03-25 09:30:00,36.24,37.02,35.99,36.6,97100.0,28.6748,29.2919,28.4769,28.9596,97100.0
2008-03-25 10:00:00,36.6,36.64,36.31,36.6,82500.0,28.9596,28.9913,28.7301,28.9596,82500.0
2008-03-25 10:30:00,36.65,37.15,36.65,36.89,56000.0,28.9992,29.3948,28.9992,29.1891,56000.0
2008-03-25 11:00:00,36.87,37.24,36.87,37.24,40700.0,29.1732,29.466,29.1732,29.466,40700.0
2008-03-25 11:30:00,37.22,37.47,37.22,37.36,26500.0,29.4502,29.648,29.4502,29.5609,26500.0
2008-03-25 12:00:00,37.36,37.65,37.28,37.65,21500.0,29.5609,29.7904,29.4976,29.7904,21500.0
2008-03-25 12:30:00,37.64,37.7,37.58,37.65,21500.0,29.7825,29.83,29.735,29.7904,21500.0
2008-03-25 13:00:00,37.65,37.67,37.59,37.65,12700.0,29.7904,29.8062,29.7429,29.7904,12700.0
2008-03-25 13:30:00,37.65,37.7,37.6,37.68,10700.0,29.7904,29.83,29.7508,29.8141,10700.0
2008-03-25 14:00:00,37.67,37.69,37.6,37.63,18000.0,29.8062,29.8221,29.7508,29.7746,18000.0
2008-03-25 14:30:00,37.63,37.7,37.52,37.66,30400.0,29.7746,29.83,29.6875,29.7983,30400.0
2008-03-25 15:00:00,37.67,37.7,37.6,37.68,49400.0,29.8062,29.83,29.7508,29.8141,49400.0
2008-03-25 15:30:00,37.67,37.75,37.58,37.68,59900.0,29.8062,29.8695,29.735,29.8141,59900.0
2008-03-26 09:30:00,37.42,37.59,36.74,36.76,33200.0,29.7208,29.8558,29.1807,29.1966,33200.0
2008-03-26 10:00:00,36.79,36.93,36.76,36.9,42700.0,29.2204,29.3316,29.1966,29.3078,42700.0
2008-03-26 10:30:00,36.9,36.9,36.46,36.62,24100.0,29.3078,29.3078,28.9583,29.0854,24100.0
2008-03-26 11:00:00,36.62,36.85,36.52,36.84,29000.0,29.0854,29.2681,29.006,29.2601,29000.0
2008-03-26 11:30:00,36.84,36.92,36.78,36.85,27500.0,29.2601,29.3237,29.2125,29.2681,27500.0
2008-03-26 12:00:00,36.85,37.0,36.84,36.96,16000.0,29.2681,29.3872,29.2601,29.3554,16000.0
2008-03-26 12:30:00,36.96,36.96,36.84,36.86,12100.0,29.3554,29.3554,29.2601,29.276,12100.0
2008-03-26 13:00:00,36.86,36.97,36.84,36.95,13200.0,29.276,29.3634,29.2601,29.3475,13200.0
2008-03-26 13:30:00,36.95,36.96,36.8,36.96,9800.0,29.3475,29.3554,29.2284,29.3554,9800.0
2008-03-26 14:00:00,36.98,36.98,36.8,36.95,23600.0,29.3713,29.3713,29.2284,29.3475,23600.0
2008-03-26 14:30:00,36.97,37.15,36.93,37.15,22000.0,29.3634,29.5063,29.3316,29.5063,22000.0
2008-03-26 15:00:00,37.15,37.2,36.98,36.98,21400.0,29.5063,29.5461,29.3713,29.3713,21400.0
2008-03-26 15:30:00,36.97,37.0,36.83,36.94,19200.0,29.3634,29.3872,29.2522,29.3395,19200.0
2008-03-27 09:30:00,36.0,36.05,34.26,34.9,189900.0,28.593,28.6327,27.211,27.7193,189900.0
2008-03-27 10:00:00,34.86,35.14,34.82,34.86,58500.0,27.6875,27.9099,27.6557,27.6875,58500.0
2008-03-27 10:30:00,34.87,35.45,34.86,35.4,125400.0,27.6955,28.1561,27.6875,28.1164,125400.0
2008-03-27 11:00:00,35.4,35.63,35.32,35.47,91700.0,28.1164,28.2991,28.0529,28.172,91700.0
2008-03-27 11:30:00,35.43,35.82,35.43,35.74,42000.0,28.1402,28.45,28.1402,28.3865,42000.0
2008-03-27 12:00:00,35.75,36.24,35.73,36.22,50100.0,28.3944,28.7836,28.3785,28.7677,50100.0
2008-03-27 12:30:00,36.26,36.4,36.02,36.05,45200.0,28.7995,28.9107,28.6088,28.6327,45200.0
2008-03-27 13:00:00,36.03,36.07,35.74,35.78,29100.0,28.6168,28.6486,28.3865,28.4182,29100.0
2008-03-27 13:30:00,35.78,35.79,35.5,35.69,32700.0,28.4182,28.4262,28.1958,28.3467,32700.0
2008-03-27 14:00:00,35.68,36.12,35.68,36.03,57800.0,28.3388,28.6883,28.3388,28.6168,57800.0
2008-03-27 14:30:00,36.04,36.12,35.93,35.99,50400.0,28.6247,28.6883,28.5374,28.585,50400.0
2008-03-27 15:00:00,35.99,36.04,35.85,35.92,85300.0,28.585,28.6247,28.4738,28.5294,85300.0
2008-03-27 15:30:00,35.92,35.94,35.65,35.76,190300.0,28.5294,28.5453,28.315,28.4023,190300.0
2008-03-28 09:30:00,35.51,35.74,35.17,35.17,71300.0,28.2038,28.3865,27.9337,27.9337,71300.0
2008-03-28 10:00:00,35.15,35.22,34.81,35.08,94000.0,27.9178,27.9734,27.6478,27.8622,94000.0
2008-03-28 10:30:00,35.08,35.13,34.67,34.73,77400.0,27.8622,27.902,27.5366,27.5843,77400.0
2008-03-28 11:00:00,34.75,34.89,34.6,34.88,50300.0,27.6001,27.7113,27.481,27.7034,50300.0
2008-03-28 11:30:00,34.89,35.05,34.84,34.98,62600.0,27.7113,27.8384,27.6716,27.7828,62600.0
2008-03-28 12:00:00,34.99,35.0,34.88,34.89,40300.0,27.7908,27.7987,27.7034,27.7113,40300.0
2008-03-28 12:30:00,34.88,34.89,34.69,34.72,52300.0,27.7034,27.7113,27.5525,27.5763,52300.0
2008-03-28 13:00:00,34.73,34.77,34.71,34.72,28700.0,27.5843,27.616,27.5684,27.5763,28700.0
2008-03-28 13:30:00,34.72,34.72,34.64,34.67,43100.0,27.5763,27.5763,27.5128,27.5366,43100.0
2008-03-28 14:00:00,34.65,34.68,34.53,34.55,66300.0,27.5207,27.5445,27.4254,27.4413,66300.0
2008-03-28 14:30:00,34.56,34.67,34.49,34.65,68900.0,27.4492,27.5366,27.3936,27.5207,68900.0
2008-03-28 15:00:00,34.66,34.66,34.51,34.63,67500.0,27.5287,27.5287,27.4095,27.5048,67500.0
2008-03-28 15:30:00,34.62,34.73,34.53,34.56,104000.0,27.4969,27.5843,27.4254,27.4492,104000.0
2008-03-31 09:30:00,34.75,35.86,34.75,35.77,67600.0,27.6001,28.4818,27.6001,28.4103,67600.0
2008-03-31 10:00:00,35.78,35.78,35.19,35.2,41700.0,28.4182,28.4182,27.9496,27.9576,41700.0
2008-03-31 10:30:00,35.2,35.26,34.99,35.16,51600.0,27.9576,28.0052,27.7908,27.9258,51600.0
2008-03-31 11:00:00,35.17,35.64,35.11,35.63,51300.0,27.9337,28.307,27.8861,28.2991,51300.0
2008-03-31 11:30:00,35.67,35.67,35.53,35.66,19300.0,28.3309,28.3309,28.2197,28.3229,19300.0
2008-03-31 12:00:00,35.63,35.85,35.54,35.84,52000.0,28.2991,28.4738,28.2276,28.4659,52000.0
2008-03-31 12:30:00,35.84,36.02,35.78,36.0,41200.0,28.4659,28.6088,28.4182,28.593,41200.0
2008-03-31 13:00:00,36.0,36.15,35.93,36.15,86600.0,28.593,28.7121,28.5374,28.7121,86600.0
2008-03-31 13:30:00,36.16,36.18,35.96,35.98,41900.0,28.72,28.7359,28.5612,28.5771,41900.0
2008-03-31 14:00:00,35.98,36.12,35.92,36.07,54300.0,28.5771,28.6883,28.5294,28.6486,54300.0
2008-03-31 14:30:00,36.07,36.17,35.89,36.04,36400.0,28.6486,28.728,28.5056,28.6247,36400.0
2008-03-31 15:00:00,36.03,36.07,35.87,36.04,36200.0,28.6168,28.6486,28.4897,28.6247,36200.0
2008-03-31 15:30:00,36.02,36.28,35.96,36.06,116900.0,28.6088,28.8153,28.5612,28.6406,116900.0
2008-04-01 09:30:00,36.3,36.88,36.2,36.88,64100.0,28.8312,29.2919,28.7518,29.2919,64100.0
2008-04-01 10:00:00,36.93,37.09,36.68,36.83,84400.0,29.3316,29.4587,29.133,29.2522,84400.0
2008-04-01 10:30:00,36.84,37.22,36.77,37.21,66900.0,29.2601,29.5619,29.2045,29.554,66900.0
2008-04-01 11:00:00,37.18,37.22,36.86,36.88,67900.0,29.5302,29.5619,29.276,29.2919,67900.0
2008-04-01 11:30:00,36.87,37.11,36.86,36.94,56700.0,29.284,29.4746,29.276,29.3395,56700.0
2008-04-01 12:00:00,36.94,37.04,36.93,36.98,46000.0,29.3395,29.419,29.3316,29.3713,46000.0
2008-04-01 12:30:00,36.97,37.09,36.93,37.09,33300.0,29.3634,29.4587,29.3316,29.4587,33300.0
2008-04-01 13:00:00,37.07,37.16,37.04,37.09,52400.0,29.4428,29.5143,29.419,29.4587,52400.0
2008-04-01 13:30:00,37.07,37.09,36.89,36.93,28000.0,29.4428,29.4587,29.2998,29.3316,28000.0
2008-04-01 14:00:00,36.9,37.12,36.89,37.06,82000.0,29.3078,29.4825,29.2998,29.4349,82000.0
2008-04-01 14:30:00,37.12,37.24,37.08,37.18,62800.0,29.4825,29.5778,29.4507,29.5302,62800.0
2008-04-01 15:00:00,37.18,37.37,37.15,37.15,74200.0,29.5302,29.6811,29.5063,29.5063,74200.0
2008-04-01 15:30:00,37.16,37.26,37.0,37.19,79500.0,29.5143,29.5937,29.3872,29.5381,79500.0
2008-04-02 09:30:00,37.07,37.26,36.89,37.18,32600.0,29.4428,29.5937,29.2998,29.5302,32600.0
2008-04-02 10:00:00,37.19,37.57,37.16,37.49,35800.0,29.5381,29.8399,29.5143,29.7764,35800.0
2008-04-02 10:30:00,37.5,37.71,37.47,37.71,167200.0,29.7843,29.9511,29.7605,29.9511,167200.0
2008-04-02 11:00:00,37.7,37.87,37.7,37.83,60100.0,29.9432,30.0782,29.9432,30.0464,60100.0
2008-04-02 11:30:00,37.84,38.07,37.82,38.05,51800.0,30.0544,30.2371,30.0385,30.2212,51800.0
2008-04-02 12:00:00,38.04,38.14,37.9,37.9,48200.0,30.2132,30.2926,30.102,30.102,48200.0
2008-04-02 12:30:00,37.9,37.97,37.83,37.88,30100.0,30.102,30.1576,30.0464,30.0861,30100.0
2008-04-02 13:00:00,37.89,37.91,37.68,37.83,39900.0,30.0941,30.11,29.9273,30.0464,39900.0
2008-04-02 13:30:00,37.84,38.18,37.79,38.13,45400.0,30.0544,30.3244,30.0147,30.2847,45400.0
2008-04-02 14:00:00,38.13,38.34,38.08,38.21,57600.0,30.2847,30.4515,30.245,30.3482,57600.0
2008-04-02 14:30:00,38.22,38.22,38.05,38.1,60600.0,30.3562,30.3562,30.2212,30.2609,60600.0
2008-04-02 15:00:00,38.1,38.1,37.97,38.1,85100.0,30.2609,30.2609,30.1576,30.2609,85100.0
2008-04-02 15:30:00,38.09,38.17,37.95,38.17,128900.0,30.2529,30.3165,30.1417,30.3165,128900.0
2008-04-03 09:30:00,37.81,37.81,37.24,37.63,46300.0,30.0305,30.0305,29.5778,29.8876,46300.0
2008-04-03 10:00:00,37.65,37.85,37.33,37.37,30700.0,29.9035,30.0623,29.6493,29.6811,30700.0
2008-04-03 10:30:00,37.36,37.36,37.21,37.29,30000.0,29.6731,29.6731,29.554,29.6175,30000.0
2008-04-03 11:00:00,37.29,37.61,37.28,37.57,51700.0,29.6175,29.8717,29.6096,29.8399,51700.0
2008-04-03 11:30:00,37.57,37.67,37.37,37.64,43600.0,29.8399,29.9194,29.6811,29.8955,43600.0
2008-04-03 12:00:00,37.6,37.75,37.55,37.72,36700.0,29.8638,29.9829,29.824,29.9591,36700.0
2008-04-03 12:30:00,37.72,37.99,37.7,37.95,45300.0,29.9591,30.1735,29.9432,30.1417,45300.0
2008-04-03 13:00:00,37.95,37.98,37.93,37.96,24100.0,30.1417,30.1656,30.1259,30.1497,24100.0
2008-04-03 13:30:00,37.97,38.0,37.92,37.97,33900.0,30.1576,30.1815,30.1179,30.1576,33900.0
2008-04-03 14:00:00,37.97,38.0,37.88,37.92,32000.0,30.1576,30.1815,30.0861,30.1179,32000.0
2008-04-03 14:30:00,37.93,38.13,37.93,38.13,35800.0,30.1259,30.2847,30.1259,30.2847,35800.0
2008-04-03 15:00:00,38.13,38.17,37.85,37.86,31600.0,30.2847,30.3165,30.0623,30.0703,31600.0
2008-04-03 15:30:00,37.86,38.02,37.82,37.95,50200.0,30.0703,30.1973,30.0385,30.1417,50200.0
2008-04-04 09:30:00,38.1,38.16,37.68,38.06,28700.0,30.2609,30.3085,29.9273,30.2291,28700.0
2008-04-04 10:00:00,38.06,38.07,37.86,38.0,35400.0,30.2291,30.2371,30.0703,30.1815,35400.0
2008-04-04 10:30:00,37.96,38.14,37.85,38.03,25600.0,30.1497,30.2926,30.0623,30.2053,25600.0
2008-04-04 11:00:00,38.03,38.11,37.96,38.05,29800.0,30.2053,30.2688,30.1497,30.2212,29800.0
2008-04-04 11:30:00,38.05,38.1,37.97,38.06,28600.0,30.2212,30.2609,30.1576,30.2291,28600.0
2008-04-04 12:00:00,38.06,38.44,37.98,38.44,83200.0,30.2291,30.5309,30.1656,30.5309,83200.0
2008-04-04 12:30:00,38.45,38.48,38.19,38.28,31400.0,30.5389,30.5627,30.3324,30.4038,31400.0
2008-04-04 13:00:00,38.3,38.38,38.25,38.34,20200.0,30.4197,30.4833,30.38,30.4515,20200.0
2008-04-04 13:30:00,38.34,38.34,38.07,38.13,17100.0,30.4515,30.4515,30.2371,30.2847,17100.0
2008-04-04 14:00:00,38.14,38.25,38.03,38.03,24300.0,30.2926,30.38,30.2053,30.2053,24300.0
2008-04-04 14:30:00,38.04,38.29,38.03,38.18,82300.0,30.2132,30.4118,30.2053,30.3244,82300.0
2008-04-04 15:00:00,38.19,38.21,38.07,38.09,44300.0,30.3324,30.3482,30.2371,30.2529,44300.0
2008-04-04 15:30:00,38.08,38.15,37.79,37.85,77300.0,30.245,30.3006,30.0147,30.0623,77300.0
2008-04-07 09:30:00,38.23,38.23,37.64,37.73,25900.0,30.3641,30.3641,29.8955,29.967,25900.0
2008-04-07 10:00:00,37.75,37.8,37.43,37.44,22400.0,29.9829,30.0226,29.7287,29.7367,22400.0
2008-04-07 10:30:00,37.46,37.58,37.41,37.58,20400.0,29.7526,29.8479,29.7128,29.8479,20400.0
2008-04-07 11:00:00,37.58,37.67,37.52,37.65,17900.0,29.8479,29.9194,29.8002,29.9035,17900.0
2008-04-07 11:30:00,37.66,37.7,37.56,37.63,45900.0,29.9114,29.9432,29.832,29.8876,45900.0
2008-04-07 12:00:00,37.63,37.69,37.62,37.67,19500.0,29.8876,29.9352,29.8796,29.9194,19500.0
2008-04-07 12:30:00,37.67,37.74,37.64,37.68,23700.0,29.9194,29.9749,29.8955,29.9273,23700.0
2008-04-07 13:00:00,37.69,37.71,37.66,37.67,14800.0,29.9352,29.9511,29.9114,29.9194,14800.0
2008-04-07 13:30:00,37.68,37.72,37.64,37.69,14700.0,29.9273,29.9591,29.8955,29.9352,14700.0
2008-04-07 14:00:00,37.69,37.72,37.58,37.64,71800.0,29.9352,29.9591,29.8479,29.8955,71800.0
2008-04-07 14:30:00,37.64,37.68,37.57,37.64,55800.0,29.8955,29.9273,29.8399,29.8955,55800.0
2008-04-07 15:00:00,37.64,37.64,37.41,37.58,25400.0,29.8955,29.8955,29.7128,29.8479,25400.0
2008-04-07 15:30:00,37.58,37.65,37.41,37.55,48000.0,29.8479,29.9035,29.7128,29.824,48000.0
2008-04-08 09:30:00,37.45,37.45,36.88,36.93,30800.0,29.7446,29.7446,29.2919,29.3316,30800.0
2008-04-08 10:00:00,36.93,37.08,36.68,36.97,39600.0,29.3316,29.4507,29.133,29.3634,39600.0
2008-04-08 10:30:00,36.98,37.22,36.97,37.2,19200.0,29.3713,29.5619,29.3634,29.5461,19200.0
2008-04-08 11:00:00,37.19,37.19,36.95,37.01,24500.0,29.5381,29.5381,29.3475,29.3951,24500.0
2008-04-08 11:30:00,37.0,37.05,36.96,36.99,21600.0,29.3872,29.4269,29.3554,29.3793,21600.0
2008-04-08 12:00:00,37.0,37.05,36.95,37.02,16900.0,29.3872,29.4269,29.3475,29.4031,16900.0
2008-04-08 12:30:00,37.02,37.19,37.01,37.14,27100.0,29.4031,29.5381,29.3951,29.4984,27100.0
2008-04-08 13:00:00,37.13,37.15,37.05,37.06,23200.0,29.4905,29.5063,29.4269,29.4349,23200.0
2008-04-08 13:30:00,37.06,37.08,36.95,36.96,12200.0,29.4349,29.4507,29.3475,29.3554,12200.0
2008-04-08 14:00:00,36.96,37.01,36.94,36.99,36600.0,29.3554,29.3951,29.3395,29.3793,36600.0
2008-04-08 14:30:00,37.01,37.13,36.95,37.13,27100.0,29.3951,29.4905,29.3475,29.4905,27100.0
2008-04-08 15:00:00,37.12,37.12,36.95,37.02,28300.0,29.4825,29.4825,29.3475,29.4031,28300.0
2008-04-08 15:30:00,37.05,37.15,37.04,37.08,36000.0,29.4269,29.5063,29.419,29.4507,36000.0
2008-04-09 09:30:00,37.18,37.69,37.18,37.48,26800.0,29.5302,29.9352,29.5302,29.7684,26800.0
2008-04-09 10:00:00,37.6,37.6,37.38,37.44,26000.0,29.8638,29.8638,29.689,29.7367,26000.0
2008-04-09 10:30:00,37.44,37.46,37.26,37.26,18300.0,29.7367,29.7526,29.5937,29.5937,18300.0
2008-04-09 11:00:00,37.26,37.41,37.22,37.24,11100.0,29.5937,29.7128,29.5619,29.5778,11100.0
2008-04-09 11:30:00,37.23,37.35,37.23,37.33,16200.0,29.5699,29.6652,29.5699,29.6493,16200.0
2008-04-09 12:00:00,37.33,37.33,37.17,37.21,15800.0,29.6493,29.6493,29.5222,29.554,15800.0
2008-04-09 12:30:00,37.21,37.22,36.92,36.92,15400.0,29.554,29.5619,29.3237,29.3237,15400.0
2008-04-09 13:00:00,36.93,36.96,36.79,36.88,45300.0,29.3316,29.3554,29.2204,29.2919,45300.0
2008-04-09 13:30:00,36.87,37.06,36.76,37.06,17200.0,29.284,29.4349,29.1966,29.4349,17200.0
2008-04-09 14:00:00,37.06,37.08,36.79,36.82,14700.0,29.4349,29.4507,29.2204,29.2442,14700.0
2008-04-09 14:30:00,36.82,36.82,36.43,36.52,42700.0,29.2442,29.2442,28.9345,29.006,42700.0
2008-04-09 15:00:00,36.53,36.65,36.48,36.61,48800.0,29.0139,29.1092,28.9742,29.0774,48800.0
2008-04-09 15:30:00,36.59,36.73,36.56,36.58,40300.0,29.0616,29.1728,29.0377,29.0536,40300.0
2008-04-10 09:30:00,34.94,35.43,34.15,35.29,114400.0,27.7511,28.1402,27.1236,28.029,114400.0
2008-04-10 10:00:00,35.29,35.88,35.23,35.88,90600.0,28.029,28.4976,27.9814,28.4976,90600.0
2008-04-10 10:30:00,35.87,35.88,35.67,35.82,83600.0,28.4897,28.4976,28.3309,28.45,83600.0
2008-04-10 11:00:00,35.83,36.01,35.82,35.91,32500.0,28.4579,28.6009,28.45,28.5215,32500.0
2008-04-10 11:30:00,35.91,36.19,35.84,36.09,56100.0,28.5215,28.7439,28.4659,28.6644,56100.0
2008-04-10 12:00:00,36.1,36.33,36.09,36.31,56900.0,28.6724,28.8551,28.6644,28.8392,56900.0
2008-04-10 12:30:00,36.3,36.34,36.1,36.1,53100.0,28.8312,28.863,28.6724,28.6724,53100.0
2008-04-10 13:00:00,36.13,36.15,36.05,36.08,30400.0,28.6962,28.7121,28.6327,28.6565,30400.0
2008-04-10 13:30:00,36.08,36.23,36.08,36.2,41100.0,28.6565,28.7756,28.6565,28.7518,41100.0
2008-04-10 14:00:00,36.2,36.23,35.98,35.98,52800.0,28.7518,28.7756,28.5771,28.5771,52800.0
2008-04-10 14:30:00,35.98,36.08,35.96,36.07,55200.0,28.5771,28.6565,28.5612,28.6486,55200.0
2008-04-10 15:00:00,36.09,36.12,36.06,36.11,45300.0,28.6644,28.6883,28.6406,28.6803,45300.0
2008-04-10 15:30:00,36.09,36.1,35.96,36.06,46500.0,28.6644,28.6724,28.5612,28.6406,46500.0
2008-04-11 09:30:00,35.79,35.82,35.46,35.74,36200.0,28.4262,28.45,28.1641,28.3865,36200.0
2008-04-11 10:00:00,35.78,35.81,35.55,35.76,23400.0,28.4182,28.442,28.2355,28.4023,23400.0
2008-04-11 10:30:00,35.77,35.98,35.69,35.86,15200.0,28.4103,28.5771,28.3467,28.4818,15200.0
2008-04-11 11:00:00,35.85,35.85,35.7,35.8,15500.0,28.4738,28.4738,28.3547,28.4341,15500.0
2008-04-11 11:30:00,35.79,35.79,35.68,35.78,19000.0,28.4262,28.4262,28.3388,28.4182,19000.0
2008-04-11 12:00:00,35.79,35.79,35.55,35.56,33300.0,28.4262,28.4262,28.2355,28.2435,33300.0
2008-04-11 12:30:00,35.57,35.58,35.45,35.49,24000.0,28.2514,28.2594,28.1561,28.1879,24000.0
2008-04-11 13:00:00,35.49,35.49,34.28,34.51,384400.0,28.1879,28.1879,27.2268,27.4095,384400.0
2008-04-11 13:30:00,34.56,34.92,34.26,34.34,233900.0,27.4492,27.7352,27.211,27.2745,233900.0
2008-04-11 14:00:00,34.35,34.92,34.33,34.85,120800.0,27.2824,27.7352,27.2666,27.6796,120800.0
2008-04-11 14:30:00,34.85,35.0,34.77,34.88,37000.0,27.6796,27.7987,27.616,27.7034,37000.0
2008-04-11 15:00:00,34.88,34.97,34.84,34.87,38000.0,27.7034,27.7749,27.6716,27.6955,38000.0
2008-04-11 15:30:00,34.84,34.91,34.57,34.84,123800.0,27.6716,27.7272,27.4572,27.6716,123800.0
2008-04-14 09:30:00,34.99,34.99,34.13,34.2,28700.0,27.7908,27.7908,27.1077,27.1633,28700.0
2008-04-14 10:00:00,34.23,34.29,34.13,34.15,33500.0,27.1871,27.2348,27.1077,27.1236,33500.0
2008-04-14 10:30:00,34.2,34.3,34.13,34.2,42200.0,27.1633,27.2427,27.1077,27.1633,42200.0
2008-04-14 11:00:00,34.21,34.22,34.0,34.06,27400.0,27.1712,27.1792,27.0045,27.0521,27400.0
2008-04-14 11:30:00,34.06,34.31,34.03,34.3,29900.0,27.0521,27.2507,27.0283,27.2427,29900.0
2008-04-14 12:00:00,34.3,34.35,34.27,34.34,21400.0,27.2427,27.2824,27.2189,27.2745,21400.0
2008-04-14 12:30:00,34.34,34.34,34.18,34.23,42600.0,27.2745,27.2745,27.1474,27.1871,42600.0
2008-04-14 13:00:00,34.22,34.24,34.15,34.22,33000.0,27.1792,27.1951,27.1236,27.1792,33000.0
2008-04-14 13:30:00,34.23,34.24,34.15,34.19,28200.0,27.1871,27.1951,27.1236,27.1554,28200.0
2008-04-14 14:00:00,34.19,34.31,34.18,34.24,73400.0,27.1554,27.2507,27.1474,27.1951,73400.0
2008-04-14 14:30:00,34.25,34.37,34.17,34.23,44300.0,27.203,27.2983,27.1395,27.1871,44300.0
2008-04-14 15:00:00,34.24,34.26,34.16,34.16,49400.0,27.1951,27.211,27.1315,27.1315,49400.0
2008-04-14 15:30:00,34.18,34.22,34.02,34.16,68000.0,27.1474,27.1792,27.0203,27.1315,68000.0
2008-04-15 09:30:00,34.2,34.52,33.96,34.06,45500.0,27.1633,27.4175,26.9727,27.0521,45500.0
2008-04-15 10:00:00,34.08,34.14,33.95,34.0,27800.0,27.068,27.1157,26.9647,27.0045,27800.0
2008-04-15 10:30:00,34.01,34.13,33.9,33.94,21400.0,27.0124,27.1077,26.925,26.9568,21400.0
2008-04-15 11:00:00,33.94,33.98,33.81,33.83,26700.0,26.9568,26.9886,26.8536,26.8694,26700.0
2008-04-15 11:30:00,33.83,33.84,33.7,33.75,30800.0,26.8694,26.8774,26.7662,26.8059,30800.0
2008-04-15 12:00:00,33.76,33.84,33.7,33.84,27900.0,26.8138,26.8774,26.7662,26.8774,27900.0
2008-04-15 12:30:00,33.84,33.95,33.83,33.93,40100.0,26.8774,26.9647,26.8694,26.9489,40100.0
2008-04-15 13:00:00,33.92,34.06,33.89,34.03,22600.0,26.9409,27.0521,26.9171,27.0283,22600.0
2008-04-15 13:30:00,34.03,34.12,33.95,34.05,29900.0,27.0283,27.0998,26.9647,27.0442,29900.0
2008-04-15 14:00:00,34.04,34.05,33.89,33.9,38900.0,27.0362,27.0442,26.9171,26.925,38900.0
2008-04-15 14:30:00,33.9,33.99,33.79,33.83,35600.0,26.925,26.9965,26.8377,26.8694,35600.0
2008-04-15 15:00:00,33.84,33.93,33.75,33.86,63600.0,26.8774,26.9489,26.8059,26.8933,63600.0
2008-04-15 15:30:00,33.86,33.87,33.65,33.7,135500.0,26.8933,26.9012,26.7265,26.7662,135500.0
2008-04-16 09:30:00,33.97,34.28,33.8,34.26,29200.0,26.9806,27.2268,26.8456,27.211,29200.0
2008-04-16 10:00:00,34.26,34.76,34.26,34.7,74800.0,27.211,27.6081,27.211,27.5604,74800.0
2008-04-16 10:30:00,34.7,35.12,34.7,35.0,69600.0,27.5604,27.894,27.5604,27.7987,69600.0
2008-04-16 11:00:00,35.01,35.02,34.86,34.98,53000.0,27.8066,27.8146,27.6875,27.7828,53000.0
2008-04-16 11:30:00,34.99,35.0,34.68,34.7,36700.0,27.7908,27.7987,27.5445,27.5604,36700.0
2008-04-16 12:00:00,34.7,34.7,34.49,34.49,36800.0,27.5604,27.5604,27.3936,27.3936,36800.0
2008-04-16 12:30:00,34.5,34.53,34.2,34.2,44500.0,27.4016,27.4254,27.1633,27.1633,44500.0
2008-04-16 13:00:00,34.22,34.42,34.08,34.42,77800.0,27.1792,27.338,27.068,27.338,77800.0
2008-04-16 13:30:00,34.43,34.7,34.43,34.66,44000.0,27.346,27.5604,27.346,27.5287,44000.0
2008-04-16 14:00:00,34.66,34.75,34.61,34.7,32800.0,27.5287,27.6001,27.4889,27.5604,32800.0
2008-04-16 14:30:00,34.73,34.92,34.73,34.92,37200.0,27.5843,27.7352,27.5843,27.7352,37200.0
2008-04-16 15:00:00,34.94,35.04,34.91,34.97,73600.0,27.7511,27.8305,27.7272,27.7749,73600.0
2008-04-16 15:30:00,34.97,34.99,34.75,34.85,90800.0,27.7749,27.7908,27.6001,27.6796,90800.0
2008-04-17 09:30:00,34.8,34.9,34.61,34.69,26700.0,27.6399,27.7193,27.4889,27.5525,26700.0
2008-04-17 10:00:00,34.7,34.71,34.42,34.48,41300.0,27.5604,27.5684,27.338,27.3857,41300.0
2008-04-17 10:30:00,34.49,34.61,34.39,34.42,55300.0,27.3936,27.4889,27.3142,27.338,55300.0
2008-04-17 11:00:00,34.37,34.53,34.32,34.46,32300.0,27.2983,27.4254,27.2586,27.3698,32300.0
2008-04-17 11:30:00,34.47,34.49,34.38,34.38,27600.0,27.3778,27.3936,27.3063,27.3063,27600.0
2008-04-17 12:00:00,34.38,34.38,34.15,34.26,46300.0,27.3063,27.3063,27.1236,27.211,46300.0
2008-04-17 12:30:00,34.3,34.46,34.3,34.43,22000.0,27.2427,27.3698,27.2427,27.346,22000.0
2008-04-17 13:00:00,34.44,34.46,34.39,34.42,27500.0,27.3539,27.3698,27.3142,27.338,27500.0
2008-04-17 13:30:00,34.41,34.49,34.37,34.49,39800.0,27.3301,27.3936,27.2983,27.3936,39800.0
2008-04-17 14:00:00,34.49,34.59,34.43,34.56,18400.0,27.3936,27.4731,27.346,27.4492,18400.0
2008-04-17 14:30:00,34.57,34.75,34.56,34.66,38600.0,27.4572,27.6001,27.4492,27.5287,38600.0
2008-04-17 15:00:00,34.65,34.75,34.63,34.71,38200.0,27.5207,27.6001,27.5048,27.5684,38200.0
2008-04-17 15:30:00,34.71,34.79,34.61,34.64,43000.0,27.5684,27.6319,27.4889,27.5128,43000.0
2008-04-18 09:30:00,33.87,35.33,33.87,35.26,24700.0,26.9012,28.0608,26.9012,28.0052,24700.0
2008-04-18 10:00:00,35.26,35.3,35.03,35.15,26400.0,28.0052,28.037,27.8225,27.9178,26400.0
2008-04-18 10:30:00,35.19,35.23,35.08,35.08,17000.0,27.9496,27.9814,27.8622,27.8622,17000.0
2008-04-18 11:00:00,35.08,35.16,34.96,35.13,17500.0,27.8622,27.9258,27.7669,27.902,17500.0
2008-04-18 11:30:00,35.12,35.14,35.07,35.09,14000.0,27.894,27.9099,27.8543,27.8702,14000.0
2008-04-18 12:00:00,35.03,35.1,34.99,34.99,15900.0,27.8225,27.8781,27.7908,27.7908,15900.0
2008-04-18 12:30:00,34.99,35.01,34.88,34.91,15900.0,27.7908,27.8066,27.7034,27.7272,15900.0
2008-04-18 13:00:00,34.87,34.95,34.85,34.87,25600.0,27.6955,27.759,27.6796,27.6955,25600.0
2008-04-18 13:30:00,34.89,34.9,34.79,34.84,21900.0,27.7113,27.7193,27.6319,27.6716,21900.0
2008-04-18 14:00:00,34.84,34.84,34.77,34.8,41700.0,27.6716,27.6716,27.616,27.6399,41700.0
2008-04-18 14:30:00,34.81,34.83,34.76,34.8,30800.0,27.6478,27.6637,27.6081,27.6399,30800.0
2008-04-18 15:00:00,34.8,34.82,34.72,34.77,30100.0,27.6399,27.6557,27.5763,27.616,30100.0
2008-04-18 15:30:00,34.77,34.84,34.75,34.77,57600.0,27.616,27.6716,27.6001,27.616,57600.0
2008-04-21 09:30:00,34.57,34.96,34.57,34.88,29200.0,27.4572,27.7669,27.4572,27.7034,29200.0
2008-04-21 10:00:00,34.88,34.95,34.81,34.86,14800.0,27.7034,27.759,27.6478,27.6875,14800.0
2008-04-21 10:30:00,34.86,35.03,34.7,35.03,120400.0,27.6875,27.8225,27.5604,27.8225,120400.0
2008-04-21 11:00:00,35.03,35.11,34.96,34.96,31500.0,27.8225,27.8861,27.7669,27.7669,31500.0
2008-04-21 11:30:00,34.97,35.02,34.97,34.99,12100.0,27.7749,27.8146,27.7749,27.7908,12100.0
2008-04-21 12:00:00,35.01,35.02,34.93,34.93,12000.0,27.8066,27.8146,27.7431,27.7431,12000.0
2008-04-21 12:30:00,34.95,35.01,34.87,34.87,14000.0,27.759,27.8066,27.6955,27.6955,14000.0
2008-04-21 13:00:00,34.87,34.99,34.87,34.89,19900.0,27.6955,27.7908,27.6955,27.7113,19900.0
2008-04-21 13:30:00,34.89,34.91,34.84,34.91,21900.0,27.7113,27.7272,27.6716,27.7272,21900.0
2008-04-21 14:00:00,34.91,34.93,34.88,34.91,38500.0,27.7272,27.7431,27.7034,27.7272,38500.0
2008-04-21 14:30:00,34.91,34.92,34.88,34.89,49900.0,27.7272,27.7352,27.7034,27.7113,49900.0
2008-04-21 15:00:00,34.89,34.99,34.88,34.96,55900.0,27.7113,27.7908,27.7034,27.7669,55900.0
2008-04-21 15:30:00,34.96,34.98,34.8,34.84,84700.0,27.7669,27.7828,27.6399,27.6716,84700.0
2008-04-22 09:30:00,34.88,35.17,34.84,34.97,19000.0,27.7034,27.9337,27.6716,27.7749,19000.0
2008-04-22 10:00:00,34.97,35.11,34.88,34.88,75000.0,27.7749,27.8861,27.7034,27.7034,75000.0
2008-04-22 10:30:00,34.9,34.91,34.8,34.82,30200.0,27.7193,27.7272,27.6399,27.6557,30200.0
2008-04-22 11:00:00,34.8,34.86,34.59,34.65,31400.0,27.6399,27.6875,27.4731,27.5207,31400.0
2008-04-22 11:30:00,34.65,34.69,34.45,34.52,25100.0,27.5207,27.5525,27.3619,27.4175,25100.0
2008-04-22 12:00:00,34.52,34.61,34.39,34.53,23100.0,27.4175,27.4889,27.3142,27.4254,23100.0
2008-04-22 12:30:00,34.5,34.57,34.1,34.16,48800.0,27.4016,27.4572,27.0839,27.1315,48800.0
2008-04-22 13:00:00,34.2,34.43,34.11,34.43,29600.0,27.1633,27.346,27.0918,27.346,29600.0
2008-04-22 13:30:00,34.43,34.46,34.29,34.45,28300.0,27.346,27.3698,27.2348,27.3619,28300.0
2008-04-22 14:00:00,34.46,34.47,34.2,34.21,33000.0,27.3698,27.3778,27.1633,27.1712,33000.0
2008-04-22 14:30:00,34.21,34.28,33.93,34.05,44200.0,27.1712,27.2268,26.9489,27.0442,44200.0
2008-04-22 15:00:00,34.06,34.07,33.89,33.99,59100.0,27.0521,27.0601,26.9171,26.9965,59100.0
2008-04-22 15:30:00,34.0,34.05,33.79,33.87,124800.0,27.0045,27.0442,26.8377,26.9012,124800.0
2008-04-23 09:30:00,32.89,32.89,25.17,31.8,302000.0,26.1228,26.1228,19.9912,25.2571,302000.0
2008-04-23 10:00:00,31.79,32.1,31.03,32.0,266700.0,25.2492,25.4954,24.6455,25.416,266700.0
2008-04-23 10:30:00,32.02,32.43,31.86,32.37,196000.0,25.4318,25.7575,25.3048,25.7098,196000.0
2008-04-23 11:00:00,32.37,33.67,32.37,33.62,182300.0,25.7098,26.7424,25.7098,26.7026,182300.0
2008-04-23 11:30:00,33.62,33.64,32.5,32.54,113200.0,26.7026,26.7185,25.8131,25.8449,113200.0
2008-04-23 12:00:00,32.54,33.34,32.54,33.21,124000.0,25.8449,26.4803,25.8449,26.377,124000.0
2008-04-23 12:30:00,33.22,33.26,33.01,33.12,56900.0,26.3849,26.4167,26.2182,26.3055,56900.0
2008-04-23 13:00:00,33.11,33.26,33.08,33.19,37800.0,26.2976,26.4167,26.2737,26.3611,37800.0
2008-04-23 13:30:00,33.19,33.22,33.05,33.1,81500.0,26.3611,26.3849,26.2499,26.2896,81500.0
2008-04-23 14:00:00,33.1,33.11,32.82,32.88,65600.0,26.2896,26.2976,26.0672,26.1149,65600.0
2008-04-23 14:30:00,32.87,32.87,32.51,32.56,92400.0,26.107,26.107,25.821,25.8607,92400.0
2008-04-23 15:00:00,32.56,32.75,32.56,32.69,74800.0,25.8607,26.0116,25.8607,25.964,74800.0
2008-04-23 15:30:00,32.69,32.7,32.35,32.35,282100.0,25.964,25.9719,25.6939,25.6939,282100.0
2008-04-24 09:30:00,32.13,32.6,31.54,31.74,67400.0,25.5192,25.8925,25.0506,25.2095,67400.0
2008-04-24 10:00:00,31.72,31.77,31.17,31.72,83900.0,25.1936,25.2333,24.7567,25.1936,83900.0
2008-04-24 10:30:00,31.72,32.24,31.69,32.23,53800.0,25.1936,25.6066,25.1697,25.5986,53800.0
2008-04-24 11:00:00,32.23,32.28,31.98,32.14,55900.0,25.5986,25.6383,25.4001,25.5272,55900.0
2008-04-24 11:30:00,32.16,32.71,32.06,32.61,88900.0,25.543,25.9799,25.4636,25.9005,88900.0
2008-04-24 12:00:00,32.61,32.74,32.5,32.55,50300.0,25.9005,26.0037,25.8131,25.8528,50300.0
2008-04-24 12:30:00,32.56,32.97,32.5,32.72,51300.0,25.8607,26.1864,25.8131,25.9878,51300.0
2008-04-24 13:00:00,32.72,32.92,32.71,32.79,44100.0,25.9878,26.1467,25.9799,26.0434,44100.0
2008-04-24 13:30:00,32.79,32.84,32.58,32.59,50000.0,26.0434,26.0831,25.8766,25.8846,50000.0
2008-04-24 14:00:00,32.56,32.91,32.56,32.81,54000.0,25.8607,26.1387,25.8607,26.0593,54000.0
2008-04-24 14:30:00,32.81,32.84,32.66,32.69,47500.0,26.0593,26.0831,25.9402,25.964,47500.0
2008-04-24 15:00:00,32.69,32.81,32.68,32.74,60400.0,25.964,26.0593,25.956,26.0037,60400.0
2008-04-24 15:30:00,32.73,32.93,32.56,32.71,123500.0,25.9958,26.1546,25.8607,25.9799,123500.0
2008-04-25 09:30:00,32.95,33.14,32.72,32.89,60100.0,26.1705,26.3214,25.9878,26.1228,60100.0
2008-04-25 10:00:00,32.88,33.0,32.76,32.76,52800.0,26.1149,26.2102,26.0196,26.0196,52800.0
2008-04-25 10:30:00,32.75,32.81,32.47,32.49,46100.0,26.0116,26.0593,25.7893,25.8051,46100.0
2008-04-25 11:00:00,32.5,32.68,32.43,32.63,46900.0,25.8131,25.956,25.7575,25.9163,46900.0
2008-04-25 11:30:00,32.63,33.08,32.63,33.08,48600.0,25.9163,26.2737,25.9163,26.2737,48600.0
2008-04-25 12:00:00,33.08,33.1,32.81,32.86,33400.0,26.2737,26.2896,26.0593,26.099,33400.0
2008-04-25 12:30:00,32.86,32.9,32.84,32.85,27100.0,26.099,26.1308,26.0831,26.0911,27100.0
2008-04-25 13:00:00,32.84,32.86,32.65,32.7,20900.0,26.0831,26.099,25.9322,25.9719,20900.0
2008-04-25 13:30:00,32.7,33.13,32.65,33.09,38800.0,25.9719,26.3135,25.9322,26.2817,38800.0
2008-04-25 14:00:00,33.09,33.09,32.86,32.91,41400.0,26.2817,26.2817,26.099,26.1387,41400.0
2008-04-25 14:30:00,32.92,33.05,32.91,33.02,43000.0,26.1467,26.2499,26.1387,26.2261,43000.0
2008-04-25 15:00:00,33.03,33.26,32.99,33.13,67000.0,26.234,26.4167,26.2023,26.3135,67000.0
2008-04-25 15:30:00,33.13,33.37,33.07,33.14,115300.0,26.3135,26.5041,26.2658,26.3214,115300.0
2008-04-28 09:30:00,33.12,33.27,32.64,33.27,51400.0,26.3055,26.4247,25.9243,26.4247,51400.0
2008-04-28 10:00:00,33.27,33.28,32.99,33.18,43900.0,26.4247,26.4326,26.2023,26.3532,43900.0
2008-04-28 10:30:00,33.18,33.68,33.18,33.68,48500.0,26.3532,26.7503,26.3532,26.7503,48500.0
2008-04-28 11:00:00,33.69,33.73,33.61,33.66,50600.0,26.7582,26.79,26.6947,26.7344,50600.0
2008-04-28 11:30:00,33.66,33.67,33.48,33.51,41400.0,26.7344,26.7424,26.5914,26.6153,41400.0
2008-04-28 12:00:00,33.52,33.56,33.37,33.39,29100.0,26.6232,26.655,26.5041,26.52,29100.0
2008-04-28 12:30:00,33.38,33.53,33.38,33.49,50600.0,26.512,26.6312,26.512,26.5994,50600.0
2008-04-28 13:00:00,33.49,33.57,33.42,33.57,43400.0,26.5994,26.6629,26.5438,26.6629,43400.0
2008-04-28 13:30:00,33.57,33.8,33.57,33.8,55900.0,26.6629,26.8456,26.6629,26.8456,55900.0
2008-04-28 14:00:00,33.8,33.88,33.55,33.57,69400.0,26.8456,26.9091,26.647,26.6629,69400.0
2008-04-28 14:30:00,33.56,33.69,33.5,33.66,35600.0,26.655,26.7582,26.6073,26.7344,35600.0
2008-04-28 15:00:00,33.65,33.77,33.65,33.69,30000.0,26.7265,26.8218,26.7265,26.7582,30000.0
2008-04-28 15:30:00,33.7,33.8,33.52,33.67,196700.0,26.7662,26.8456,26.6232,26.7424,196700.0
2008-04-29 09:30:00,33.72,33.94,33.58,33.64,20900.0,26.7821,26.9568,26.6709,26.7185,20900.0
2008-04-29 10:00:00,33.62,33.66,33.28,33.36,23200.0,26.7026,26.7344,26.4326,26.4961,23200.0
2008-04-29 10:30:00,33.35,33.45,33.14,33.14,27700.0,26.4882,26.5676,26.3214,26.3214,27700.0
2008-04-29 11:00:00,33.16,33.35,32.99,33.34,31600.0,26.3373,26.4882,26.2023,26.4803,31600.0
2008-04-29 11:30:00,33.34,33.49,33.32,33.48,19100.0,26.4803,26.5994,26.4644,26.5914,19100.0
2008-04-29 12:00:00,33.48,33.52,33.43,33.51,13800.0,26.5914,26.6232,26.5517,26.6153,13800.0
2008-04-29 12:30:00,33.52,33.61,33.51,33.54,22900.0,26.6232,26.6947,26.6153,26.6391,22900.0
2008-04-29 13:00:00,33.54,33.86,33.53,33.74,57200.0,26.6391,26.8933,26.6312,26.798,57200.0
2008-04-29 13:30:00,33.74,33.98,33.74,33.94,39900.0,26.798,26.9886,26.798,26.9568,39900.0
2008-04-29 14:00:00,33.95,34.06,33.85,33.88,71100.0,26.9647,27.0521,26.8853,26.9091,71100.0
2008-04-29 14:30:00,33.86,34.06,33.8,34.06,36100.0,26.8933,27.0521,26.8456,27.0521,36100.0
2008-04-29 15:00:00,34.06,34.17,33.71,33.73,52600.0,27.0521,27.1395,26.7741,26.79,52600.0
2008-04-29 15:30:00,33.73,33.83,33.7,33.8,39700.0,26.79,26.8694,26.7662,26.8456,39700.0
2008-04-30 09:30:00,33.79,34.02,33.68,33.88,100200.0,26.8377,27.0203,26.7503,26.9091,100200.0
2008-04-30 10:00:00,33.89,34.07,33.78,34.0,59000.0,26.9171,27.0601,26.8297,27.0045,59000.0
2008-04-30 10:30:00,34.01,34.14,33.99,34.07,27500.0,27.0124,27.1157,26.9965,27.0601,27500.0
2008-04-30 11:00:00,34.08,34.08,33.97,33.99,74800.0,27.068,27.068,26.9806,26.9965,74800.0
2008-04-30 11:30:00,34.0,34.01,33.87,33.88,36700.0,27.0045,27.0124,26.9012,26.9091,36700.0
2008-04-30 12:00:00,33.88,33.9,33.48,33.51,34500.0,26.9091,26.925,26.5914,26.6153,34500.0
2008-04-30 12:30:00,33.51,33.6,33.48,33.5,27300.0,26.6153,26.6868,26.5914,26.6073,27300.0
2008-04-30 13:00:00,33.49,33.7,33.47,33.69,37300.0,26.5994,26.7662,26.5835,26.7582,37300.0
2008-04-30 13:30:00,33.69,33.7,33.49,33.49,21200.0,26.7582,26.7662,26.5994,26.5994,21200.0
2008-04-30 14:00:00,33.5,33.88,33.31,33.68,50000.0,26.6073,26.9091,26.4564,26.7503,50000.0
2008-04-30 14:30:00,33.7,33.87,33.4,33.4,49100.0,26.7662,26.9012,26.5279,26.5279,49100.0
2008-04-30 15:00:00,33.38,33.46,33.26,33.29,61300.0,26.512,26.5756,26.4167,26.4405,61300.0
2008-04-30 15:30:00,33.3,33.51,33.16,33.19,57700.0,26.4485,26.6153,26.3373,26.3611,57700.0
2008-05-01 09:30:00,33.47,33.47,32.97,32.97,33500.0,26.5835,26.5835,26.1864,26.1864,33500.0
2008-05-01 10:00:00,33.0,33.17,32.99,33.09,49000.0,26.2102,26.3452,26.2023,26.2817,49000.0
2008-05-01 10:30:00,33.09,33.1,32.95,32.97,37900.0,26.2817,26.2896,26.1705,26.1864,37900.0
2008-05-01 11:00:00,32.99,33.12,32.9,33.0,48900.0,26.2023,26.3055,26.1308,26.2102,48900.0
2008-05-01 11:30:00,32.99,33.14,32.95,33.02,62100.0,26.2023,26.3214,26.1705,26.2261,62100.0
2008-05-01 12:00:00,33.03,33.17,33.03,33.11,44700.0,26.234,26.3452,26.234,26.2976,44700.0
2008-05-01 12:30:00,33.13,33.36,33.09,33.25,36200.0,26.3135,26.4961,26.2817,26.4088,36200.0
2008-05-01 13:00:00,33.25,33.34,33.17,33.27,47400.0,26.4088,26.4803,26.3452,26.4247,47400.0
2008-05-01 13:30:00,33.29,33.5,33.24,33.38,69300.0,26.4405,26.6073,26.4008,26.512,69300.0
2008-05-01 14:00:00,33.4,33.61,33.37,33.46,120700.0,26.5279,26.6947,26.5041,26.5756,120700.0
2008-05-01 14:30:00,33.46,33.84,33.45,33.81,54500.0,26.5756,26.8774,26.5676,26.8536,54500.0
2008-05-01 15:00:00,33.81,33.94,33.8,33.87,98500.0,26.8536,26.9568,26.8456,26.9012,98500.0
2008-05-01 15:30:00,33.87,33.87,33.58,33.59,61300.0,26.9012,26.9012,26.6709,26.6788,61300.0
2008-05-02 09:30:00,33.63,34.13,33.21,33.73,73800.0,26.7106,27.1077,26.377,26.79,73800.0
2008-05-02 10:00:00,33.75,34.37,33.75,34.02,82200.0,26.8059,27.2983,26.8059,27.0203,82200.0
2008-05-02 10:30:00,34.01,34.06,33.76,33.79,50500.0,27.0124,27.0521,26.8138,26.8377,50500.0
2008-05-02 11:00:00,33.8,33.85,33.52,33.62,50300.0,26.8456,26.8853,26.6232,26.7026,50300.0
2008-05-02 11:30:00,33.63,33.66,33.31,33.31,28600.0,26.7106,26.7344,26.4564,26.4564,28600.0
2008-05-02 12:00:00,33.28,33.3,33.04,33.17,50800.0,26.4326,26.4485,26.242,26.3452,50800.0
2008-05-02 12:30:00,33.19,33.3,33.07,33.14,28300.0,26.3611,26.4485,26.2658,26.3214,28300.0
2008-05-02 13:00:00,33.14,33.17,33.06,33.06,42900.0,26.3214,26.3452,26.2579,26.2579,42900.0
2008-05-02 13:30:00,33.06,33.11,32.92,32.92,55400.0,26.2579,26.2976,26.1467,26.1467,55400.0
2008-05-02 14:00:00,32.92,33.3,32.92,33.26,42600.0,26.1467,26.4485,26.1467,26.4167,42600.0
2008-05-02 14:30:00,33.25,33.43,33.18,33.36,38400.0,26.4088,26.5517,26.3532,26.4961,38400.0
2008-05-02 15:00:00,33.36,33.63,33.35,33.59,43800.0,26.4961,26.7106,26.4882,26.6788,43800.0
2008-05-02 15:30:00,33.59,33.68,33.49,33.6,95600.0,26.6788,26.7503,26.5994,26.6868,95600.0
2008-05-05 09:30:00,33.69,33.69,33.28,33.35,24600.0,26.7582,26.7582,26.4326,26.4882,24600.0
2008-05-05 10:00:00,33.36,33.48,33.09,33.09,37000.0,26.4961,26.5914,26.2817,26.2817,37000.0
2008-05-05 10:30:00,33.09,33.1,32.96,33.03,32700.0,26.2817,26.2896,26.1784,26.234,32700.0
2008-05-05 11:00:00,33.03,33.06,32.89,32.92,24900.0,26.234,26.2579,26.1228,26.1467,24900.0
2008-05-05 11:30:00,32.96,33.15,32.86,32.9,25700.0,26.1784,26.3293,26.099,26.1308,25700.0
2008-05-05 12:00:00,32.9,33.03,32.8,32.85,22200.0,26.1308,26.234,26.0514,26.0911,22200.0
2008-05-05 12:30:00,32.87,32.97,32.87,32.92,19600.0,26.107,26.1864,26.107,26.1467,19600.0
2008-05-05 13:00:00,32.94,32.98,32.91,32.92,23900.0,26.1626,26.1943,26.1387,26.1467,23900.0
2008-05-05 13:30:00,32.93,32.96,32.85,32.88,21700.0,26.1546,26.1784,26.0911,26.1149,21700.0
2008-05-05 14:00:00,32.88,32.88,32.6,32.75,61700.0,26.1149,26.1149,25.8925,26.0116,61700.0
2008-05-05 14:30:00,32.75,32.81,32.68,32.71,33000.0,26.0116,26.0593,25.956,25.9799,33000.0
2008-05-05 15:00:00,32.73,32.88,32.72,32.75,42800.0,25.9958,26.1149,25.9878,26.0116,42800.0
2008-05-05 15:30:00,32.74,32.83,32.64,32.69,46800.0,26.0037,26.0752,25.9243,25.964,46800.0
2008-05-06 09:30:00,32.67,33.02,32.49,32.68,47100.0,25.9481,26.2261,25.8051,25.956,47100.0
2008-05-06 10:00:00,32.67,32.87,32.67,32.72,56400.0,25.9481,26.107,25.9481,25.9878,56400.0
2008-05-06 10:30:00,32.75,33.0,32.72,33.0,32600.0,26.0116,26.2102,25.9878,26.2102,32600.0
2008-05-06 11:00:00,32.98,33.05,32.96,32.98,15800.0,26.1943,26.2499,26.1784,26.1943,15800.0
2008-05-06 11:30:00,32.97,33.02,32.92,33.0,17100.0,26.1864,26.2261,26.1467,26.2102,17100.0
2008-05-06 12:00:00,33.0,33.01,32.93,32.99,27800.0,26.2102,26.2182,26.1546,26.2023,27800.0
2008-05-06 12:30:00,32.99,33.0,32.92,32.96,16300.0,26.2023,26.2102,26.1467,26.1784,16300.0
2008-05-06 13:00:00,32.96,33.0,32.93,32.95,12600.0,26.1784,26.2102,26.1546,26.1705,12600.0
2008-05-06 13:30:00,32.95,32.97,32.9,32.91,14700.0,26.1705,26.1864,26.1308,26.1387,14700.0
2008-05-06 14:00:00,32.9,32.93,32.79,32.85,15800.0,26.1308,26.1546,26.0434,26.0911,15800.0
2008-05-06 14:30:00,32.83,32.91,32.78,32.84,31000.0,26.0752,26.1387,26.0355,26.0831,31000.0
2008-05-06 15:00:00,32.85,33.0,32.84,32.99,24800.0,26.0911,26.2102,26.0831,26.2023,24800.0
2008-05-06 15:30:00,32.97,32.97,32.66,32.73,57500.0,26.1864,26.1864,25.9402,25.9958,57500.0
2008-05-07 09:30:00,32.77,32.83,32.41,32.53,56700.0,26.0275,26.0752,25.7416,25.8369,56700.0
2008-05-07 10:00:00,32.56,32.56,32.4,32.46,42000.0,25.8607,25.8607,25.7337,25.7813,42000.0
2008-05-07 10:30:00,32.45,32.57,32.42,32.46,47400.0,25.7734,25.8687,25.7495,25.7813,47400.0
2008-05-07 11:00:00,32.45,32.5,32.41,32.45,40500.0,25.7734,25.8131,25.7416,25.7734,40500.0
2008-05-07 11:30:00,32.46,32.53,32.37,32.44,26100.0,25.7813,25.8369,25.7098,25.7654,26100.0
2008-05-07 12:00:00,32.45,32.47,32.35,32.45,23500.0,25.7734,25.7893,25.6939,25.7734,23500.0
2008-05-07 12:30:00,32.46,32.48,32.43,32.45,28600.0,25.7813,25.7972,25.7575,25.7734,28600.0
2008-05-07 13:00:00,32.45,32.46,32.31,32.4,18400.0,25.7734,25.7813,25.6622,25.7337,18400.0
2008-05-07 13:30:00,32.4,32.43,32.34,32.36,23000.0,25.7337,25.7575,25.686,25.7019,23000.0
2008-05-07 14:00:00,32.36,32.37,32.06,32.07,39200.0,25.7019,25.7098,25.4636,25.4716,39200.0
2008-05-07 14:30:00,32.08,32.22,32.0,32.1,60500.0,25.4795,25.5907,25.416,25.4954,60500.0
2008-05-07 15:00:00,32.09,32.12,31.94,31.97,46300.0,25.4874,25.5113,25.3683,25.3921,46300.0
2008-05-07 15:30:00,31.98,32.01,31.78,31.9,98700.0,25.4001,25.4239,25.2412,25.3365,98700.0
2008-05-08 09:30:00,31.8,32.03,31.38,31.82,61300.0,25.2571,25.4398,24.9235,25.273,61300.0
2008-05-08 10:00:00,31.84,32.31,31.83,32.31,47600.0,25.2889,25.6622,25.2809,25.6622,47600.0
2008-05-08 10:30:00,32.32,32.49,32.3,32.39,48500.0,25.6701,25.8051,25.6542,25.7257,48500.0
2008-05-08 11:00:00,32.4,32.42,32.26,32.32,30100.0,25.7337,25.7495,25.6225,25.6701,30100.0
2008-05-08 11:30:00,32.31,32.4,32.28,32.4,15400.0,25.6622,25.7337,25.6383,25.7337,15400.0
2008-05-08 12:00:00,32.4,32.4,32.31,32.34,27000.0,25.7337,25.7337,25.6622,25.686,27000.0
2008-05-08 12:30:00,32.35,32.38,32.23,32.26,17400.0,25.6939,25.7178,25.5986,25.6225,17400.0
2008-05-08 13:00:00,32.26,32.27,32.08,32.15,48600.0,25.6225,25.6304,25.4795,25.5351,48600.0
2008-05-08 13:30:00,32.16,32.19,32.07,32.15,45500.0,25.543,25.5669,25.4716,25.5351,45500.0
2008-05-08 14:00:00,32.17,32.18,32.13,32.14,42300.0,25.551,25.5589,25.5192,25.5272,42300.0
2008-05-08 14:30:00,32.14,32.16,32.01,32.08,57900.0,25.5272,25.543,25.4239,25.4795,57900.0
2008-05-08 15:00:00,32.06,32.23,31.98,32.12,91000.0,25.4636,25.5986,25.4001,25.5113,91000.0
2008-05-08 15:30:00,32.12,32.28,32.0,32.12,97500.0,25.5113,25.6383,25.416,25.5113,97500.0
2008-05-09 09:30:00,31.96,32.06,31.6,31.82,27000.0,25.3842,25.4636,25.0983,25.273,27000.0
2008-05-09 10:00:00,31.8,31.98,31.75,31.9,26100.0,25.2571,25.4001,25.2174,25.3365,26100.0
2008-05-09 10:30:00,31.9,32.37,31.9,32.29,22500.0,25.3365,25.7098,25.3365,25.6463,22500.0
2008-05-09 11:00:00,32.29,32.3,32.14,32.14,20900.0,25.6463,25.6542,25.5272,25.5272,20900.0
2008-05-09 11:30:00,32.19,32.37,32.15,32.29,16300.0,25.5669,25.7098,25.5351,25.6463,16300.0
2008-05-09 12:00:00,32.3,32.45,32.3,32.43,28200.0,25.6542,25.7734,25.6542,25.7575,28200.0
2008-05-09 12:30:00,32.45,32.54,32.42,32.53,14200.0,25.7734,25.8449,25.7495,25.8369,14200.0
2008-05-09 13:00:00,32.54,32.66,32.54,32.55,18200.0,25.8449,25.9402,25.8449,25.8528,18200.0
2008-05-09 13:30:00,32.54,32.65,32.5,32.54,17800.0,25.8449,25.9322,25.8131,25.8449,17800.0
2008-05-09 14:00:00,32.54,32.64,32.5,32.56,23500.0,25.8449,25.9243,25.8131,25.8607,23500.0
2008-05-09 14:30:00,32.57,32.63,32.5,32.61,19900.0,25.8687,25.9163,25.8131,25.9005,19900.0
2008-05-09 15:00:00,32.6,32.64,32.56,32.58,31900.0,25.8925,25.9243,25.8607,25.8766,31900.0
2008-05-09 15:30:00,32.58,32.69,32.52,32.63,33900.0,25.8766,25.964,25.829,25.9163,33900.0
2008-05-12 09:30:00,32.84,32.84,32.23,32.4,40700.0,26.0831,26.0831,25.5986,25.7337,40700.0
2008-05-12 10:00:00,32.4,32.85,32.4,32.85,31300.0,25.7337,26.0911,25.7337,26.0911,31300.0
2008-05-12 10:30:00,32.85,33.03,32.82,32.98,21300.0,26.0911,26.234,26.0672,26.1943,21300.0
2008-05-12 11:00:00,32.99,33.0,32.87,32.97,27500.0,26.2023,26.2102,26.107,26.1864,27500.0
2008-05-12 11:30:00,32.98,33.12,32.97,33.04,15900.0,26.1943,26.3055,26.1864,26.242,15900.0
2008-05-12 12:00:00,33.02,33.07,33.0,33.06,9500.0,26.2261,26.2658,26.2102,26.2579,9500.0
2008-05-12 12:30:00,33.07,33.27,33.0,33.24,17100.0,26.2658,26.4247,26.2102,26.4008,17100.0
2008-05-12 13:00:00,33.24,33.24,33.0,33.04,14000.0,26.4008,26.4008,26.2102,26.242,14000.0
2008-05-12 13:30:00,33.05,33.1,33.03,33.07,19600.0,26.2499,26.2896,26.234,26.2658,19600.0
2008-05-12 14:00:00,33.08,33.28,33.03,33.25,19700.0,26.2737,26.4326,26.234,26.4088,19700.0
2008-05-12 14:30:00,33.26,33.35,33.26,33.35,20200.0,26.4167,26.4882,26.4167,26.4882,20200.0
2008-05-12 15:00:00,33.36,33.5,33.29,33.49,50800.0,26.4961,26.6073,26.4405,26.5994,50800.0
2008-05-12 15:30:00,33.49,33.55,33.4,33.54,81500.0,26.5994,26.647,26.5279,26.6391,81500.0
2008-05-13 09:30:00,33.58,33.93,33.4,33.82,23800.0,26.6709,26.9489,26.5279,26.8615,23800.0
2008-05-13 10:00:00,33.85,34.0,33.83,33.88,25800.0,26.8853,27.0045,26.8694,26.9091,25800.0
2008-05-13 10:30:00,33.89,33.91,33.84,33.91,25800.0,26.9171,26.933,26.8774,26.933,25800.0
2008-05-13 11:00:00,33.9,34.2,33.9,34.1,52500.0,26.925,27.1633,26.925,27.0839,52500.0
2008-05-13 11:30:00,34.1,34.17,34.1,34.13,30900.0,27.0839,27.1395,27.0839,27.1077,30900.0
2008-05-13 12:00:00,34.13,34.18,34.13,34.14,46800.0,27.1077,27.1474,27.1077,27.1157,46800.0
2008-05-13 12:30:00,34.15,34.18,34.09,34.14,34100.0,27.1236,27.1474,27.0759,27.1157,34100.0
2008-05-13 13:00:00,34.15,34.25,34.06,34.22,31200.0,27.1236,27.203,27.0521,27.1792,31200.0
2008-05-13 13:30:00,34.23,34.29,34.22,34.24,36500.0,27.1871,27.2348,27.1792,27.1951,36500.0
2008-05-13 14:00:00,34.24,34.35,34.22,34.23,29700.0,27.1951,27.2824,27.1792,27.1871,29700.0
2008-05-13 14:30:00,34.23,34.26,34.18,34.24,62000.0,27.1871,27.211,27.1474,27.1951,62000.0
2008-05-13 15:00:00,34.24,34.4,34.12,34.12,51300.0,27.1951,27.3222,27.0998,27.0998,51300.0
2008-05-13 15:30:00,34.13,34.27,34.11,34.25,63100.0,27.1077,27.2189,27.0918,27.203,63100.0
2008-05-14 09:30:00,34.42,35.24,34.23,34.88,66000.0,27.338,27.9893,27.1871,27.7034,66000.0
2008-05-14 10:00:00,34.85,34.85,34.51,34.67,33000.0,27.6796,27.6796,27.4095,27.5366,33000.0
2008-05-14 10:30:00,34.65,34.78,34.63,34.77,24100.0,27.5207,27.624,27.5048,27.616,24100.0
2008-05-14 11:00:00,34.77,34.8,34.7,34.72,23400.0,27.616,27.6399,27.5604,27.5763,23400.0
2008-05-14 11:30:00,34.73,34.78,34.7,34.73,17500.0,27.5843,27.624,27.5604,27.5843,17500.0
2008-05-14 12:00:00,34.75,34.75,34.72,34.72,24000.0,27.6001,27.6001,27.5763,27.5763,24000.0
2008-05-14 12:30:00,34.73,34.74,34.69,34.71,21600.0,27.5843,27.5922,27.5525,27.5684,21600.0
2008-05-14 13:00:00,34.71,34.71,34.46,34.51,26700.0,27.5684,27.5684,27.3698,27.4095,26700.0
2008-05-14 13:30:00,34.52,34.56,34.43,34.53,25900.0,27.4175,27.4492,27.346,27.4254,25900.0
2008-05-14 14:00:00,34.53,34.53,34.48,34.52,24600.0,27.4254,27.4254,27.3857,27.4175,24600.0
2008-05-14 14:30:00,34.53,34.55,34.43,34.45,34200.0,27.4254,27.4413,27.346,27.3619,34200.0
2008-05-14 15:00:00,34.45,34.45,34.25,34.25,30600.0,27.3619,27.3619,27.203,27.203,30600.0
2008-05-14 15:30:00,34.25,34.29,34.02,34.05,143400.0,27.203,27.2348,27.0203,27.0442,143400.0
2008-05-15 09:30:00,33.39,34.48,33.39,34.45,42800.0,26.52,27.3857,26.52,27.3619,42800.0
2008-05-15 10:00:00,34.45,34.72,34.44,34.71,48100.0,27.3619,27.5763,27.3539,27.5684,48100.0
2008-05-15 10:30:00,34.71,34.84,34.58,34.81,18600.0,27.5684,27.6716,27.4651,27.6478,18600.0
2008-05-15 11:00:00,34.82,34.95,34.81,34.92,26700.0,27.6557,27.759,27.6478,27.7352,26700.0
2008-05-15 11:30:00,34.92,34.95,34.82,34.88,24100.0,27.7352,27.759,27.6557,27.7034,24100.0
2008-05-15 12:00:00,34.88,34.88,34.62,34.64,18100.0,27.7034,27.7034,27.4969,27.5128,18100.0
2008-05-15 12:30:00,34.66,34.93,34.66,34.88,37400.0,27.5287,27.7431,27.5287,27.7034,37400.0
2008-05-15 13:00:00,34.9,34.97,34.88,34.91,31100.0,27.7193,27.7749,27.7034,27.7272,31100.0
2008-05-15 13:30:00,34.91,34.93,34.8,34.87,20800.0,27.7272,27.7431,27.6399,27.6955,20800.0
2008-05-15 14:00:00,34.87,35.07,34.83,34.99,59800.0,27.6955,27.8543,27.6637,27.7908,59800.0
2008-05-15 14:30:00,34.98,34.98,34.71,34.88,24000.0,27.7828,27.7828,27.5684,27.7034,24000.0
2008-05-15 15:00:00,34.86,34.89,34.72,34.88,45000.0,27.6875,27.7113,27.5763,27.7034,45000.0
2008-05-15 15:30:00,34.88,35.2,34.86,35.0,76600.0,27.7034,27.9576,27.6875,27.7987,76600.0
2008-05-16 09:30:00,35.86,35.86,34.4,34.68,44600.0,28.4818,28.4818,27.3222,27.5445,44600.0
2008-05-16 10:00:00,34.64,34.92,34.64,34.92,22600.0,27.5128,27.7352,27.5128,27.7352,22600.0
2008-05-16 10:30:00,34.93,35.01,34.81,34.85,23800.0,27.7431,27.8066,27.6478,27.6796,23800.0
2008-05-16 11:00:00,34.82,35.01,34.78,35.0,20200.0,27.6557,27.8066,27.624,27.7987,20200.0
2008-05-16 11:30:00,35.0,35.16,34.91,35.13,18700.0,27.7987,27.9258,27.7272,27.902,18700.0
2008-05-16 12:00:00,35.12,35.13,34.91,34.98,17700.0,27.894,27.902,27.7272,27.7828,17700.0
2008-05-16 12:30:00,34.99,35.15,34.91,35.15,12400.0,27.7908,27.9178,27.7272,27.9178,12400.0
2008-05-16 13:00:00,35.11,35.18,35.05,35.11,21500.0,27.8861,27.9417,27.8384,27.8861,21500.0
2008-05-16 13:30:00,35.07,35.15,35.0,35.05,16700.0,27.8543,27.9178,27.7987,27.8384,16700.0
2008-05-16 14:00:00,35.04,35.04,34.9,34.91,30600.0,27.8305,27.8305,27.7193,27.7272,30600.0
2008-05-16 14:30:00,34.92,34.98,34.88,34.94,23300.0,27.7352,27.7828,27.7034,27.7511,23300.0
2008-05-16 15:00:00,34.93,34.93,34.77,34.79,64700.0,27.7431,27.7431,27.616,27.6319,64700.0
2008-05-16 15:30:00,34.79,34.85,34.76,34.81,64800.0,27.6319,27.6796,27.6081,27.6478,64800.0
2008-05-19 09:30:00,34.77,35.06,34.32,34.72,23600.0,27.616,27.8464,27.2586,27.5763,23600.0
2008-05-19 10:00:00,34.74,35.17,34.73,35.17,23200.0,27.5922,27.9337,27.5843,27.9337,23200.0
2008-05-19 10:30:00,35.16,35.21,35.11,35.21,18500.0,27.9258,27.9655,27.8861,27.9655,18500.0
2008-05-19 11:00:00,35.19,35.2,35.09,35.11,20800.0,27.9496,27.9576,27.8702,27.8861,20800.0
2008-05-19 11:30:00,35.1,35.1,34.95,34.96,22100.0,27.8781,27.8781,27.759,27.7669,22100.0
2008-05-19 12:00:00,34.96,34.97,34.84,34.87,31700.0,27.7669,27.7749,27.6716,27.6955,31700.0
2008-05-19 12:30:00,34.89,35.02,34.89,34.98,18800.0,27.7113,27.8146,27.7113,27.7828,18800.0
2008-05-19 13:00:00,34.97,35.0,34.91,34.98,22300.0,27.7749,27.7987,27.7272,27.7828,22300.0
2008-05-19 13:30:00,34.98,35.03,34.81,34.81,19800.0,27.7828,27.8225,27.6478,27.6478,19800.0
2008-05-19 14:00:00,34.81,34.83,34.58,34.6,27400.0,27.6478,27.6637,27.4651,27.481,27400.0
2008-05-19 14:30:00,34.61,34.87,34.61,34.84,29400.0,27.4889,27.6955,27.4889,27.6716,29400.0
2008-05-19 15:00:00,34.85,34.86,34.67,34.7,38100.0,27.6796,27.6875,27.5366,27.5604,38100.0
2008-05-19 15:30:00,34.7,34.72,34.47,34.53,73200.0,27.5604,27.5763,27.3778,27.4254,73200.0
2008-05-20 09:30:00,34.52,34.52,33.99,34.16,26100.0,27.4175,27.4175,26.9965,27.1315,26100.0
2008-05-20 10:00:00,34.13,34.15,33.87,34.07,30900.0,27.1077,27.1236,26.9012,27.0601,30900.0
2008-05-20 10:30:00,34.07,34.12,33.95,34.04,34500.0,27.0601,27.0998,26.9647,27.0362,34500.0
2008-05-20 11:00:00,34.04,34.43,33.97,34.43,25500.0,27.0362,27.346,26.9806,27.346,25500.0
2008-05-20 11:30:00,34.41,34.42,34.21,34.22,24200.0,27.3301,27.338,27.1712,27.1792,24200.0
2008-05-20 12:00:00,34.26,34.26,33.96,34.06,33100.0,27.211,27.211,26.9727,27.0521,33100.0
2008-05-20 12:30:00,34.06,34.1,33.83,33.85,30600.0,27.0521,27.0839,26.8694,26.8853,30600.0
2008-05-20 13:00:00,33.85,33.95,33.83,33.95,43600.0,26.8853,26.9647,26.8694,26.9647,43600.0
2008-05-20 13:30:00,33.93,34.08,33.85,33.9,35800.0,26.9489,27.068,26.8853,26.925,35800.0
2008-05-20 14:00:00,33.92,34.02,33.67,33.67,40300.0,26.9409,27.0203,26.7424,26.7424,40300.0
2008-05-20 14:30:00,33.67,33.67,33.41,33.49,84100.0,26.7424,26.7424,26.5359,26.5994,84100.0
2008-05-20 15:00:00,33.5,33.82,33.5,33.82,57400.0,26.6073,26.8615,26.6073,26.8615,57400.0
2008-05-20 15:30:00,33.83,33.88,33.74,33.88,68500.0,26.8694,26.9091,26.798,26.9091,68500.0
2008-05-21 09:30:00,33.72,33.87,33.5,33.63,41300.0,26.7821,26.9012,26.6073,26.7106,41300.0
2008-05-21 10:00:00,33.63,33.92,33.63,33.83,27100.0,26.7106,26.9409,26.7106,26.8694,27100.0
2008-05-21 10:30:00,33.83,33.83,33.57,33.64,29000.0,26.8694,26.8694,26.6629,26.7185,29000.0
2008-05-21 11:00:00,33.64,33.66,33.55,33.65,18500.0,26.7185,26.7344,26.647,26.7265,18500.0
2008-05-21 11:30:00,33.65,33.67,33.51,33.63,28500.0,26.7265,26.7424,26.6153,26.7106,28500.0
2008-05-21 12:00:00,33.63,33.85,33.6,33.82,31600.0,26.7106,26.8853,26.6868,26.8615,31600.0
2008-05-21 12:30:00,33.82,34.04,33.76,34.03,17000.0,26.8615,27.0362,26.8138,27.0283,17000.0
2008-05-21 13:00:00,34.03,34.03,33.81,33.84,28100.0,27.0283,27.0283,26.8536,26.8774,28100.0
2008-05-21 13:30:00,33.84,34.01,33.75,33.77,32500.0,26.8774,27.0124,26.8059,26.8218,32500.0
2008-05-21 14:00:00,33.76,33.78,33.38,33.43,41800.0,26.8138,26.8297,26.512,26.5517,41800.0
2008-05-21 14:30:00,33.43,33.59,33.31,33.58,68800.0,26.5517,26.6788,26.4564,26.6709,68800.0
2008-05-21 15:00:00,33.58,33.62,33.47,33.56,69200.0,26.6709,26.7026,26.5835,26.655,69200.0
2008-05-21 15:30:00,33.56,33.65,33.43,33.48,78800.0,26.655,26.7265,26.5517,26.5914,78800.0
2008-05-22 09:30:00,33.46,33.67,33.26,33.35,24000.0,26.5756,26.7424,26.4167,26.4882,24000.0
2008-05-22 10:00:00,33.34,33.53,33.18,33.31,33000.0,26.4803,26.6312,26.3532,26.4564,33000.0
2008-05-22 10:30:00,33.31,33.45,33.22,33.27,35000.0,26.4564,26.5676,26.3849,26.4247,35000.0
2008-05-22 11:00:00,33.26,33.39,33.26,33.37,21900.0,26.4167,26.52,26.4167,26.5041,21900.0
2008-05-22 11:30:00,33.36,33.38,33.14,33.16,23900.0,26.4961,26.512,26.3214,26.3373,23900.0
2008-05-22 12:00:00,33.16,33.19,33.08,33.11,21600.0,26.3373,26.3611,26.2737,26.2976,21600.0
2008-05-22 12:30:00,33.11,33.26,33.09,33.18,31900.0,26.2976,26.4167,26.2817,26.3532,31900.0
2008-05-22 13:00:00,33.18,33.22,33.14,33.19,24700.0,26.3532,26.3849,26.3214,26.3611,24700.0
2008-05-22 13:30:00,33.2,33.34,33.2,33.27,35300.0,26.3691,26.4803,26.3691,26.4247,35300.0
2008-05-22 14:00:00,33.27,33.32,33.1,33.11,41700.0,26.4247,26.4644,26.2896,26.2976,41700.0
2008-05-22 14:30:00,33.11,33.16,33.07,33.1,57500.0,26.2976,26.3373,26.2658,26.2896,57500.0
2008-05-22 15:00:00,33.09,33.11,32.92,32.94,69000.0,26.2817,26.2976,26.1467,26.1626,69000.0
2008-05-22 15:30:00,32.93,32.98,32.68,32.7,138100.0,26.1546,26.1943,25.956,25.9719,138100.0
2008-05-23 09:30:00,32.74,32.74,32.13,32.34,30500.0,26.0037,26.0037,25.5192,25.686,30500.0
2008-05-23 10:00:00,32.34,32.45,32.27,32.37,33800.0,25.686,25.7734,25.6304,25.7098,33800.0
2008-05-23 10:30:00,32.36,32.44,32.31,32.4,34700.0,25.7019,25.7654,25.6622,25.7337,34700.0
2008-05-23 11:00:00,32.4,32.43,32.28,32.32,28400.0,25.7337,25.7575,25.6383,25.6701,28400.0
2008-05-23 11:30:00,32.32,32.4,32.29,32.4,28600.0,25.6701,25.7337,25.6463,25.7337,28600.0
2008-05-23 12:00:00,32.4,32.44,32.33,32.34,24300.0,25.7337,25.7654,25.6781,25.686,24300.0
2008-05-23 12:30:00,32.34,32.37,32.24,32.32,23200.0,25.686,25.7098,25.6066,25.6701,23200.0
2008-05-23 13:00:00,32.3,32.4,32.29,32.38,26200.0,25.6542,25.7337,25.6463,25.7178,26200.0
2008-05-23 13:30:00,32.38,32.4,32.24,32.26,26600.0,25.7178,25.7337,25.6066,25.6225,26600.0
2008-05-23 14:00:00,32.25,32.4,32.24,32.4,28200.0,25.6145,25.7337,25.6066,25.7337,28200.0
2008-05-23 14:30:00,32.4,32.5,32.35,32.43,38200.0,25.7337,25.8131,25.6939,25.7575,38200.0
2008-05-23 15:00:00,32.43,32.48,32.36,32.45,45200.0,25.7575,25.7972,25.7019,25.7734,45200.0
2008-05-23 15:30:00,32.45,32.48,32.26,32.3,60300.0,25.7734,25.7972,25.6225,25.6542,60300.0
2008-05-27 09:30:00,32.44,32.59,32.19,32.3,58800.0,25.7654,25.8846,25.5669,25.6542,58800.0
2008-05-27 10:00:00,32.28,32.73,32.23,32.73,34900.0,25.6383,25.9958,25.5986,25.9958,34900.0
2008-05-27 10:30:00,32.72,32.92,32.72,32.86,45900.0,25.9878,26.1467,25.9878,26.099,45900.0
2008-05-27 11:00:00,32.85,32.88,32.73,32.87,26600.0,26.0911,26.1149,25.9958,26.107,26600.0
2008-05-27 11:30:00,32.88,32.92,32.82,32.9,18500.0,26.1149,26.1467,26.0672,26.1308,18500.0
2008-05-27 12:00:00,32.88,33.05,32.86,33.05,15400.0,26.1149,26.2499,26.099,26.2499,15400.0
2008-05-27 12:30:00,33.07,33.11,33.03,33.09,16600.0,26.2658,26.2976,26.234,26.2817,16600.0
2008-05-27 13:00:00,33.09,33.09,32.84,32.92,39300.0,26.2817,26.2817,26.0831,26.1467,39300.0
2008-05-27 13:30:00,32.92,32.92,32.7,32.78,43300.0,26.1467,26.1467,25.9719,26.0355,43300.0
2008-05-27 14:00:00,32.81,32.85,32.72,32.74,58900.0,26.0593,26.0911,25.9878,26.0037,58900.0
2008-05-27 14:30:00,32.74,32.8,32.69,32.72,54700.0,26.0037,26.0514,25.964,25.9878,54700.0
2008-05-27 15:00:00,32.72,32.79,32.48,32.59,106300.0,25.9878,26.0434,25.7972,25.8846,106300.0
2008-05-27 15:30:00,32.6,32.84,32.55,32.72,116200.0,25.8925,26.0831,25.8528,25.9878,116200.0
2008-05-28 09:30:00,32.73,33.0,32.68,32.75,16300.0,26.1066,26.3219,26.0667,26.1225,16300.0
2008-05-28 10:00:00,32.76,32.76,32.45,32.54,28700.0,26.1305,26.1305,25.8832,25.955,28700.0
2008-05-28 10:30:00,32.54,32.85,32.53,32.8,25700.0,25.955,26.2023,25.947,26.1624,25700.0
2008-05-28 11:00:00,32.79,32.8,32.64,32.66,15600.0,26.1544,26.1624,26.0348,26.0507,15600.0
2008-05-28 11:30:00,32.67,32.78,32.65,32.72,20200.0,26.0587,26.1464,26.0427,26.0986,20200.0
2008-05-28 12:00:00,32.72,32.86,32.62,32.8,20100.0,26.0986,26.2102,26.0188,26.1624,20100.0
2008-05-28 12:30:00,32.8,32.89,32.73,32.74,21200.0,26.1624,26.2342,26.1066,26.1145,21200.0
2008-05-28 13:00:00,32.73,32.89,32.73,32.89,16200.0,26.1066,26.2342,26.1066,26.2342,16200.0
2008-05-28 13:30:00,32.89,32.89,32.72,32.78,18700.0,26.2342,26.2342,26.0986,26.1464,18700.0
2008-05-28 14:00:00,32.78,32.89,32.75,32.88,23600.0,26.1464,26.2342,26.1225,26.2262,23600.0
2008-05-28 14:30:00,32.87,32.95,32.69,32.72,25600.0,26.2182,26.282,26.0746,26.0986,25600.0
2008-05-28 15:00:00,32.74,33.03,32.74,33.01,35800.0,26.1145,26.3458,26.1145,26.3299,35800.0
2008-05-28 15:30:00,33.0,33.02,32.78,32.89,48700.0,26.3219,26.3379,26.1464,26.2342,48700.0
2008-05-29 09:30:00,32.67,32.92,32.4,32.64,22900.0,26.0587,26.2581,25.8433,26.0348,22900.0
2008-05-29 10:00:00,32.65,32.68,32.47,32.62,12400.0,26.0427,26.0667,25.8992,26.0188,12400.0
2008-05-29 10:30:00,32.56,32.85,32.42,32.73,12700.0,25.971,26.2023,25.8593,26.1066,12700.0
2008-05-29 11:00:00,32.72,32.75,32.63,32.63,8900.0,26.0986,26.1225,26.0268,26.0268,8900.0
2008-05-29 11:30:00,32.64,32.67,32.58,32.66,12200.0,26.0348,26.0587,25.9869,26.0507,12200.0
2008-05-29 12:00:00,32.65,32.72,32.62,32.72,11900.0,26.0427,26.0986,26.0188,26.0986,11900.0
2008-05-29 12:30:00,32.72,33.05,32.72,33.04,15200.0,26.0986,26.3618,26.0986,26.3538,15200.0
2008-05-29 13:00:00,33.04,33.14,33.04,33.12,18200.0,26.3538,26.4336,26.3538,26.4176,18200.0
2008-05-29 13:30:00,33.11,33.2,33.11,33.12,21800.0,26.4097,26.4814,26.4097,26.4176,21800.0
2008-05-29 14:00:00,33.12,33.14,33.06,33.1,30600.0,26.4176,26.4336,26.3698,26.4017,30600.0
2008-05-29 14:30:00,33.1,33.1,32.91,32.92,22800.0,26.4017,26.4017,26.2501,26.2581,22800.0
2008-05-29 15:00:00,32.93,32.94,32.76,32.76,16400.0,26.2661,26.2741,26.1305,26.1305,16400.0
2008-05-29 15:30:00,32.78,32.84,32.74,32.78,23900.0,26.1464,26.1943,26.1145,26.1464,23900.0
2008-05-30 09:30:00,32.66,32.73,32.4,32.44,36800.0,26.0507,26.1066,25.8433,25.8752,36800.0
2008-05-30 10:00:00,32.44,32.44,31.98,32.09,65800.0,25.8752,25.8752,25.5083,25.5961,65800.0
2008-05-30 10:30:00,32.09,32.21,31.96,31.99,25900.0,25.5961,25.6918,25.4924,25.5163,25900.0
2008-05-30 11:00:00,32.0,32.01,31.92,31.95,18800.0,25.5243,25.5323,25.4605,25.4844,18800.0
2008-05-30 11:30:00,31.94,32.0,31.82,31.85,70000.0,25.4764,25.5243,25.3807,25.4046,70000.0
2008-05-30 12:00:00,31.85,31.9,31.8,31.82,41000.0,25.4046,25.4445,25.3648,25.3807,41000.0
2008-05-30 12:30:00,31.82,31.99,31.81,31.91,21800.0,25.3807,25.5163,25.3727,25.4525,21800.0
2008-05-30 13:00:00,31.92,31.99,31.7,31.89,62600.0,25.4605,25.5163,25.285,25.4365,62600.0
2008-05-30 13:30:00,31.9,32.01,31.9,32.0,31000.0,25.4445,25.5323,25.4445,25.5243,31000.0
2008-05-30 14:00:00,31.99,32.05,31.95,31.98,59400.0,25.5163,25.5642,25.4844,25.5083,59400.0
2008-05-30 14:30:00,31.98,32.47,31.98,32.42,45800.0,25.5083,25.8992,25.5083,25.8593,45800.0
2008-05-30 15:00:00,32.43,32.44,32.15,32.16,40800.0,25.8673,25.8752,25.6439,25.6519,40800.0
2008-05-30 15:30:00,32.17,32.22,32.0,32.21,125000.0,25.6599,25.6998,25.5243,25.6918,125000.0
2008-06-02 09:30:00,33.07,33.07,32.18,32.37,50900.0,26.3777,26.3777,25.6679,25.8194,50900.0
2008-06-02 10:00:00,32.37,32.54,32.36,32.46,20300.0,25.8194,25.955,25.8114,25.8912,20300.0
2008-06-02 10:30:00,32.43,32.67,32.43,32.67,19700.0,25.8673,26.0587,25.8673,26.0587,19700.0
2008-06-02 11:00:00,32.67,32.68,32.6,32.64,27600.0,26.0587,26.0667,26.0029,26.0348,27600.0
2008-06-02 11:30:00,32.63,32.65,32.55,32.65,18900.0,26.0268,26.0427,25.963,26.0427,18900.0
2008-06-02 12:00:00,32.65,32.68,32.61,32.65,34000.0,26.0427,26.0667,26.0108,26.0427,34000.0
2008-06-02 12:30:00,32.65,32.65,32.42,32.56,31900.0,26.0427,26.0427,25.8593,25.971,31900.0
2008-06-02 13:00:00,32.56,32.57,32.48,32.52,10600.0,25.971,25.9789,25.9071,25.939,10600.0
2008-06-02 13:30:00,32.51,32.61,32.45,32.56,18100.0,25.9311,26.0108,25.8832,25.971,18100.0
2008-06-02 14:00:00,32.57,32.57,32.52,32.53,35500.0,25.9789,25.9789,25.939,25.947,35500.0
2008-06-02 14:30:00,32.53,32.6,32.51,32.52,51100.0,25.947,26.0029,25.9311,25.939,51100.0
2008-06-02 15:00:00,32.52,32.59,32.48,32.57,45900.0,25.939,25.9949,25.9071,25.9789,45900.0
2008-06-02 15:30:00,32.57,32.65,32.5,32.59,41000.0,25.9789,26.0427,25.9231,25.9949,41000.0
2008-06-03 09:30:00,32.9,33.94,32.75,33.44,140400.0,26.2421,27.0717,26.1225,26.6729,140400.0
2008-06-03 10:00:00,33.43,33.55,32.77,32.84,149200.0,26.6649,26.7606,26.1385,26.1943,149200.0
2008-06-03 10:30:00,32.84,33.2,32.84,33.19,62200.0,26.1943,26.4814,26.1943,26.4735,62200.0
2008-06-03 11:00:00,33.14,33.32,33.1,33.13,47200.0,26.4336,26.5772,26.4017,26.4256,47200.0
2008-06-03 11:30:00,33.12,33.19,32.89,32.9,63700.0,26.4176,26.4735,26.2342,26.2421,63700.0
2008-06-03 12:00:00,32.9,33.02,32.84,33.02,58200.0,26.2421,26.3379,26.1943,26.3379,58200.0
2008-06-03 12:30:00,33.02,33.22,33.01,33.19,55900.0,26.3379,26.4974,26.3299,26.4735,55900.0
2008-06-03 13:00:00,33.19,33.22,33.03,33.06,56700.0,26.4735,26.4974,26.3458,26.3698,56700.0
2008-06-03 13:30:00,33.05,33.05,32.69,32.75,64800.0,26.3618,26.3618,26.0746,26.1225,64800.0
2008-06-03 14:00:00,32.77,32.83,32.62,32.62,65100.0,26.1385,26.1863,26.0188,26.0188,65100.0
2008-06-03 14:30:00,32.62,33.09,32.59,33.07,78800.0,26.0188,26.3937,25.9949,26.3777,78800.0
2008-06-03 15:00:00,33.06,33.13,32.88,33.01,99900.0,26.3698,26.4256,26.2262,26.3299,99900.0
2008-06-03 15:30:00,33.0,33.15,32.85,32.88,171100.0,26.3219,26.4416,26.2023,26.2262,171100.0
2008-06-04 09:30:00,33.06,33.73,33.04,33.69,45900.0,26.3698,26.9042,26.3538,26.8723,45900.0
2008-06-04 10:00:00,33.68,33.7,33.25,33.27,43900.0,26.8643,26.8803,26.5213,26.5373,43900.0
2008-06-04 10:30:00,33.26,33.39,33.2,33.35,27900.0,26.5293,26.633,26.4814,26.6011,27900.0
2008-06-04 11:00:00,33.36,33.51,33.25,33.35,22600.0,26.6091,26.7287,26.5213,26.6011,22600.0
2008-06-04 11:30:00,33.36,33.37,33.25,33.27,17400.0,26.6091,26.617,26.5213,26.5373,17400.0
2008-06-04 12:00:00,33.25,33.27,33.21,33.22,27600.0,26.5213,26.5373,26.4894,26.4974,27600.0
2008-06-04 12:30:00,33.22,33.24,33.0,33.01,37800.0,26.4974,26.5133,26.3219,26.3299,37800.0
2008-06-04 13:00:00,33.02,33.07,32.97,33.03,28900.0,26.3379,26.3777,26.298,26.3458,28900.0
2008-06-04 13:30:00,33.03,33.04,32.95,32.96,26600.0,26.3458,26.3538,26.282,26.29,26600.0
2008-06-04 14:00:00,32.98,32.99,32.7,32.71,40700.0,26.306,26.3139,26.0826,26.0906,40700.0
2008-06-04 14:30:00,32.7,32.78,32.58,32.71,54500.0,26.0826,26.1464,25.9869,26.0906,54500.0
2008-06-04 15:00:00,32.7,32.85,32.61,32.77,63000.0,26.0826,26.2023,26.0108,26.1385,63000.0
2008-06-04 15:30:00,32.77,33.01,32.61,32.93,72800.0,26.1385,26.3299,26.0108,26.2661,72800.0
2008-06-05 09:30:00,32.83,33.25,32.8,33.19,18400.0,26.1863,26.5213,26.1624,26.4735,18400.0
2008-06-05 10:00:00,33.18,33.25,33.05,33.2,23300.0,26.4655,26.5213,26.3618,26.4814,23300.0
2008-06-05 10:30:00,33.2,33.2,33.05,33.08,35800.0,26.4814,26.4814,26.3618,26.3857,35800.0
2008-06-05 11:00:00,33.08,33.13,33.05,33.1,16800.0,26.3857,26.4256,26.3618,26.4017,16800.0
2008-06-05 11:30:00,33.1,33.21,33.05,33.16,31100.0,26.4017,26.4894,26.3618,26.4495,31100.0
2008-06-05 12:00:00,33.17,33.21,33.13,33.21,15600.0,26.4575,26.4894,26.4256,26.4894,15600.0
2008-06-05 12:30:00,33.19,33.37,33.19,33.33,33800.0,26.4735,26.617,26.4735,26.5851,33800.0
2008-06-05 13:00:00,33.33,33.36,33.29,33.35,23100.0,26.5851,26.6091,26.5532,26.6011,23100.0
2008-06-05 13:30:00,33.35,33.44,33.32,33.4,17800.0,26.6011,26.6729,26.5772,26.641,17800.0
2008-06-05 14:00:00,33.4,33.41,33.05,33.07,62200.0,26.641,26.6489,26.3618,26.3777,62200.0
2008-06-05 14:30:00,33.09,33.09,32.83,32.89,57000.0,26.3937,26.3937,26.1863,26.2342,57000.0
2008-06-05 15:00:00,32.89,32.89,32.57,32.57,84500.0,26.2342,26.2342,25.9789,25.9789,84500.0
2008-06-05 15:30:00,32.56,32.59,32.24,32.43,264100.0,25.971,25.9949,25.7157,25.8673,264100.0
2008-06-06 09:30:00,31.94,32.25,31.81,31.99,102300.0,25.4764,25.7237,25.3727,25.5163,102300.0
2008-06-06 10:00:00,32.01,32.05,31.37,31.43,108500.0,25.5323,25.5642,25.0218,25.0696,108500.0
2008-06-06 10:30:00,31.43,31.88,31.4,31.81,163400.0,25.0696,25.4286,25.0457,25.3727,163400.0
2008-06-06 11:00:00,31.81,31.82,31.29,31.4,151500.0,25.3727,25.3807,24.958,25.0457,151500.0
2008-06-06 11:30:00,31.39,31.61,31.39,31.41,66100.0,25.0377,25.2132,25.0377,25.0537,66100.0
2008-06-06 12:00:00,31.41,31.55,31.4,31.5,85500.0,25.0537,25.1653,25.0457,25.1255,85500.0
2008-06-06 12:30:00,31.5,31.51,31.46,31.49,61400.0,25.1255,25.1334,25.0936,25.1175,61400.0
2008-06-06 13:00:00,31.5,31.5,31.44,31.5,52200.0,25.1255,25.1255,25.0776,25.1255,52200.0
2008-06-06 13:30:00,31.49,31.5,31.45,31.48,48100.0,25.1175,25.1255,25.0856,25.1095,48100.0
2008-06-06 14:00:00,31.48,31.5,31.38,31.5,65200.0,25.1095,25.1255,25.0297,25.1255,65200.0
2008-06-06 14:30:00,31.5,31.5,31.4,31.42,56500.0,25.1255,25.1255,25.0457,25.0617,56500.0
2008-06-06 15:00:00,31.41,31.59,31.4,31.4,107700.0,25.0537,25.1972,25.0457,25.0457,107700.0
2008-06-06 15:30:00,31.42,31.53,31.37,31.39,113000.0,25.0617,25.1494,25.0218,25.0377,113000.0
2008-06-09 09:30:00,31.43,31.47,30.75,30.94,112000.0,25.0696,25.1015,24.5272,24.6788,112000.0
2008-06-09 10:00:00,30.96,31.17,30.72,30.8,288200.0,24.6947,24.8622,24.5033,24.5671,288200.0
2008-06-09 10:30:00,30.8,30.92,30.56,30.56,102800.0,24.5671,24.6628,24.3757,24.3757,102800.0
2008-06-09 11:00:00,30.56,30.56,30.05,30.09,140400.0,24.3757,24.3757,23.9689,24.0008,140400.0
2008-06-09 11:30:00,30.1,30.23,30.08,30.17,126700.0,24.0088,24.1125,23.9928,24.0646,126700.0
2008-06-09 12:00:00,30.17,30.44,30.16,30.41,41700.0,24.0646,24.28,24.0566,24.256,41700.0
2008-06-09 12:30:00,30.41,30.41,30.25,30.3,31700.0,24.256,24.256,24.1284,24.1683,31700.0
2008-06-09 13:00:00,30.31,30.61,30.3,30.61,198600.0,24.1763,24.4156,24.1683,24.4156,198600.0
2008-06-09 13:30:00,30.61,30.69,30.56,30.59,44600.0,24.4156,24.4794,24.3757,24.3996,44600.0
2008-06-09 14:00:00,30.58,30.66,30.45,30.64,45800.0,24.3916,24.4554,24.2879,24.4395,45800.0
2008-06-09 14:30:00,30.65,30.78,30.57,30.58,73500.0,24.4475,24.5512,24.3837,24.3916,73500.0
2008-06-09 15:00:00,30.6,30.74,30.28,30.74,88800.0,24.4076,24.5193,24.1523,24.5193,88800.0
2008-06-09 15:30:00,30.75,31.06,30.73,30.92,175400.0,24.5272,24.7745,24.5113,24.6628,175400.0
2008-06-10 09:30:00,30.5,31.13,30.42,31.06,55900.0,24.3278,24.8303,24.264,24.7745,55900.0
2008-06-10 10:00:00,31.04,31.2,30.94,31.05,98800.0,24.7585,24.8862,24.6788,24.7665,98800.0
2008-06-10 10:30:00,31.08,31.18,30.95,30.95,62900.0,24.7905,24.8702,24.6868,24.6868,62900.0
2008-06-10 11:00:00,30.97,31.01,30.75,30.75,54700.0,24.7027,24.7346,24.5272,24.5272,54700.0
2008-06-10 11:30:00,30.77,30.8,30.54,30.57,57300.0,24.5432,24.5671,24.3597,24.3837,57300.0
2008-06-10 12:00:00,30.59,30.96,30.57,30.76,73600.0,24.3996,24.6947,24.3837,24.5352,73600.0
2008-06-10 12:30:00,30.8,30.84,30.72,30.82,62300.0,24.5671,24.599,24.5033,24.5831,62300.0
2008-06-10 13:00:00,30.79,31.06,30.79,31.01,26900.0,24.5591,24.7745,24.5591,24.7346,26900.0
2008-06-10 13:30:00,31.03,31.03,30.86,30.88,34600.0,24.7506,24.7506,24.615,24.6309,34600.0
2008-06-10 14:00:00,30.88,31.19,30.85,31.17,109800.0,24.6309,24.8782,24.607,24.8622,109800.0
2008-06-10 14:30:00,31.17,31.17,30.98,31.15,66000.0,24.8622,24.8622,24.7107,24.8463,66000.0
2008-06-10 15:00:00,31.13,31.44,31.06,31.27,110000.0,24.8303,25.0776,24.7745,24.942,110000.0
2008-06-10 15:30:00,31.27,31.48,31.1,31.37,244500.0,24.942,25.1095,24.8064,25.0218,244500.0
2008-06-11 09:30:00,31.12,31.31,30.98,31.05,54500.0,24.8224,24.9739,24.7107,24.7665,54500.0
2008-06-11 10:00:00,31.04,31.21,30.64,30.64,75600.0,24.7585,24.8941,24.4395,24.4395,75600.0
2008-06-11 10:30:00,30.6,30.79,30.48,30.67,49400.0,24.4076,24.5591,24.3119,24.4634,49400.0
2008-06-11 11:00:00,30.7,30.79,30.55,30.64,40700.0,24.4874,24.5591,24.3677,24.4395,40700.0
2008-06-11 11:30:00,30.65,30.76,30.65,30.76,38600.0,24.4475,24.5352,24.4475,24.5352,38600.0
2008-06-11 12:00:00,30.76,30.8,30.63,30.64,24200.0,24.5352,24.5671,24.4315,24.4395,24200.0
2008-06-11 12:30:00,30.64,30.67,30.59,30.59,40400.0,24.4395,24.4634,24.3996,24.3996,40400.0
2008-06-11 13:00:00,30.59,30.65,30.56,30.6,31500.0,24.3996,24.4475,24.3757,24.4076,31500.0
2008-06-11 13:30:00,30.59,30.64,30.45,30.64,60100.0,24.3996,24.4395,24.2879,24.4395,60100.0
2008-06-11 14:00:00,30.59,30.66,30.53,30.53,37000.0,24.3996,24.4554,24.3518,24.3518,37000.0
2008-06-11 14:30:00,30.55,30.57,30.47,30.54,40700.0,24.3677,24.3837,24.3039,24.3597,40700.0
2008-06-11 15:00:00,30.53,30.56,30.46,30.51,49300.0,24.3518,24.3757,24.2959,24.3358,49300.0
2008-06-11 15:30:00,30.5,30.6,30.36,30.49,152700.0,24.3278,24.4076,24.2162,24.3199,152700.0
2008-06-12 09:30:00,30.7,31.23,30.24,31.16,60500.0,24.4874,24.9101,24.1204,24.8543,60500.0
2008-06-12 10:00:00,31.17,31.44,31.13,31.37,54200.0,24.8622,25.0776,24.8303,25.0218,54200.0
2008-06-12 10:30:00,31.37,31.53,31.3,31.5,61500.0,25.0218,25.1494,24.9659,25.1255,61500.0
2008-06-12 11:00:00,31.49,31.51,31.4,31.44,30200.0,25.1175,25.1334,25.0457,25.0776,30200.0
2008-06-12 11:30:00,31.44,31.52,31.29,31.41,54700.0,25.0776,25.1414,24.958,25.0537,54700.0
2008-06-12 12:00:00,31.4,31.5,31.39,31.43,42500.0,25.0457,25.1255,25.0377,25.0696,42500.0
2008-06-12 12:30:00,31.44,31.5,31.43,31.49,35900.0,25.0776,25.1255,25.0696,25.1175,35900.0
2008-06-12 13:00:00,31.48,31.5,31.32,31.44,20700.0,25.1095,25.1255,24.9819,25.0776,20700.0
2008-06-12 13:30:00,31.43,31.43,31.26,31.34,30900.0,25.0696,25.0696,24.934,24.9978,30900.0
2008-06-12 14:00:00,31.34,31.48,31.32,31.32,43700.0,24.9978,25.1095,24.9819,24.9819,43700.0
2008-06-12 14:30:00,31.32,31.4,31.13,31.13,72200.0,24.9819,25.0457,24.8303,24.8303,72200.0
2008-06-12 15:00:00,31.16,31.16,30.78,30.89,30900.0,24.8543,24.8543,24.5512,24.6389,30900.0
2008-06-12 15:30:00,30.87,31.11,30.75,30.96,79200.0,24.623,24.8144,24.5272,24.6947,79200.0
2008-06-13 09:30:00,31.23,31.96,31.19,31.25,30500.0,24.9101,25.4924,24.8782,24.9261,30500.0
2008-06-13 10:00:00,31.22,31.5,31.21,31.38,27900.0,24.9021,25.1255,24.8941,25.0297,27900.0
2008-06-13 10:30:00,31.38,31.38,30.96,31.04,34200.0,25.0297,25.0297,24.6947,24.7585,34200.0
2008-06-13 11:00:00,31.04,31.35,31.04,31.3,21700.0,24.7585,25.0058,24.7585,24.9659,21700.0
2008-06-13 11:30:00,31.28,31.29,31.2,31.27,12300.0,24.95,24.958,24.8862,24.942,12300.0
2008-06-13 12:00:00,31.28,31.28,31.21,31.22,11600.0,24.95,24.95,24.8941,24.9021,11600.0
2008-06-13 12:30:00,31.21,31.22,31.03,31.06,18900.0,24.8941,24.9021,24.7506,24.7745,18900.0
2008-06-13 13:00:00,31.06,31.28,31.06,31.23,14700.0,24.7745,24.95,24.7745,24.9101,14700.0
2008-06-13 13:30:00,31.24,31.31,31.19,31.31,57800.0,24.9181,24.9739,24.8782,24.9739,57800.0
2008-06-13 14:00:00,31.27,31.35,31.13,31.25,50600.0,24.942,25.0058,24.8303,24.9261,50600.0
2008-06-13 14:30:00,31.25,31.39,31.22,31.39,17400.0,24.9261,25.0377,24.9021,25.0377,17400.0
2008-06-13 15:00:00,31.35,31.5,31.35,31.35,45500.0,25.0058,25.1255,25.0058,25.0058,45500.0
2008-06-13 15:30:00,31.36,31.52,31.23,31.5,87300.0,25.0138,25.1414,24.9101,25.1255,87300.0
2008-06-16 09:30:00,31.43,31.62,31.14,31.31,26000.0,25.0696,25.2212,24.8383,24.9739,26000.0
2008-06-16 10:00:00,31.3,31.32,31.16,31.28,22000.0,24.9659,24.9819,24.8543,24.95,22000.0
2008-06-16 10:30:00,31.28,31.52,31.27,31.5,20700.0,24.95,25.1414,24.942,25.1255,20700.0
2008-06-16 11:00:00,31.48,31.5,31.35,31.45,29400.0,25.1095,25.1255,25.0058,25.0856,29400.0
2008-06-16 11:30:00,31.43,31.49,31.4,31.43,25900.0,25.0696,25.1175,25.0457,25.0696,25900.0
2008-06-16 12:00:00,31.44,31.45,31.36,31.39,11000.0,25.0776,25.0856,25.0138,25.0377,11000.0
2008-06-16 12:30:00,31.37,31.5,31.37,31.41,16200.0,25.0218,25.1255,25.0218,25.0537,16200.0
2008-06-16 13:00:00,31.45,31.45,31.33,31.43,24300.0,25.0856,25.0856,24.9899,25.0696,24300.0
2008-06-16 13:30:00,31.43,31.47,31.32,31.37,21600.0,25.0696,25.1015,24.9819,25.0218,21600.0
2008-06-16 14:00:00,31.4,31.5,31.38,31.47,26700.0,25.0457,25.1255,25.0297,25.1015,26700.0
2008-06-16 14:30:00,31.48,31.55,31.46,31.5,40300.0,25.1095,25.1653,25.0936,25.1255,40300.0
2008-06-16 15:00:00,31.5,31.6,31.44,31.6,36500.0,25.1255,25.2052,25.0776,25.2052,36500.0
2008-06-16 15:30:00,31.6,31.69,31.41,31.41,97800.0,25.2052,25.277,25.0537,25.0537,97800.0
2008-06-17 09:30:00,31.41,31.44,30.94,31.03,22400.0,25.0537,25.0776,24.6788,24.7506,22400.0
2008-06-17 10:00:00,31.02,31.08,31.0,31.05,23000.0,24.7426,24.7905,24.7266,24.7665,23000.0
2008-06-17 10:30:00,31.05,31.12,31.02,31.12,28200.0,24.7665,24.8224,24.7426,24.8224,28200.0
2008-06-17 11:00:00,31.12,31.13,31.0,31.02,27200.0,24.8224,24.8303,24.7266,24.7426,27200.0
2008-06-17 11:30:00,31.01,31.1,31.01,31.09,24100.0,24.7346,24.8064,24.7346,24.7984,24100.0
2008-06-17 12:00:00,31.08,31.1,31.04,31.07,26000.0,24.7905,24.8064,24.7585,24.7825,26000.0
2008-06-17 12:30:00,31.08,31.1,31.02,31.07,24000.0,24.7905,24.8064,24.7426,24.7825,24000.0
2008-06-17 13:00:00,31.06,31.09,31.04,31.05,27000.0,24.7745,24.7984,24.7585,24.7665,27000.0
2008-06-17 13:30:00,31.06,31.12,31.06,31.1,26800.0,24.7745,24.8224,24.7745,24.8064,26800.0
2008-06-17 14:00:00,31.11,31.24,31.1,31.11,24200.0,24.8144,24.9181,24.8064,24.8144,24200.0
2008-06-17 14:30:00,31.11,31.22,31.1,31.2,27000.0,24.8144,24.9021,24.8064,24.8862,27000.0
2008-06-17 15:00:00,31.22,31.23,31.0,31.03,70300.0,24.9021,24.9101,24.7266,24.7506,70300.0
2008-06-17 15:30:00,31.02,31.17,31.02,31.14,93500.0,24.7426,24.8622,24.7426,24.8383,93500.0
2008-06-18 09:30:00,30.79,31.06,30.04,30.08,60300.0,24.5591,24.7745,23.9609,23.9928,60300.0
2008-06-18 10:00:00,30.08,30.63,30.0,30.63,83300.0,23.9928,24.4315,23.929,24.4315,83300.0
2008-06-18 10:30:00,30.61,30.84,30.51,30.77,44000.0,24.4156,24.599,24.3358,24.5432,44000.0
2008-06-18 11:00:00,30.76,30.8,30.71,30.71,14200.0,24.5352,24.5671,24.4953,24.4953,14200.0
2008-06-18 11:30:00,30.72,30.96,30.72,30.92,15800.0,24.5033,24.6947,24.5033,24.6628,15800.0
2008-06-18 12:00:00,30.93,30.93,30.64,30.64,14600.0,24.6708,24.6708,24.4395,24.4395,14600.0
2008-06-18 12:30:00,30.64,30.74,30.6,30.73,22500.0,24.4395,24.5193,24.4076,24.5113,22500.0
2008-06-18 13:00:00,30.74,30.74,30.6,30.63,28200.0,24.5193,24.5193,24.4076,24.4315,28200.0
2008-06-18 13:30:00,30.61,30.74,30.61,30.7,22500.0,24.4156,24.5193,24.4156,24.4874,22500.0
2008-06-18 14:00:00,30.71,30.75,30.7,30.72,33300.0,24.4953,24.5272,24.4874,24.5033,33300.0
2008-06-18 14:30:00,30.71,30.85,30.7,30.8,47400.0,24.4953,24.607,24.4874,24.5671,47400.0
2008-06-18 15:00:00,30.8,30.85,30.7,30.79,41600.0,24.5671,24.607,24.4874,24.5591,41600.0
2008-06-18 15:30:00,30.8,30.88,30.7,30.83,106300.0,24.5671,24.6309,24.4874,24.591,106300.0
2008-06-19 09:30:00,30.84,30.84,30.0,30.04,73400.0,24.599,24.599,23.929,23.9609,73400.0
2008-06-19 10:00:00,30.02,30.43,29.9,30.39,52900.0,23.945,24.272,23.8492,24.2401,52900.0
2008-06-19 10:30:00,30.37,30.55,30.32,30.45,23200.0,24.2241,24.3677,24.1843,24.2879,23200.0
2008-06-19 11:00:00,30.45,30.49,30.37,30.49,30500.0,24.2879,24.3199,24.2241,24.3199,30500.0
2008-06-19 11:30:00,30.5,30.63,30.48,30.58,33600.0,24.3278,24.4315,24.3119,24.3916,33600.0
2008-06-19 12:00:00,30.56,30.66,30.47,30.55,25500.0,24.3757,24.4554,24.3039,24.3677,25500.0
2008-06-19 12:30:00,30.53,30.53,30.38,30.41,42700.0,24.3518,24.3518,24.2321,24.256,42700.0
2008-06-19 13:00:00,30.41,30.44,30.34,30.36,22500.0,24.256,24.28,24.2002,24.2162,22500.0
2008-06-19 13:30:00,30.36,30.48,30.36,30.39,20100.0,24.2162,24.3119,24.2162,24.2401,20100.0
2008-06-19 14:00:00,30.4,30.44,30.21,30.43,40400.0,24.2481,24.28,24.0965,24.272,40400.0
2008-06-19 14:30:00,30.44,30.6,30.44,30.56,23500.0,24.28,24.4076,24.28,24.3757,23500.0
2008-06-19 15:00:00,30.52,30.77,30.52,30.58,24900.0,24.3438,24.5432,24.3438,24.3916,24900.0
2008-06-19 15:30:00,30.55,30.71,30.5,30.59,46700.0,24.3677,24.4953,24.3278,24.3996,46700.0
2008-06-20 09:30:00,30.11,31.1,29.65,31.07,363800.0,24.0168,24.8064,23.6498,24.7825,363800.0
2008-06-20 10:00:00,31.07,31.1,30.79,30.91,81100.0,24.7825,24.8064,24.5591,24.6549,81100.0
2008-06-20 10:30:00,30.89,30.93,29.93,29.94,104800.0,24.6389,24.6708,23.8732,23.8812,104800.0
2008-06-20 11:00:00,29.99,30.77,29.99,30.75,26500.0,23.921,24.5432,23.921,24.5272,26500.0
2008-06-20 11:30:00,30.76,30.8,30.68,30.7,10900.0,24.5352,24.5671,24.4714,24.4874,10900.0
2008-06-20 12:00:00,30.68,30.71,30.55,30.61,9900.0,24.4714,24.4953,24.3677,24.4156,9900.0
2008-06-20 12:30:00,30.58,30.7,30.54,30.65,11300.0,24.3916,24.4874,24.3597,24.4475,11300.0
2008-06-20 13:00:00,30.66,30.71,30.5,30.53,19500.0,24.4554,24.4953,24.3278,24.3518,19500.0
2008-06-20 13:30:00,30.55,30.56,30.34,30.34,25000.0,24.3677,24.3757,24.2002,24.2002,25000.0
2008-06-20 14:00:00,30.34,30.36,30.15,30.22,30000.0,24.2002,24.2162,24.0487,24.1045,30000.0
2008-06-20 14:30:00,30.2,30.25,29.97,29.98,37800.0,24.0885,24.1284,23.9051,23.9131,37800.0
2008-06-20 15:00:00,29.96,30.28,29.96,30.25,36200.0,23.8971,24.1523,23.8971,24.1284,36200.0
2008-06-20 15:30:00,30.21,30.28,30.03,30.28,86500.0,24.0965,24.1523,23.9529,24.1523,86500.0
2008-06-23 09:30:00,30.37,30.61,30.16,30.21,15900.0,24.2241,24.4156,24.0566,24.0965,15900.0
2008-06-23 10:00:00,30.18,30.77,30.17,30.74,52500.0,24.0726,24.5432,24.0646,24.5193,52500.0
2008-06-23 10:30:00,30.74,30.89,30.34,30.38,22500.0,24.5193,24.6389,24.2002,24.2321,22500.0
2008-06-23 11:00:00,30.38,30.41,30.19,30.23,19600.0,24.2321,24.256,24.0806,24.1125,19600.0
2008-06-23 11:30:00,30.24,30.35,30.21,30.34,14400.0,24.1204,24.2082,24.0965,24.2002,14400.0
2008-06-23 12:00:00,30.36,30.38,30.22,30.22,12400.0,24.2162,24.2321,24.1045,24.1045,12400.0
2008-06-23 12:30:00,30.24,30.25,30.01,30.21,34900.0,24.1204,24.1284,23.937,24.0965,34900.0
2008-06-23 13:00:00,30.21,30.31,30.11,30.22,38000.0,24.0965,24.1763,24.0168,24.1045,38000.0
2008-06-23 13:30:00,30.19,30.34,30.15,30.23,36800.0,24.0806,24.2002,24.0487,24.1125,36800.0
2008-06-23 14:00:00,30.22,30.35,30.2,30.33,25900.0,24.1045,24.2082,24.0885,24.1922,25900.0
2008-06-23 14:30:00,30.33,30.42,30.3,30.35,20300.0,24.1922,24.264,24.1683,24.2082,20300.0
2008-06-23 15:00:00,30.35,30.39,30.16,30.3,37300.0,24.2082,24.2401,24.0566,24.1683,37300.0
2008-06-23 15:30:00,30.3,30.4,30.27,30.3,63000.0,24.1683,24.2481,24.1444,24.1683,63000.0
2008-06-24 09:30:00,30.01,30.31,29.87,29.94,43300.0,23.937,24.1763,23.8253,23.8812,43300.0
2008-06-24 10:00:00,29.94,30.0,29.7,29.7,65600.0,23.8812,23.929,23.6897,23.6897,65600.0
2008-06-24 10:30:00,29.72,29.98,29.6,29.98,21800.0,23.7057,23.9131,23.61,23.9131,21800.0
2008-06-24 11:00:00,29.94,30.1,29.94,30.06,31300.0,23.8812,24.0088,23.8812,23.9769,31300.0
2008-06-24 11:30:00,30.06,30.1,30.01,30.1,29200.0,23.9769,24.0088,23.937,24.0088,29200.0
2008-06-24 12:00:00,30.09,30.13,30.03,30.11,28300.0,24.0008,24.0327,23.9529,24.0168,28300.0
2008-06-24 12:30:00,30.11,30.16,30.08,30.11,53100.0,24.0168,24.0566,23.9928,24.0168,53100.0
2008-06-24 13:00:00,30.1,30.14,30.1,30.1,30200.0,24.0088,24.0407,24.0088,24.0088,30200.0
2008-06-24 13:30:00,30.1,30.15,30.09,30.14,19200.0,24.0088,24.0487,24.0008,24.0407,19200.0
2008-06-24 14:00:00,30.13,30.39,30.12,30.25,28300.0,24.0327,24.2401,24.0247,24.1284,28300.0
2008-06-24 14:30:00,30.25,30.33,30.11,30.19,22100.0,24.1284,24.1922,24.0168,24.0806,22100.0
2008-06-24 15:00:00,30.19,30.25,30.05,30.05,47300.0,24.0806,24.1284,23.9689,23.9689,47300.0
2008-06-24 15:30:00,30.05,30.15,30.01,30.06,48900.0,23.9689,24.0487,23.937,23.9769,48900.0
2008-06-25 09:30:00,30.27,30.32,29.79,29.86,18500.0,24.1444,24.1843,23.7615,23.8173,18500.0
2008-06-25 10:00:00,29.84,29.9,29.72,29.77,43000.0,23.8014,23.8492,23.7057,23.7456,43000.0
2008-06-25 10:30:00,29.77,30.12,29.76,30.1,69600.0,23.7456,24.0247,23.7376,24.0088,69600.0
2008-06-25 11:00:00,30.07,30.26,30.05,30.09,20000.0,23.9848,24.1364,23.9689,24.0008,20000.0
2008-06-25 11:30:00,30.09,30.16,29.97,30.08,35600.0,24.0008,24.0566,23.9051,23.9928,35600.0
2008-06-25 12:00:00,30.08,30.27,30.04,30.24,48000.0,23.9928,24.1444,23.9609,24.1204,48000.0
2008-06-25 12:30:00,30.25,30.47,30.24,30.35,37000.0,24.1284,24.3039,24.1204,24.2082,37000.0
2008-06-25 13:00:00,30.35,30.41,30.32,30.4,17100.0,24.2082,24.256,24.1843,24.2481,17100.0
2008-06-25 13:30:00,30.4,30.44,30.19,30.22,30300.0,24.2481,24.28,24.0806,24.1045,30300.0
2008-06-25 14:00:00,30.21,30.46,30.15,30.15,29400.0,24.0965,24.2959,24.0487,24.0487,29400.0
2008-06-25 14:30:00,30.15,30.35,30.11,30.22,36900.0,24.0487,24.2082,24.0168,24.1045,36900.0
2008-06-25 15:00:00,30.25,30.41,30.15,30.23,42600.0,24.1284,24.256,24.0487,24.1125,42600.0
2008-06-25 15:30:00,30.25,30.29,30.15,30.22,77200.0,24.1284,24.1603,24.0487,24.1045,77200.0
2008-06-26 09:30:00,30.12,30.24,29.58,30.1,68100.0,24.0247,24.1204,23.594,24.0088,68100.0
2008-06-26 10:00:00,30.12,30.18,29.83,30.0,95900.0,24.0247,24.0726,23.7934,23.929,95900.0
2008-06-26 10:30:00,30.01,30.02,29.72,29.74,23400.0,23.937,23.945,23.7057,23.7216,23400.0
2008-06-26 11:00:00,29.74,29.75,29.54,29.7,20900.0,23.7216,23.7296,23.5621,23.6897,20900.0
2008-06-26 11:30:00,29.7,29.7,29.61,29.67,19700.0,23.6897,23.6897,23.6179,23.6658,19700.0
2008-06-26 12:00:00,29.67,29.73,29.63,29.63,33900.0,23.6658,23.7136,23.6339,23.6339,33900.0
2008-06-26 12:30:00,29.63,29.63,29.5,29.54,17300.0,23.6339,23.6339,23.5302,23.5621,17300.0
2008-06-26 13:00:00,29.55,29.65,29.54,29.56,17600.0,23.5701,23.6498,23.5621,23.5781,17600.0
2008-06-26 13:30:00,29.51,29.7,29.51,29.69,20000.0,23.5382,23.6897,23.5382,23.6817,20000.0
2008-06-26 14:00:00,29.7,29.84,29.6,29.63,64000.0,23.6897,23.8014,23.61,23.6339,64000.0
2008-06-26 14:30:00,29.67,29.74,29.54,29.6,22600.0,23.6658,23.7216,23.5621,23.61,22600.0
2008-06-26 15:00:00,29.58,29.75,29.58,29.71,23000.0,23.594,23.7296,23.594,23.6977,23000.0
2008-06-26 15:30:00,29.67,29.76,29.5,29.57,59000.0,23.6658,23.7376,23.5302,23.586,59000.0
2008-06-27 09:30:00,29.56,29.56,29.11,29.34,25700.0,23.5781,23.5781,23.2191,23.4026,25700.0
2008-06-27 10:00:00,29.35,29.51,29.16,29.41,64800.0,23.4105,23.5382,23.259,23.4584,64800.0
2008-06-27 10:30:00,29.4,29.71,29.35,29.42,46400.0,23.4504,23.6977,23.4105,23.4664,46400.0
2008-06-27 11:00:00,29.43,29.54,29.36,29.54,20000.0,23.4744,23.5621,23.4185,23.5621,20000.0
2008-06-27 11:30:00,29.54,29.61,29.53,29.56,24100.0,23.5621,23.6179,23.5541,23.5781,24100.0
2008-06-27 12:00:00,29.57,29.64,29.49,29.57,43200.0,23.586,23.6419,23.5222,23.586,43200.0
2008-06-27 12:30:00,29.57,29.57,29.44,29.5,18500.0,23.586,23.586,23.4823,23.5302,18500.0
2008-06-27 13:00:00,29.51,29.52,29.33,29.48,22100.0,23.5382,23.5461,23.3946,23.5142,22100.0
2008-06-27 13:30:00,29.48,29.51,29.15,29.29,25500.0,23.5142,23.5382,23.251,23.3627,25500.0
2008-06-27 14:00:00,29.3,29.57,29.29,29.53,24100.0,23.3707,23.586,23.3627,23.5541,24100.0
2008-06-27 14:30:00,29.53,29.55,29.44,29.51,25100.0,23.5541,23.5701,23.4823,23.5382,25100.0
2008-06-27 15:00:00,29.5,29.52,29.37,29.44,28200.0,23.5302,23.5461,23.4265,23.4823,28200.0
2008-06-27 15:30:00,29.44,29.57,28.76,29.1,285700.0,23.4823,23.586,22.9399,23.2111,285700.0
2008-06-30 09:30:00,28.34,29.18,28.34,28.9,61900.0,22.6049,23.275,22.6049,23.0516,61900.0
2008-06-30 10:00:00,28.87,29.04,28.82,28.98,36600.0,23.0277,23.1633,22.9878,23.1154,36600.0
2008-06-30 10:30:00,28.99,29.1,28.93,29.06,16000.0,23.1234,23.2111,23.0755,23.1792,16000.0
2008-06-30 11:00:00,29.1,29.31,29.02,29.23,19800.0,23.2111,23.3786,23.1473,23.3148,19800.0
2008-06-30 11:30:00,29.25,29.39,29.19,29.31,28900.0,23.3308,23.4425,23.2829,23.3786,28900.0
2008-06-30 12:00:00,29.3,29.3,29.12,29.25,22400.0,23.3707,23.3707,23.2271,23.3308,22400.0
2008-06-30 12:30:00,29.26,29.36,29.2,29.27,17500.0,23.3388,23.4185,23.2909,23.3467,17500.0
2008-06-30 13:00:00,29.26,29.28,29.08,29.19,24400.0,23.3388,23.3547,23.1952,23.2829,24400.0
2008-06-30 13:30:00,29.19,29.19,28.87,28.9,17800.0,23.2829,23.2829,23.0277,23.0516,17800.0
2008-06-30 14:00:00,28.9,29.13,28.9,29.13,26100.0,23.0516,23.2351,23.0516,23.2351,26100.0
2008-06-30 14:30:00,29.13,29.15,29.02,29.13,24100.0,23.2351,23.251,23.1473,23.2351,24100.0
2008-06-30 15:00:00,29.13,29.24,29.13,29.13,27400.0,23.2351,23.3228,23.2351,23.2351,27400.0
2008-06-30 15:30:00,29.15,29.21,28.97,29.01,60500.0,23.251,23.2989,23.1074,23.1394,60500.0
2008-07-01 09:30:00,28.85,28.85,28.5,28.66,51600.0,23.0117,23.0117,22.7326,22.8602,51600.0
2008-07-01 10:00:00,28.66,29.51,28.6,29.46,122100.0,22.8602,23.5382,22.8123,23.4983,122100.0
2008-07-01 10:30:00,29.44,30.74,29.33,30.49,236800.0,23.4823,24.5193,23.3946,24.3199,236800.0
2008-07-01 11:00:00,30.52,30.52,29.83,29.84,98400.0,24.3438,24.3438,23.7934,23.8014,98400.0
2008-07-01 11:30:00,29.81,30.17,29.67,29.7,94400.0,23.7775,24.0646,23.6658,23.6897,94400.0
2008-07-01 12:00:00,29.7,29.86,29.56,29.58,38800.0,23.6897,23.8173,23.5781,23.594,38800.0
2008-07-01 12:30:00,29.57,29.65,29.51,29.63,43500.0,23.586,23.6498,23.5382,23.6339,43500.0
2008-07-01 13:00:00,29.64,29.8,29.54,29.73,39400.0,23.6419,23.7695,23.5621,23.7136,39400.0
2008-07-01 13:30:00,29.75,30.13,29.69,30.07,53400.0,23.7296,24.0327,23.6817,23.9848,53400.0
2008-07-01 14:00:00,30.07,30.57,29.97,30.46,122000.0,23.9848,24.3837,23.9051,24.2959,122000.0
2008-07-01 14:30:00,30.46,30.9,30.36,30.8,114500.0,24.2959,24.6469,24.2162,24.5671,114500.0
2008-07-01 15:00:00,30.79,30.82,30.4,30.45,64800.0,24.5591,24.5831,24.2481,24.2879,64800.0
2008-07-01 15:30:00,30.45,30.77,30.41,30.56,141800.0,24.2879,24.5432,24.256,24.3757,141800.0
2008-07-02 09:30:00,30.73,30.75,29.98,30.25,76500.0,24.5113,24.5272,23.9131,24.1284,76500.0
2008-07-02 10:00:00,30.31,30.37,29.87,30.03,81100.0,24.1763,24.2241,23.8253,23.9529,81100.0
2008-07-02 10:30:00,30.09,30.09,29.76,29.85,44900.0,24.0008,24.0008,23.7376,23.8094,44900.0
2008-07-02 11:00:00,29.85,30.09,29.56,29.61,63400.0,23.8094,24.0008,23.5781,23.6179,63400.0
2008-07-02 11:30:00,29.58,29.64,29.39,29.39,55900.0,23.594,23.6419,23.4425,23.4425,55900.0
2008-07-02 12:00:00,29.4,29.46,29.28,29.29,44700.0,23.4504,23.4983,23.3547,23.3627,44700.0
2008-07-02 12:30:00,29.27,29.28,29.14,29.27,111300.0,23.3467,23.3547,23.243,23.3467,111300.0
2008-07-02 13:00:00,29.27,29.27,29.13,29.17,136500.0,23.3467,23.3467,23.2351,23.267,136500.0
2008-07-02 13:30:00,29.18,29.18,28.96,28.99,50400.0,23.275,23.275,23.0995,23.1234,50400.0
2008-07-02 14:00:00,29.02,29.11,28.84,28.84,83800.0,23.1473,23.2191,23.0038,23.0038,83800.0
2008-07-02 14:30:00,28.84,29.0,28.71,28.86,61100.0,23.0038,23.1314,22.9001,23.0197,61100.0
2008-07-02 15:00:00,28.86,28.91,28.79,28.86,176600.0,23.0197,23.0596,22.9639,23.0197,176600.0
2008-07-02 15:30:00,28.86,28.86,28.62,28.75,247600.0,23.0197,23.0197,22.8283,22.932,247600.0
2008-07-03 09:30:00,28.93,29.05,28.39,28.47,22400.0,23.0755,23.1713,22.6448,22.7086,22400.0
2008-07-03 10:00:00,28.48,28.79,28.2,28.75,69000.0,22.7166,22.9639,22.4933,22.932,69000.0
2008-07-03 10:30:00,28.75,29.38,28.71,29.12,101700.0,22.932,23.4345,22.9001,23.2271,101700.0
2008-07-03 11:00:00,29.15,29.44,28.99,29.44,118700.0,23.251,23.4823,23.1234,23.4823,118700.0
2008-07-03 11:30:00,29.43,29.53,29.38,29.46,102700.0,23.4744,23.5541,23.4345,23.4983,102700.0
2008-07-03 12:00:00,29.47,29.61,29.32,29.53,93100.0,23.5063,23.6179,23.3866,23.5541,93100.0
2008-07-03 12:30:00,29.55,29.78,29.42,29.65,70700.0,23.5701,23.7535,23.4664,23.6498,70700.0
2008-07-07 09:30:00,29.81,30.17,29.56,30.01,75100.0,23.7775,24.0646,23.5781,23.937,75100.0
2008-07-07 10:00:00,30.03,30.09,29.91,29.98,46100.0,23.9529,24.0008,23.8572,23.9131,46100.0
2008-07-07 10:30:00,29.98,30.05,29.88,29.97,43300.0,23.9131,23.9689,23.8333,23.9051,43300.0
2008-07-07 11:00:00,29.98,30.05,29.89,30.02,40300.0,23.9131,23.9689,23.8413,23.945,40300.0
2008-07-07 11:30:00,30.02,30.02,29.61,29.63,85700.0,23.945,23.945,23.6179,23.6339,85700.0
2008-07-07 12:00:00,29.62,29.62,29.3,29.31,60600.0,23.6259,23.6259,23.3707,23.3786,60600.0
2008-07-07 12:30:00,29.31,29.39,28.95,29.0,70800.0,23.3786,23.4425,23.0915,23.1314,70800.0
2008-07-07 13:00:00,29.0,29.06,28.93,29.0,42800.0,23.1314,23.1792,23.0755,23.1314,42800.0
2008-07-07 13:30:00,29.0,29.04,28.9,28.93,47400.0,23.1314,23.1633,23.0516,23.0755,47400.0
2008-07-07 14:00:00,28.92,28.98,28.9,28.92,30100.0,23.0676,23.1154,23.0516,23.0676,30100.0
2008-07-07 14:30:00,28.9,28.9,28.6,28.64,50800.0,23.0516,23.0516,22.8123,22.8442,50800.0
2008-07-07 15:00:00,28.64,28.92,28.64,28.81,79300.0,22.8442,23.0676,22.8442,22.9798,79300.0
2008-07-07 15:30:00,28.83,28.97,28.32,28.49,148100.0,22.9958,23.1074,22.589,22.7246,148100.0
2008-07-08 09:30:00,28.49,28.49,27.95,27.98,86600.0,22.7246,22.7246,22.2939,22.3178,86600.0
2008-07-08 10:00:00,27.98,28.25,27.86,28.14,118700.0,22.3178,22.5332,22.2221,22.4454,118700.0
2008-07-08 10:30:00,28.14,28.38,28.01,28.22,48500.0,22.4454,22.6368,22.3417,22.5092,48500.0
2008-07-08 11:00:00,28.24,28.68,28.15,28.68,40500.0,22.5252,22.8761,22.4534,22.8761,40500.0
2008-07-08 11:30:00,28.72,28.81,28.39,28.41,22600.0,22.908,22.9798,22.6448,22.6608,22600.0
2008-07-08 12:00:00,28.43,28.61,28.32,28.52,24500.0,22.6767,22.8203,22.589,22.7485,24500.0
2008-07-08 12:30:00,28.52,28.66,28.19,28.25,154600.0,22.7485,22.8602,22.4853,22.5332,154600.0
2008-07-08 13:00:00,28.28,28.57,28.2,28.42,37600.0,22.5571,22.7884,22.4933,22.6687,37600.0
2008-07-08 13:30:00,28.42,28.44,28.25,28.4,27200.0,22.6687,22.6847,22.5332,22.6528,27200.0
2008-07-08 14:00:00,28.42,28.7,28.39,28.69,38000.0,22.6687,22.8921,22.6448,22.8841,38000.0
2008-07-08 14:30:00,28.7,28.98,28.61,28.94,39200.0,22.8921,23.1154,22.8203,23.0835,39200.0
2008-07-08 15:00:00,28.93,29.16,28.87,29.08,46500.0,23.0755,23.259,23.0277,23.1952,46500.0
2008-07-08 15:30:00,29.04,29.67,29.03,29.45,106800.0,23.1633,23.6658,23.1553,23.4903,106800.0
2008-07-09 09:30:00,29.71,30.23,29.15,29.15,57000.0,23.6977,24.1125,23.251,23.251,57000.0
2008-07-09 10:00:00,29.17,29.42,28.84,29.38,57400.0,23.267,23.4664,23.0038,23.4345,57400.0
2008-07-09 10:30:00,29.38,29.43,29.05,29.43,38800.0,23.4345,23.4744,23.1713,23.4744,38800.0
2008-07-09 11:00:00,29.45,29.84,29.37,29.79,30900.0,23.4903,23.8014,23.4265,23.7615,30900.0
2008-07-09 11:30:00,29.79,29.79,29.46,29.46,22900.0,23.7615,23.7615,23.4983,23.4983,22900.0
2008-07-09 12:00:00,29.45,29.71,29.33,29.67,28500.0,23.4903,23.6977,23.3946,23.6658,28500.0
2008-07-09 12:30:00,29.68,29.76,29.54,29.75,44800.0,23.6738,23.7376,23.5621,23.7296,44800.0
2008-07-09 13:00:00,29.75,29.85,29.7,29.7,36000.0,23.7296,23.8094,23.6897,23.6897,36000.0
2008-07-09 13:30:00,29.7,29.89,29.62,29.77,23600.0,23.6897,23.8413,23.6259,23.7456,23600.0
2008-07-09 14:00:00,29.77,29.78,29.45,29.61,32000.0,23.7456,23.7535,23.4903,23.6179,32000.0
2008-07-09 14:30:00,29.6,29.64,29.24,29.24,39600.0,23.61,23.6419,23.3228,23.3228,39600.0
2008-07-09 15:00:00,29.19,29.35,29.13,29.21,74600.0,23.2829,23.4105,23.2351,23.2989,74600.0
2008-07-09 15:30:00,29.22,29.25,28.79,29.0,118600.0,23.3069,23.3308,22.9639,23.1314,118600.0
2008-07-10 09:30:00,29.12,29.44,28.39,29.2,91300.0,23.2271,23.4823,22.6448,23.2909,91300.0
2008-07-10 10:00:00,29.17,30.16,29.1,30.11,144900.0,23.267,24.0566,23.2111,24.0168,144900.0
2008-07-10 10:30:00,30.07,30.1,29.5,29.5,56700.0,23.9848,24.0088,23.5302,23.5302,56700.0
2008-07-10 11:00:00,29.52,29.68,29.13,29.2,43000.0,23.5461,23.6738,23.2351,23.2909,43000.0
2008-07-10 11:30:00,29.19,29.5,29.18,29.36,31200.0,23.2829,23.5302,23.275,23.4185,31200.0
2008-07-10 12:00:00,29.38,29.69,29.38,29.41,19000.0,23.4345,23.6817,23.4345,23.4584,19000.0
2008-07-10 12:30:00,29.41,29.54,29.35,29.38,31500.0,23.4584,23.5621,23.4105,23.4345,31500.0
2008-07-10 13:00:00,29.37,29.63,29.37,29.52,21200.0,23.4265,23.6339,23.4265,23.5461,21200.0
2008-07-10 13:30:00,29.54,29.76,29.51,29.62,20600.0,23.5621,23.7376,23.5382,23.6259,20600.0
2008-07-10 14:00:00,29.65,29.66,29.21,29.27,45200.0,23.6498,23.6578,23.2989,23.3467,45200.0
2008-07-10 14:30:00,29.24,29.42,29.19,29.29,50000.0,23.3228,23.4664,23.2829,23.3627,50000.0
2008-07-10 15:00:00,29.26,29.51,29.24,29.35,36900.0,23.3388,23.5382,23.3228,23.4105,36900.0
2008-07-10 15:30:00,29.37,29.5,29.1,29.39,75900.0,23.4265,23.5302,23.2111,23.4425,75900.0
2008-07-11 09:30:00,29.22,29.54,28.87,29.43,45000.0,23.3069,23.5621,23.0277,23.4744,45000.0
2008-07-11 10:00:00,29.42,29.47,28.9,29.05,27000.0,23.4664,23.5063,23.0516,23.1713,27000.0
2008-07-11 10:30:00,29.07,29.15,28.82,28.89,46700.0,23.1872,23.251,22.9878,23.0436,46700.0
2008-07-11 11:00:00,28.89,28.91,28.55,28.62,30000.0,23.0436,23.0596,22.7724,22.8283,30000.0
2008-07-11 11:30:00,28.6,28.69,28.45,28.66,28400.0,22.8123,22.8841,22.6927,22.8602,28400.0
2008-07-11 12:00:00,28.67,28.67,28.4,28.48,28400.0,22.8682,22.8682,22.6528,22.7166,28400.0
2008-07-11 12:30:00,28.53,28.65,28.41,28.53,46600.0,22.7565,22.8522,22.6608,22.7565,46600.0
2008-07-11 13:00:00,28.5,28.61,28.39,28.48,49600.0,22.7326,22.8203,22.6448,22.7166,49600.0
2008-07-11 13:30:00,28.48,28.79,28.45,28.64,34300.0,22.7166,22.9639,22.6927,22.8442,34300.0
2008-07-11 14:00:00,28.67,28.91,28.58,28.59,91300.0,22.8682,23.0596,22.7964,22.8043,91300.0
2008-07-11 14:30:00,28.62,29.36,28.56,29.36,52800.0,22.8283,23.4185,22.7804,23.4185,52800.0
2008-07-11 15:00:00,29.36,29.49,28.85,28.93,43700.0,23.4185,23.5222,23.0117,23.0755,43700.0
2008-07-11 15:30:00,28.92,28.97,28.64,28.79,74600.0,23.0676,23.1074,22.8442,22.9639,74600.0
2008-07-14 09:30:00,29.22,29.57,29.15,29.16,42700.0,23.3069,23.586,23.251,23.259,42700.0
2008-07-14 10:00:00,29.12,29.46,28.76,28.95,50900.0,23.2271,23.4983,22.9399,23.0915,50900.0
2008-07-14 10:30:00,28.89,29.14,28.79,29.06,50500.0,23.0436,23.243,22.9639,23.1792,50500.0
2008-07-14 11:00:00,29.08,29.1,28.85,29.0,46700.0,23.1952,23.2111,23.0117,23.1314,46700.0
2008-07-14 11:30:00,28.99,29.25,28.95,29.15,66800.0,23.1234,23.3308,23.0915,23.251,66800.0
2008-07-14 12:00:00,29.11,29.17,28.95,29.1,68400.0,23.2191,23.267,23.0915,23.2111,68400.0
2008-07-14 12:30:00,29.09,29.38,29.03,29.3,111000.0,23.2032,23.4345,23.1553,23.3707,111000.0
2008-07-14 13:00:00,29.3,29.32,28.97,29.0,27000.0,23.3707,23.3866,23.1074,23.1314,27000.0
2008-07-14 13:30:00,28.99,29.54,28.91,29.52,40200.0,23.1234,23.5621,23.0596,23.5461,40200.0
2008-07-14 14:00:00,29.5,29.6,29.42,29.5,40200.0,23.5302,23.61,23.4664,23.5302,40200.0
2008-07-14 14:30:00,29.49,29.55,29.18,29.22,123200.0,23.5222,23.5701,23.275,23.3069,123200.0
2008-07-14 15:00:00,29.22,29.45,28.96,29.35,65500.0,23.3069,23.4903,23.0995,23.4105,65500.0
2008-07-14 15:30:00,29.36,29.6,29.36,29.53,100500.0,23.4185,23.61,23.4185,23.5541,100500.0
2008-07-15 09:30:00,29.24,29.36,28.75,28.77,53500.0,23.3228,23.4185,22.932,22.9479,53500.0
2008-07-15 10:00:00,28.75,28.99,28.46,28.95,67700.0,22.932,23.1234,22.7007,23.0915,67700.0
2008-07-15 10:30:00,28.95,29.16,28.84,29.08,40900.0,23.0915,23.259,23.0038,23.1952,40900.0
2008-07-15 11:00:00,29.13,29.55,29.07,29.22,21600.0,23.2351,23.5701,23.1872,23.3069,21600.0
2008-07-15 11:30:00,29.16,29.21,28.87,29.07,34300.0,23.259,23.2989,23.0277,23.1872,34300.0
2008-07-15 12:00:00,29.12,29.23,28.95,29.04,55000.0,23.2271,23.3148,23.0915,23.1633,55000.0
2008-07-15 12:30:00,29.06,29.32,29.03,29.25,38300.0,23.1792,23.3866,23.1553,23.3308,38300.0
2008-07-15 13:00:00,29.24,29.43,29.0,29.13,45000.0,23.3228,23.4744,23.1314,23.2351,45000.0
2008-07-15 13:30:00,29.1,29.31,29.05,29.19,27200.0,23.2111,23.3786,23.1713,23.2829,27200.0
2008-07-15 14:00:00,29.17,29.32,29.11,29.19,56500.0,23.267,23.3866,23.2191,23.2829,56500.0
2008-07-15 14:30:00,29.2,29.33,29.04,29.21,45600.0,23.2909,23.3946,23.1633,23.2989,45600.0
2008-07-15 15:00:00,29.19,29.35,29.03,29.08,81500.0,23.2829,23.4105,23.1553,23.1952,81500.0
2008-07-15 15:30:00,29.08,29.17,28.67,28.81,153100.0,23.1952,23.267,22.8682,22.9798,153100.0
2008-07-16 09:30:00,28.82,29.54,28.82,29.48,53200.0,22.9878,23.5621,22.9878,23.5142,53200.0
2008-07-16 10:00:00,29.48,30.36,29.48,29.77,150300.0,23.5142,24.2162,23.5142,23.7456,150300.0
2008-07-16 10:30:00,29.78,30.08,29.72,29.86,51900.0,23.7535,23.9928,23.7057,23.8173,51900.0
2008-07-16 11:00:00,29.84,29.95,29.71,29.74,24700.0,23.8014,23.8891,23.6977,23.7216,24700.0
2008-07-16 11:30:00,29.73,29.77,29.59,29.66,18600.0,23.7136,23.7456,23.602,23.6578,18600.0
2008-07-16 12:00:00,29.64,29.84,29.6,29.68,25500.0,23.6419,23.8014,23.61,23.6738,25500.0
2008-07-16 12:30:00,29.73,29.77,29.59,29.75,25800.0,23.7136,23.7456,23.602,23.7296,25800.0
2008-07-16 13:00:00,29.74,29.88,29.53,29.76,34600.0,23.7216,23.8333,23.5541,23.7376,34600.0
2008-07-16 13:30:00,29.74,30.13,29.74,30.02,26800.0,23.7216,24.0327,23.7216,23.945,26800.0
2008-07-16 14:00:00,30.01,30.07,29.64,29.95,32500.0,23.937,23.9848,23.6419,23.8891,32500.0
2008-07-16 14:30:00,29.96,30.03,29.76,30.0,51000.0,23.8971,23.9529,23.7376,23.929,51000.0
2008-07-16 15:00:00,29.98,30.15,29.83,30.1,74700.0,23.9131,24.0487,23.7934,24.0088,74700.0
2008-07-16 15:30:00,30.1,30.33,29.99,30.15,170300.0,24.0088,24.1922,23.921,24.0487,170300.0
2008-07-17 09:30:00,30.88,31.6,30.26,31.23,189400.0,24.6309,25.2052,24.1364,24.9101,189400.0
2008-07-17 10:00:00,31.24,31.52,30.94,31.01,97100.0,24.9181,25.1414,24.6788,24.7346,97100.0
2008-07-17 10:30:00,31.0,31.42,30.97,31.41,64600.0,24.7266,25.0617,24.7027,25.0537,64600.0
2008-07-17 11:00:00,31.4,31.5,31.11,31.38,65800.0,25.0457,25.1255,24.8144,25.0297,65800.0
2008-07-17 11:30:00,31.39,31.42,31.05,31.33,62500.0,25.0377,25.0617,24.7665,24.9899,62500.0
2008-07-17 12:00:00,31.3,31.56,31.07,31.51,57300.0,24.9659,25.1733,24.7825,25.1334,57300.0
2008-07-17 12:30:00,31.53,31.92,31.52,31.82,68300.0,25.1494,25.4605,25.1414,25.3807,68300.0
2008-07-17 13:00:00,31.78,32.48,31.65,32.38,96100.0,25.3488,25.9071,25.2451,25.8274,96100.0
2008-07-17 13:30:00,32.39,32.4,32.17,32.17,43300.0,25.8354,25.8433,25.6599,25.6599,43300.0
2008-07-17 14:00:00,32.19,33.04,32.14,32.85,84500.0,25.6758,26.3538,25.6359,26.2023,84500.0
2008-07-17 14:30:00,32.83,32.83,32.42,32.66,96300.0,26.1863,26.1863,25.8593,26.0507,96300.0
2008-07-17 15:00:00,32.69,33.47,32.64,32.65,139300.0,26.0746,26.6968,26.0348,26.0427,139300.0
2008-07-17 15:30:00,32.65,32.88,32.38,32.82,111900.0,26.0427,26.2262,25.8274,26.1783,111900.0
2008-07-18 09:30:00,33.09,33.19,32.24,32.24,370300.0,26.3937,26.4735,25.7157,25.7157,370300.0
2008-07-18 10:00:00,32.28,32.84,32.09,32.84,78600.0,25.7476,26.1943,25.5961,26.1943,78600.0
2008-07-18 10:30:00,32.84,32.94,32.4,32.82,54700.0,26.1943,26.2741,25.8433,26.1783,54700.0
2008-07-18 11:00:00,32.81,33.32,32.76,32.97,46300.0,26.1704,26.5772,26.1305,26.298,46300.0
2008-07-18 11:30:00,32.97,33.28,32.94,33.01,35300.0,26.298,26.5452,26.2741,26.3299,35300.0
2008-07-18 12:00:00,33.01,33.05,32.8,32.81,27100.0,26.3299,26.3618,26.1624,26.1704,27100.0
2008-07-18 12:30:00,32.81,33.08,32.68,32.97,37600.0,26.1704,26.3857,26.0667,26.298,37600.0
2008-07-18 13:00:00,32.96,33.14,32.93,33.14,22600.0,26.29,26.4336,26.2661,26.4336,22600.0
2008-07-18 13:30:00,33.09,33.12,33.04,33.05,19400.0,26.3937,26.4176,26.3538,26.3618,19400.0
2008-07-18 14:00:00,33.05,33.33,33.05,33.17,28800.0,26.3618,26.5851,26.3618,26.4575,28800.0
2008-07-18 14:30:00,33.14,33.15,33.0,33.05,41600.0,26.4336,26.4416,26.3219,26.3618,41600.0
2008-07-18 15:00:00,33.02,33.24,33.0,33.16,61800.0,26.3379,26.5133,26.3219,26.4495,61800.0
2008-07-18 15:30:00,33.15,33.27,33.03,33.13,75100.0,26.4416,26.5373,26.3458,26.4256,75100.0
2008-07-21 09:30:00,32.26,34.31,32.26,33.67,93900.0,25.7317,27.3668,25.7317,26.8563,93900.0
2008-07-21 10:00:00,33.67,33.84,33.24,33.39,148900.0,26.8563,26.9919,26.5133,26.633,148900.0
2008-07-21 10:30:00,33.35,33.48,33.19,33.47,37500.0,26.6011,26.7048,26.4735,26.6968,37500.0
2008-07-21 11:00:00,33.45,33.45,33.29,33.34,66000.0,26.6808,26.6808,26.5532,26.5931,66000.0
2008-07-21 11:30:00,33.35,33.36,32.76,32.9,30800.0,26.6011,26.6091,26.1305,26.2421,30800.0
2008-07-21 12:00:00,32.94,32.97,32.76,32.95,19500.0,26.2741,26.298,26.1305,26.282,19500.0
2008-07-21 12:30:00,32.93,32.94,32.83,32.85,25200.0,26.2661,26.2741,26.1863,26.2023,25200.0
2008-07-21 13:00:00,32.84,33.21,32.76,33.15,26400.0,26.1943,26.4894,26.1305,26.4416,26400.0
2008-07-21 13:30:00,33.12,33.19,33.0,33.05,25100.0,26.4176,26.4735,26.3219,26.3618,25100.0
2008-07-21 14:00:00,33.04,33.09,32.73,32.87,62900.0,26.3538,26.3937,26.1066,26.2182,62900.0
2008-07-21 14:30:00,32.88,32.97,32.76,32.96,27800.0,26.2262,26.298,26.1305,26.29,27800.0
2008-07-21 15:00:00,32.96,33.15,32.96,33.0,52100.0,26.29,26.4416,26.29,26.3219,52100.0
2008-07-21 15:30:00,33.0,33.2,32.86,32.97,69400.0,26.3219,26.4814,26.2102,26.298,69400.0
2008-07-22 09:30:00,32.79,33.14,32.48,33.11,48900.0,26.1544,26.4336,25.9071,26.4097,48900.0
2008-07-22 10:00:00,33.14,33.55,33.14,33.35,88300.0,26.4336,26.7606,26.4336,26.6011,88300.0
2008-07-22 10:30:00,33.35,33.41,33.0,33.06,36400.0,26.6011,26.6489,26.3219,26.3698,36400.0
2008-07-22 11:00:00,33.1,33.45,33.08,33.3,66500.0,26.4017,26.6808,26.3857,26.5612,66500.0
2008-07-22 11:30:00,33.32,33.38,33.1,33.11,50400.0,26.5772,26.625,26.4017,26.4097,50400.0
2008-07-22 12:00:00,33.12,33.28,32.91,32.97,73200.0,26.4176,26.5452,26.2501,26.298,73200.0
2008-07-22 12:30:00,32.98,33.05,32.9,32.93,51000.0,26.306,26.3618,26.2421,26.2661,51000.0
2008-07-22 13:00:00,32.93,33.02,32.84,32.98,90600.0,26.2661,26.3379,26.1943,26.306,90600.0
2008-07-22 13:30:00,33.01,33.08,32.93,33.03,83000.0,26.3299,26.3857,26.2661,26.3458,83000.0
2008-07-22 14:00:00,33.03,33.06,32.79,33.0,112700.0,26.3458,26.3698,26.1544,26.3219,112700.0
2008-07-22 14:30:00,32.99,33.25,32.94,33.06,155700.0,26.3139,26.5213,26.2741,26.3698,155700.0
2008-07-22 15:00:00,33.08,33.2,33.0,33.08,103900.0,26.3857,26.4814,26.3219,26.3857,103900.0
2008-07-22 15:30:00,33.08,33.14,32.93,32.96,263700.0,26.3857,26.4336,26.2661,26.29,263700.0
2008-07-23 09:30:00,33.57,35.93,33.57,35.02,220600.0,26.7766,28.659,26.7766,27.9331,220600.0
2008-07-23 10:00:00,35.03,37.5,34.95,37.19,288500.0,27.9411,29.9113,27.8773,29.664,288500.0
2008-07-23 10:30:00,37.21,37.95,36.55,36.74,383000.0,29.6799,30.2702,29.1535,29.3051,383000.0
2008-07-23 11:00:00,36.71,36.79,34.72,35.64,347500.0,29.2811,29.3449,27.6938,28.4277,347500.0
2008-07-23 11:30:00,35.64,36.26,35.45,36.25,134400.0,28.4277,28.9222,28.2761,28.9142,134400.0
2008-07-23 12:00:00,36.22,36.38,35.64,36.06,126600.0,28.8903,29.0179,28.4277,28.7627,126600.0
2008-07-23 12:30:00,36.02,36.63,35.77,35.92,194700.0,28.7308,29.2173,28.5314,28.651,194700.0
2008-07-23 13:00:00,35.85,36.4,35.85,36.06,110000.0,28.5952,29.0339,28.5952,28.7627,110000.0
2008-07-23 13:30:00,36.06,36.49,35.93,36.12,108100.0,28.7627,29.1057,28.659,28.8105,108100.0
2008-07-23 14:00:00,36.12,36.63,35.86,36.63,147300.0,28.8105,29.2173,28.6031,29.2173,147300.0
2008-07-23 14:30:00,36.6,36.82,36.43,36.8,122400.0,29.1934,29.3689,29.0578,29.3529,122400.0
2008-07-23 15:00:00,36.79,36.91,36.04,36.85,182400.0,29.3449,29.4407,28.7467,29.3928,182400.0
2008-07-23 15:30:00,36.84,38.17,36.82,37.68,317200.0,29.3848,30.4457,29.3689,30.0548,317200.0
2008-07-24 09:30:00,37.7,37.74,36.26,36.26,125500.0,30.0708,30.1027,28.9222,28.9222,125500.0
2008-07-24 10:00:00,36.21,36.47,35.88,36.33,121800.0,28.8823,29.0897,28.6191,28.978,121800.0
2008-07-24 10:30:00,36.36,36.57,36.06,36.4,140300.0,29.002,29.1695,28.7627,29.0339,140300.0
2008-07-24 11:00:00,36.41,37.29,36.14,36.7,164200.0,29.0418,29.7438,28.8265,29.2732,164200.0
2008-07-24 11:30:00,36.69,36.75,36.14,36.28,76700.0,29.2652,29.313,28.8265,28.9381,76700.0
2008-07-24 12:00:00,36.3,36.54,36.07,36.1,55500.0,28.9541,29.1455,28.7706,28.7946,55500.0
2008-07-24 12:30:00,36.11,36.14,35.81,35.85,78700.0,28.8026,28.8265,28.5633,28.5952,78700.0
2008-07-24 13:00:00,35.82,35.86,35.56,35.65,73500.0,28.5712,28.6031,28.3639,28.4356,73500.0
2008-07-24 13:30:00,35.65,35.73,35.27,35.29,90500.0,28.4356,28.4995,28.1325,28.1485,90500.0
2008-07-24 14:00:00,35.28,35.38,35.03,35.05,107200.0,28.1405,28.2203,27.9411,27.9571,107200.0
2008-07-24 14:30:00,35.06,35.06,34.8,34.96,147800.0,27.965,27.965,27.7577,27.8853,147800.0
2008-07-24 15:00:00,34.96,35.04,34.3,34.3,140400.0,27.8853,27.9491,27.3588,27.3588,140400.0
2008-07-24 15:30:00,34.32,34.55,33.85,34.03,253800.0,27.3748,27.5582,26.9999,27.1435,253800.0
2008-07-25 09:30:00,33.88,35.59,32.7,35.53,145800.0,27.0238,28.3878,26.0826,28.3399,145800.0
2008-07-25 10:00:00,35.48,36.03,34.77,34.87,65700.0,28.3,28.7387,27.7337,27.8135,65700.0
2008-07-25 10:30:00,34.87,35.54,34.74,35.54,53700.0,27.8135,28.3479,27.7098,28.3479,53700.0
2008-07-25 11:00:00,35.54,35.54,35.17,35.33,40900.0,28.3479,28.3479,28.0528,28.1804,40900.0
2008-07-25 11:30:00,35.35,35.52,35.18,35.34,33300.0,28.1964,28.3319,28.0608,28.1884,33300.0
2008-07-25 12:00:00,35.37,35.47,35.25,35.42,33600.0,28.2123,28.2921,28.1166,28.2522,33600.0
2008-07-25 12:30:00,35.41,35.77,35.36,35.64,50000.0,28.2442,28.5314,28.2043,28.4277,50000.0
2008-07-25 13:00:00,35.65,36.0,35.43,35.72,50200.0,28.4356,28.7148,28.2602,28.4915,50200.0
2008-07-25 13:30:00,35.69,35.85,35.5,35.58,34500.0,28.4675,28.5952,28.316,28.3798,34500.0
2008-07-25 14:00:00,35.6,35.74,35.27,35.43,39300.0,28.3958,28.5074,28.1325,28.2602,39300.0
2008-07-25 14:30:00,35.46,35.56,35.29,35.54,38900.0,28.2841,28.3639,28.1485,28.3479,38900.0
2008-07-25 15:00:00,35.52,35.68,35.07,35.22,66900.0,28.3319,28.4596,27.973,28.0927,66900.0
2008-07-25 15:30:00,35.23,35.6,35.01,35.48,134300.0,28.1006,28.3958,27.9252,28.3,134300.0
2008-07-28 09:30:00,35.32,35.33,34.69,35.14,62500.0,28.1724,28.1804,27.6699,28.0288,62500.0
2008-07-28 10:00:00,35.09,35.37,35.01,35.19,66600.0,27.989,28.2123,27.9252,28.0687,66600.0
2008-07-28 10:30:00,35.23,35.24,34.92,35.1,54600.0,28.1006,28.1086,27.8534,27.9969,54600.0
2008-07-28 11:00:00,35.13,35.13,34.64,34.74,52100.0,28.0209,28.0209,27.63,27.7098,52100.0
2008-07-28 11:30:00,34.73,34.84,34.4,34.4,38900.0,27.7018,27.7896,27.4386,27.4386,38900.0
2008-07-28 12:00:00,34.39,34.73,34.39,34.62,28300.0,27.4306,27.7018,27.4306,27.6141,28300.0
2008-07-28 12:30:00,34.62,34.87,34.56,34.67,43400.0,27.6141,27.8135,27.5662,27.654,43400.0
2008-07-28 13:00:00,34.7,35.02,34.67,34.95,48800.0,27.6779,27.9331,27.654,27.8773,48800.0
2008-07-28 13:30:00,34.94,35.12,34.81,34.86,43600.0,27.8693,28.0129,27.7656,27.8055,43600.0
2008-07-28 14:00:00,34.87,35.01,34.77,34.87,55600.0,27.8135,27.9252,27.7337,27.8135,55600.0
2008-07-28 14:30:00,34.85,35.07,34.74,34.88,87700.0,27.7975,27.973,27.7098,27.8215,87700.0
2008-07-28 15:00:00,34.87,35.02,34.8,34.97,59600.0,27.8135,27.9331,27.7577,27.8932,59600.0
2008-07-28 15:30:00,34.92,35.04,34.44,34.7,87300.0,27.8534,27.9491,27.4705,27.6779,87300.0
2008-07-29 09:30:00,34.87,35.62,34.45,35.38,92900.0,27.8135,28.4117,27.4785,28.2203,92900.0
2008-07-29 10:00:00,35.36,35.61,34.83,34.87,65200.0,28.2043,28.4037,27.7816,27.8135,65200.0
2008-07-29 10:30:00,34.95,35.25,34.86,35.07,56200.0,27.8773,28.1166,27.8055,27.973,56200.0
2008-07-29 11:00:00,35.05,35.21,34.89,35.05,48800.0,27.9571,28.0847,27.8294,27.9571,48800.0
2008-07-29 11:30:00,35.09,35.18,34.81,35.11,60300.0,27.989,28.0608,27.7656,28.0049,60300.0
2008-07-29 12:00:00,35.1,35.51,35.04,35.51,41400.0,27.9969,28.324,27.9491,28.324,41400.0
2008-07-29 12:30:00,35.49,35.62,35.31,35.43,33500.0,28.308,28.4117,28.1644,28.2602,33500.0
2008-07-29 13:00:00,35.41,35.56,35.37,35.53,35200.0,28.2442,28.3639,28.2123,28.3399,35200.0
2008-07-29 13:30:00,35.56,35.72,35.51,35.7,23300.0,28.3639,28.4915,28.324,28.4755,23300.0
2008-07-29 14:00:00,35.69,35.7,35.32,35.5,38500.0,28.4675,28.4755,28.1724,28.316,38500.0
2008-07-29 14:30:00,35.48,35.64,35.3,35.64,42000.0,28.3,28.4277,28.1565,28.4277,42000.0
2008-07-29 15:00:00,35.61,35.7,35.35,35.7,42100.0,28.4037,28.4755,28.1964,28.4755,42100.0
2008-07-29 15:30:00,35.7,35.95,35.52,35.94,96100.0,28.4755,28.6749,28.3319,28.667,96100.0
2008-07-30 09:30:00,36.67,36.87,35.62,35.71,63500.0,29.2492,29.4088,28.4117,28.4835,63500.0
2008-07-30 10:00:00,35.72,36.04,35.7,35.7,49600.0,28.4915,28.7467,28.4755,28.4755,49600.0
2008-07-30 10:30:00,35.74,35.93,35.2,35.44,150200.0,28.5074,28.659,28.0767,28.2681,150200.0
2008-07-30 11:00:00,35.48,35.65,35.35,35.55,32500.0,28.3,28.4356,28.1964,28.3559,32500.0
2008-07-30 11:30:00,35.56,35.79,35.44,35.7,56300.0,28.3639,28.5473,28.2681,28.4755,56300.0
2008-07-30 12:00:00,35.7,35.97,35.46,35.77,47600.0,28.4755,28.6909,28.2841,28.5314,47600.0
2008-07-30 12:30:00,35.77,35.84,35.57,35.57,48200.0,28.5314,28.5872,28.3718,28.3718,48200.0
2008-07-30 13:00:00,35.55,35.67,35.39,35.67,24300.0,28.3559,28.4516,28.2283,28.4516,24300.0
2008-07-30 13:30:00,35.64,35.83,35.48,35.65,26200.0,28.4277,28.5792,28.3,28.4356,26200.0
2008-07-30 14:00:00,35.68,35.94,35.53,35.92,36700.0,28.4596,28.667,28.3399,28.651,36700.0
2008-07-30 14:30:00,35.94,36.07,35.92,36.06,38500.0,28.667,28.7706,28.651,28.7627,38500.0
2008-07-30 15:00:00,36.05,36.14,35.86,36.09,66100.0,28.7547,28.8265,28.6031,28.7866,66100.0
2008-07-30 15:30:00,36.1,36.28,36.05,36.15,50600.0,28.7946,28.9381,28.7547,28.8345,50600.0
2008-07-31 09:30:00,35.89,36.24,35.69,35.88,38500.0,28.6271,28.9062,28.4675,28.6191,38500.0
2008-07-31 10:00:00,35.93,36.03,35.56,35.85,58100.0,28.659,28.7387,28.3639,28.5952,58100.0
2008-07-31 10:30:00,35.81,35.88,35.41,35.51,64500.0,28.5633,28.6191,28.2442,28.324,64500.0
2008-07-31 11:00:00,35.52,35.61,35.13,35.21,71700.0,28.3319,28.4037,28.0209,28.0847,71700.0
2008-07-31 11:30:00,35.21,35.39,35.16,35.35,73900.0,28.0847,28.2283,28.0448,28.1964,73900.0
2008-07-31 12:00:00,35.33,35.72,35.29,35.72,47100.0,28.1804,28.4915,28.1485,28.4915,47100.0
2008-07-31 12:30:00,35.67,35.91,35.55,35.76,40600.0,28.4516,28.643,28.3559,28.5234,40600.0
2008-07-31 13:00:00,35.76,35.86,35.54,35.57,99700.0,28.5234,28.6031,28.3479,28.3718,99700.0
2008-07-31 13:30:00,35.56,35.74,35.46,35.46,29300.0,28.3639,28.5074,28.2841,28.2841,29300.0
2008-07-31 14:00:00,35.47,35.54,35.3,35.32,36800.0,28.2921,28.3479,28.1565,28.1724,36800.0
2008-07-31 14:30:00,35.35,35.92,35.35,35.92,50000.0,28.1964,28.651,28.1964,28.651,50000.0
2008-07-31 15:00:00,35.92,35.93,35.46,35.56,154000.0,28.651,28.659,28.2841,28.3639,154000.0
2008-07-31 15:30:00,35.57,35.84,35.33,35.69,185800.0,28.3718,28.5872,28.1804,28.4675,185800.0
2008-08-01 09:30:00,35.7,35.87,35.03,35.38,48100.0,28.4755,28.6111,27.9411,28.2203,48100.0
2008-08-01 10:00:00,35.48,35.68,35.18,35.52,43800.0,28.3,28.4596,28.0608,28.3319,43800.0
2008-08-01 10:30:00,35.44,35.96,35.37,35.65,40700.0,28.2681,28.6829,28.2123,28.4356,40700.0
2008-08-01 11:00:00,35.65,35.89,35.37,35.88,52600.0,28.4356,28.6271,28.2123,28.6191,52600.0
2008-08-01 11:30:00,35.84,36.3,35.83,36.07,33100.0,28.5872,28.9541,28.5792,28.7706,33100.0
2008-08-01 12:00:00,36.05,36.05,35.57,35.79,38900.0,28.7547,28.7547,28.3718,28.5473,38900.0
2008-08-01 12:30:00,35.79,35.96,35.73,35.81,24800.0,28.5473,28.6829,28.4995,28.5633,24800.0
2008-08-01 13:00:00,35.76,35.88,35.65,35.73,15500.0,28.5234,28.6191,28.4356,28.4995,15500.0
2008-08-01 13:30:00,35.71,35.75,35.54,35.66,19100.0,28.4835,28.5154,28.3479,28.4436,19100.0
2008-08-01 14:00:00,35.66,35.66,35.33,35.59,29800.0,28.4436,28.4436,28.1804,28.3878,29800.0
2008-08-01 14:30:00,35.62,35.83,35.6,35.63,22300.0,28.4117,28.5792,28.3958,28.4197,22300.0
2008-08-01 15:00:00,35.64,35.75,35.43,35.57,31500.0,28.4277,28.5154,28.2602,28.3718,31500.0
2008-08-01 15:30:00,35.54,35.75,35.48,35.53,57000.0,28.3479,28.5154,28.3,28.3399,57000.0
2008-08-04 09:30:00,35.56,35.7,35.24,35.31,24800.0,28.3639,28.4755,28.1086,28.1644,24800.0
2008-08-04 10:00:00,35.34,35.41,35.02,35.39,34100.0,28.1884,28.2442,27.9331,28.2283,34100.0
2008-08-04 10:30:00,35.38,35.58,35.22,35.51,47900.0,28.2203,28.3798,28.0927,28.324,47900.0
2008-08-04 11:00:00,35.51,35.65,35.28,35.39,54700.0,28.324,28.4356,28.1405,28.2283,54700.0
2008-08-04 11:30:00,35.33,35.79,35.33,35.76,55100.0,28.1804,28.5473,28.1804,28.5234,55100.0
2008-08-04 12:00:00,35.74,35.75,35.55,35.61,21900.0,28.5074,28.5154,28.3559,28.4037,21900.0
2008-08-04 12:30:00,35.6,35.62,35.4,35.53,39400.0,28.3958,28.4117,28.2362,28.3399,39400.0
2008-08-04 13:00:00,35.54,35.66,35.48,35.58,18300.0,28.3479,28.4436,28.3,28.3798,18300.0
2008-08-04 13:30:00,35.58,35.68,35.38,35.55,25500.0,28.3798,28.4596,28.2203,28.3559,25500.0
2008-08-04 14:00:00,35.55,35.69,35.44,35.59,17500.0,28.3559,28.4675,28.2681,28.3878,17500.0
2008-08-04 14:30:00,35.61,35.75,35.56,35.62,13000.0,28.4037,28.5154,28.3639,28.4117,13000.0
2008-08-04 15:00:00,35.61,35.66,35.48,35.48,48600.0,28.4037,28.4436,28.3,28.3,48600.0
2008-08-04 15:30:00,35.46,35.55,35.33,35.45,41600.0,28.2841,28.3559,28.1804,28.2761,41600.0
2008-08-05 09:30:00,36.48,36.5,35.88,36.44,103100.0,29.0977,29.1136,28.6191,29.0658,103100.0
2008-08-05 10:00:00,36.44,36.49,36.21,36.44,51100.0,29.0658,29.1057,28.8823,29.0658,51100.0
2008-08-05 10:30:00,36.42,36.48,36.4,36.43,22900.0,29.0498,29.0977,29.0339,29.0578,22900.0
2008-08-05 11:00:00,36.43,36.47,36.4,36.47,25500.0,29.0578,29.0897,29.0339,29.0897,25500.0
2008-08-05 11:30:00,36.47,36.57,36.45,36.5,72900.0,29.0897,29.1695,29.0737,29.1136,72900.0
2008-08-05 12:00:00,36.53,36.75,36.5,36.51,21200.0,29.1376,29.313,29.1136,29.1216,21200.0
2008-08-05 12:30:00,36.51,36.6,36.39,36.43,44700.0,29.1216,29.1934,29.0259,29.0578,44700.0
2008-08-05 13:00:00,36.48,36.51,36.42,36.5,7600.0,29.0977,29.1216,29.0498,29.1136,7600.0
2008-08-05 13:30:00,36.5,36.71,36.43,36.61,36700.0,29.1136,29.2811,29.0578,29.2014,36700.0
2008-08-05 14:00:00,36.61,36.61,36.09,36.41,38200.0,29.2014,29.2014,28.7866,29.0418,38200.0
2008-08-05 14:30:00,36.4,36.56,36.35,36.47,26600.0,29.0339,29.1615,28.994,29.0897,26600.0
2008-08-05 15:00:00,36.49,36.5,36.33,36.39,18400.0,29.1057,29.1136,28.978,29.0259,18400.0
2008-08-05 15:30:00,36.37,36.75,36.08,36.24,128100.0,29.0099,29.313,28.7786,28.9062,128100.0
2008-08-06 09:30:00,36.27,36.37,35.58,36.35,37900.0,28.9302,29.0099,28.3798,28.994,37900.0
2008-08-06 10:00:00,36.36,36.39,36.03,36.17,76200.0,29.002,29.0259,28.7387,28.8504,76200.0
2008-08-06 10:30:00,36.2,36.21,35.96,35.96,29900.0,28.8743,28.8823,28.6829,28.6829,29900.0
2008-08-06 11:00:00,35.96,36.12,35.96,36.06,27200.0,28.6829,28.8105,28.6829,28.7627,27200.0
2008-08-06 11:30:00,36.06,36.19,35.97,36.07,31800.0,28.7627,28.8664,28.6909,28.7706,31800.0
2008-08-06 12:00:00,36.02,36.15,35.9,36.13,17700.0,28.7308,28.8345,28.635,28.8185,17700.0
2008-08-06 12:30:00,36.15,36.37,36.13,36.37,9800.0,28.8345,29.0099,28.8185,29.0099,9800.0
2008-08-06 13:00:00,36.35,36.35,36.16,36.18,10600.0,28.994,28.994,28.8424,28.8584,10600.0
2008-08-06 13:30:00,36.19,36.23,35.93,36.02,16800.0,28.8664,28.8983,28.659,28.7308,16800.0
2008-08-06 14:00:00,36.04,36.33,36.01,36.13,15800.0,28.7467,28.978,28.7228,28.8185,15800.0
2008-08-06 14:30:00,36.1,36.41,36.1,36.35,17600.0,28.7946,29.0418,28.7946,28.994,17600.0
2008-08-06 15:00:00,36.36,36.43,36.24,36.28,23000.0,29.002,29.0578,28.9062,28.9381,23000.0
2008-08-06 15:30:00,36.26,36.69,36.09,36.16,201300.0,28.9222,29.2652,28.7866,28.8424,201300.0
2008-08-07 09:30:00,35.99,36.07,35.4,35.66,25900.0,28.7068,28.7706,28.2362,28.4436,25900.0
2008-08-07 10:00:00,35.74,36.09,35.51,36.01,26000.0,28.5074,28.7866,28.324,28.7228,26000.0
2008-08-07 10:30:00,36.04,36.2,35.87,36.2,91500.0,28.7467,28.8743,28.6111,28.8743,91500.0
2008-08-07 11:00:00,36.21,36.35,36.15,36.29,30200.0,28.8823,28.994,28.8345,28.9461,30200.0
2008-08-07 11:30:00,36.28,36.32,35.96,35.96,19900.0,28.9381,28.9701,28.6829,28.6829,19900.0
2008-08-07 12:00:00,35.95,36.08,35.91,36.03,14100.0,28.6749,28.7786,28.643,28.7387,14100.0
2008-08-07 12:30:00,36.03,36.39,36.03,36.34,14800.0,28.7387,29.0259,28.7387,28.986,14800.0
2008-08-07 13:00:00,36.36,36.36,36.18,36.27,14900.0,29.002,29.002,28.8584,28.9302,14900.0
2008-08-07 13:30:00,36.29,36.33,36.1,36.11,11100.0,28.9461,28.978,28.7946,28.8026,11100.0
2008-08-07 14:00:00,36.1,36.18,35.96,36.04,16900.0,28.7946,28.8584,28.6829,28.7467,16900.0
2008-08-07 14:30:00,36.05,36.14,35.92,36.01,18400.0,28.7547,28.8265,28.651,28.7228,18400.0
2008-08-07 15:00:00,36.01,36.1,35.76,35.97,40200.0,28.7228,28.7946,28.5234,28.6909,40200.0
2008-08-07 15:30:00,35.93,36.17,35.62,36.04,84500.0,28.659,28.8504,28.4117,28.7467,84500.0
2008-08-08 09:30:00,36.2,36.78,36.17,36.65,50000.0,28.8743,29.337,28.8504,29.2333,50000.0
2008-08-08 10:00:00,36.7,37.19,36.68,37.13,74900.0,29.2732,29.664,29.2572,29.6161,74900.0
2008-08-08 10:30:00,37.13,37.17,37.01,37.13,34100.0,29.6161,29.648,29.5204,29.6161,34100.0
2008-08-08 11:00:00,37.12,37.14,36.94,37.08,13500.0,29.6082,29.6241,29.4646,29.5763,13500.0
2008-08-08 11:30:00,37.09,37.17,37.01,37.08,28200.0,29.5842,29.648,29.5204,29.5763,28200.0
2008-08-08 12:00:00,37.08,37.16,36.95,37.12,16500.0,29.5763,29.6401,29.4726,29.6082,16500.0
2008-08-08 12:30:00,37.13,37.18,37.05,37.09,15400.0,29.6161,29.656,29.5523,29.5842,15400.0
2008-08-08 13:00:00,37.09,37.22,37.06,37.14,33700.0,29.5842,29.6879,29.5603,29.6241,33700.0
2008-08-08 13:30:00,37.13,37.25,37.03,37.2,118600.0,29.6161,29.7119,29.5364,29.672,118600.0
2008-08-08 14:00:00,37.18,37.26,37.12,37.14,30700.0,29.656,29.7198,29.6082,29.6241,30700.0
2008-08-08 14:30:00,37.14,37.24,37.08,37.11,33300.0,29.6241,29.7039,29.5763,29.6002,33300.0
2008-08-08 15:00:00,37.12,37.18,37.06,37.11,69300.0,29.6082,29.656,29.5603,29.6002,69300.0
2008-08-08 15:30:00,37.12,37.46,37.06,37.34,122200.0,29.6082,29.8794,29.5603,29.7836,122200.0
2008-08-11 09:30:00,37.5,37.96,37.23,37.95,60200.0,29.9113,30.2782,29.6959,30.2702,60200.0
2008-08-11 10:00:00,37.92,38.27,37.88,38.2,93400.0,30.2463,30.5254,30.2144,30.4696,93400.0
2008-08-11 10:30:00,38.21,38.75,38.2,38.56,31200.0,30.4776,30.9083,30.4696,30.7568,31200.0
2008-08-11 11:00:00,38.56,38.56,38.13,38.53,90500.0,30.7568,30.7568,30.4138,30.7328,90500.0
2008-08-11 11:30:00,38.53,38.73,38.35,38.48,67700.0,30.7328,30.8924,30.5893,30.6929,67700.0
2008-08-11 12:00:00,38.51,38.79,38.51,38.79,47400.0,30.7169,30.9402,30.7169,30.9402,47400.0
2008-08-11 12:30:00,38.8,38.87,38.62,38.76,38600.0,30.9482,31.004,30.8046,30.9163,38600.0
2008-08-11 13:00:00,38.77,39.17,38.71,39.07,80500.0,30.9243,31.2433,30.8764,31.1635,80500.0
2008-08-11 13:30:00,39.07,39.39,38.99,39.06,80400.0,31.1635,31.4188,31.0997,31.1556,80400.0
2008-08-11 14:00:00,39.04,39.33,38.98,39.22,58000.0,31.1396,31.3709,31.0918,31.2832,58000.0
2008-08-11 14:30:00,39.21,39.39,38.89,38.94,61400.0,31.2752,31.4188,31.02,31.0599,61400.0
2008-08-11 15:00:00,38.92,39.06,38.68,38.77,96900.0,31.0439,31.1556,30.8525,30.9243,96900.0
2008-08-11 15:30:00,38.78,39.23,38.45,39.11,186800.0,30.9322,31.2912,30.669,31.1955,186800.0
2008-08-12 09:30:00,38.78,39.39,38.25,38.51,86800.0,30.9322,31.4188,30.5095,30.7169,86800.0
2008-08-12 10:00:00,38.39,39.36,38.39,39.05,109500.0,30.6212,31.3949,30.6212,31.1476,109500.0
2008-08-12 10:30:00,39.05,39.05,38.11,38.13,67300.0,31.1476,31.1476,30.3978,30.4138,67300.0
2008-08-12 11:00:00,38.15,39.3,38.15,39.24,40300.0,30.4297,31.347,30.4297,31.2991,40300.0
2008-08-12 11:30:00,39.26,39.29,38.86,38.93,55800.0,31.3151,31.339,30.996,31.0519,55800.0
2008-08-12 12:00:00,38.9,39.23,38.87,39.2,60700.0,31.028,31.2912,31.004,31.2672,60700.0
2008-08-12 12:30:00,39.18,39.3,39.03,39.29,24200.0,31.2513,31.347,31.1316,31.339,24200.0
2008-08-12 13:00:00,39.24,39.28,39.06,39.11,24900.0,31.2991,31.3311,31.1556,31.1955,24900.0
2008-08-12 13:30:00,39.11,39.21,39.04,39.09,18000.0,31.1955,31.2752,31.1396,31.1795,18000.0
2008-08-12 14:00:00,39.06,39.16,38.69,38.97,23000.0,31.1556,31.2353,30.8604,31.0838,23000.0
2008-08-12 14:30:00,38.99,39.1,38.85,39.04,52200.0,31.0997,31.1875,30.9881,31.1396,52200.0
2008-08-12 15:00:00,38.99,39.05,38.44,38.98,55300.0,31.0997,31.1476,30.661,31.0918,55300.0
2008-08-12 15:30:00,38.98,39.29,38.79,39.07,128700.0,31.0918,31.339,30.9402,31.1635,128700.0
2008-08-13 09:30:00,38.86,39.17,38.2,38.32,131100.0,30.996,31.2433,30.4696,30.5653,131100.0
2008-08-13 10:00:00,38.3,38.56,37.97,38.18,69500.0,30.5494,30.7568,30.2862,30.4537,69500.0
2008-08-13 10:30:00,38.14,38.66,38.0,38.61,36200.0,30.4217,30.8365,30.3101,30.7966,36200.0
2008-08-13 11:00:00,38.66,38.73,38.18,38.28,21200.0,30.8365,30.8924,30.4537,30.5334,21200.0
2008-08-13 11:30:00,38.25,38.25,37.67,37.77,27600.0,30.5095,30.5095,30.0469,30.1266,27600.0
2008-08-13 12:00:00,37.8,37.85,37.58,37.69,22200.0,30.1506,30.1904,29.9751,30.0628,22200.0
2008-08-13 12:30:00,37.68,37.79,37.59,37.76,15100.0,30.0548,30.1426,29.983,30.1186,15100.0
2008-08-13 13:00:00,37.77,37.87,37.64,37.86,16000.0,30.1266,30.2064,30.0229,30.1984,16000.0
2008-08-13 13:30:00,37.89,38.47,37.89,38.24,40800.0,30.2223,30.685,30.2223,30.5015,40800.0
2008-08-13 14:00:00,38.25,38.32,38.13,38.16,28600.0,30.5095,30.5653,30.4138,30.4377,28600.0
2008-08-13 14:30:00,38.15,38.28,37.94,38.07,89500.0,30.4297,30.5334,30.2622,30.3659,89500.0
2008-08-13 15:00:00,38.08,38.35,38.04,38.13,98700.0,30.3739,30.5893,30.342,30.4138,98700.0
2008-08-13 15:30:00,38.14,38.17,37.6,38.03,120900.0,30.4217,30.4457,29.991,30.334,120900.0
2008-08-14 09:30:00,37.81,39.11,37.59,39.11,66300.0,30.1585,31.1955,29.983,31.1955,66300.0
2008-08-14 10:00:00,39.0,39.28,38.58,38.61,71300.0,31.1077,31.3311,30.7727,30.7966,71300.0
2008-08-14 10:30:00,38.6,38.94,38.34,38.64,65100.0,30.7887,31.0599,30.5813,30.8206,65100.0
2008-08-14 11:00:00,38.64,38.72,38.24,38.35,42300.0,30.8206,30.8844,30.5015,30.5893,42300.0
2008-08-14 11:30:00,38.32,38.66,38.0,38.51,49100.0,30.5653,30.8365,30.3101,30.7169,49100.0
2008-08-14 12:00:00,38.58,38.95,38.55,38.85,23900.0,30.7727,31.0678,30.7488,30.9881,23900.0
2008-08-14 12:30:00,38.83,39.3,38.79,39.14,29700.0,30.9721,31.347,30.9402,31.2194,29700.0
2008-08-14 13:00:00,39.12,39.12,38.91,39.08,21500.0,31.2034,31.2034,31.0359,31.1715,21500.0
2008-08-14 13:30:00,39.07,39.15,38.91,39.15,18500.0,31.1635,31.2274,31.0359,31.2274,18500.0
2008-08-14 14:00:00,39.15,39.16,38.7,38.78,25300.0,31.2274,31.2353,30.8684,30.9322,25300.0
2008-08-14 14:30:00,38.76,38.99,38.57,38.67,35800.0,30.9163,31.0997,30.7647,30.8445,35800.0
2008-08-14 15:00:00,38.69,38.85,38.51,38.74,39300.0,30.8604,30.9881,30.7169,30.9003,39300.0
2008-08-14 15:30:00,38.75,39.12,38.39,38.56,156800.0,30.9083,31.2034,30.6212,30.7568,156800.0
2008-08-15 09:30:00,38.67,41.62,38.67,40.3,489000.0,30.8445,33.1975,30.8445,32.1446,489000.0
2008-08-15 10:00:00,40.29,40.84,40.09,40.46,135000.0,32.1367,32.5754,31.9771,32.2723,135000.0
2008-08-15 10:30:00,40.49,41.07,40.3,40.92,112400.0,32.2962,32.7588,32.1446,32.6392,112400.0
2008-08-15 11:00:00,40.91,40.96,40.81,40.91,22900.0,32.6312,32.6711,32.5514,32.6312,22900.0
2008-08-15 11:30:00,40.94,41.26,40.94,41.2,61600.0,32.6551,32.9104,32.6551,32.8625,61600.0
2008-08-15 12:00:00,41.2,41.25,40.98,40.98,24000.0,32.8625,32.9024,32.687,32.687,24000.0
2008-08-15 12:30:00,40.98,41.19,40.89,41.07,17600.0,32.687,32.8545,32.6152,32.7588,17600.0
2008-08-15 13:00:00,41.06,41.19,40.99,41.12,31800.0,32.7508,32.8545,32.695,32.7987,31800.0
2008-08-15 13:30:00,41.11,41.12,40.83,40.98,55200.0,32.7907,32.7987,32.5674,32.687,55200.0
2008-08-15 14:00:00,40.98,41.02,40.81,40.91,48000.0,32.687,32.7189,32.5514,32.6312,48000.0
2008-08-15 14:30:00,40.92,41.01,40.78,40.97,62000.0,32.6392,32.711,32.5275,32.6791,62000.0
2008-08-15 15:00:00,41.0,41.07,40.7,40.97,86000.0,32.703,32.7588,32.4637,32.6791,86000.0
2008-08-15 15:30:00,40.95,41.11,40.72,40.91,99100.0,32.6631,32.7907,32.4796,32.6312,99100.0
2008-08-18 09:30:00,39.47,39.71,38.89,39.59,100200.0,31.4826,31.674,31.02,31.5783,100200.0
2008-08-18 10:00:00,39.53,39.65,39.12,39.37,55100.0,31.5305,31.6262,31.2034,31.4028,55100.0
2008-08-18 10:30:00,39.38,39.64,39.15,39.33,38600.0,31.4108,31.6182,31.2274,31.3709,38600.0
2008-08-18 11:00:00,39.33,39.57,39.08,39.2,24100.0,31.3709,31.5624,31.1715,31.2672,24100.0
2008-08-18 11:30:00,39.21,39.21,38.59,38.6,29000.0,31.2752,31.2752,30.7807,30.7887,29000.0
2008-08-18 12:00:00,38.6,38.7,38.08,38.32,32600.0,30.7887,30.8684,30.3739,30.5653,32600.0
2008-08-18 12:30:00,38.34,38.46,37.77,38.02,40000.0,30.5813,30.677,30.1266,30.326,40000.0
2008-08-18 13:00:00,38.0,38.22,38.0,38.2,59500.0,30.3101,30.4856,30.3101,30.4696,59500.0
2008-08-18 13:30:00,38.22,38.4,37.96,38.24,57000.0,30.4856,30.6291,30.2782,30.5015,57000.0
2008-08-18 14:00:00,38.22,38.34,38.18,38.24,44100.0,30.4856,30.5813,30.4537,30.5015,44100.0
2008-08-18 14:30:00,38.22,38.55,38.16,38.48,69900.0,30.4856,30.7488,30.4377,30.6929,69900.0
2008-08-18 15:00:00,38.46,38.53,38.16,38.32,59400.0,30.677,30.7328,30.4377,30.5653,59400.0
2008-08-18 15:30:00,38.28,38.36,37.8,38.33,101300.0,30.5334,30.5972,30.1506,30.5733,101300.0
2008-08-19 09:30:00,38.05,38.11,37.3,37.39,39100.0,30.35,30.3978,29.7517,29.8235,39100.0
2008-08-19 10:00:00,37.36,37.8,37.31,37.46,28300.0,29.7996,30.1506,29.7597,29.8794,28300.0
2008-08-19 10:30:00,37.46,37.69,37.44,37.67,80400.0,29.8794,30.0628,29.8634,30.0469,80400.0
2008-08-19 11:00:00,37.7,37.73,37.37,37.38,33300.0,30.0708,30.0947,29.8076,29.8155,33300.0
2008-08-19 11:30:00,37.35,37.4,37.12,37.12,15300.0,29.7916,29.8315,29.6082,29.6082,15300.0
2008-08-19 12:00:00,37.08,37.15,37.0,37.07,23600.0,29.5763,29.6321,29.5124,29.5683,23600.0
2008-08-19 12:30:00,37.09,37.19,37.07,37.18,19900.0,29.5842,29.664,29.5683,29.656,19900.0
2008-08-19 13:00:00,37.18,37.19,37.07,37.1,19000.0,29.656,29.664,29.5683,29.5922,19000.0
2008-08-19 13:30:00,37.11,37.37,37.11,37.22,47100.0,29.6002,29.8076,29.6002,29.6879,47100.0
2008-08-19 14:00:00,37.22,37.5,37.15,37.36,33200.0,29.6879,29.9113,29.6321,29.7996,33200.0
2008-08-19 14:30:00,37.35,37.44,37.22,37.41,59500.0,29.7916,29.8634,29.6879,29.8395,59500.0
2008-08-19 15:00:00,37.38,37.4,37.2,37.29,36000.0,29.8155,29.8315,29.672,29.7438,36000.0
2008-08-19 15:30:00,37.29,37.4,37.14,37.35,64100.0,29.7438,29.8315,29.6241,29.7916,64100.0
2008-08-20 09:30:00,37.37,37.53,36.63,36.7,66400.0,29.9198,30.0479,29.3274,29.3834,66400.0
2008-08-20 10:00:00,36.7,36.88,36.38,36.66,54400.0,29.3834,29.5275,29.1272,29.3514,54400.0
2008-08-20 10:30:00,36.65,36.94,36.61,36.91,43400.0,29.3434,29.5756,29.3114,29.5515,43400.0
2008-08-20 11:00:00,36.92,37.0,36.82,36.91,37400.0,29.5596,29.6236,29.4795,29.5515,37400.0
2008-08-20 11:30:00,36.89,36.95,36.6,36.85,45000.0,29.5355,29.5836,29.3033,29.5035,45000.0
2008-08-20 12:00:00,36.86,36.9,36.6,36.74,46000.0,29.5115,29.5435,29.3033,29.4154,46000.0
2008-08-20 12:30:00,36.73,36.84,36.6,36.7,28100.0,29.4074,29.4955,29.3033,29.3834,28100.0
2008-08-20 13:00:00,36.67,36.94,36.66,36.86,16000.0,29.3594,29.5756,29.3514,29.5115,16000.0
2008-08-20 13:30:00,36.85,37.0,36.75,36.97,33300.0,29.5035,29.6236,29.4234,29.5996,33300.0
2008-08-20 14:00:00,36.96,36.96,36.63,36.69,20000.0,29.5916,29.5916,29.3274,29.3754,20000.0
2008-08-20 14:30:00,36.69,36.91,36.65,36.9,35900.0,29.3754,29.5515,29.3434,29.5435,35900.0
2008-08-20 15:00:00,36.91,37.0,36.73,36.86,34400.0,29.5515,29.6236,29.4074,29.5115,34400.0
2008-08-20 15:30:00,36.87,37.33,36.76,37.24,78000.0,29.5195,29.8878,29.4315,29.8158,78000.0
2008-08-21 09:30:00,36.89,37.43,36.37,37.02,31100.0,29.5355,29.9679,29.1192,29.6396,31100.0
2008-08-21 10:00:00,37.0,37.3,36.9,37.16,21700.0,29.6236,29.8638,29.5435,29.7517,21700.0
2008-08-21 10:30:00,37.12,37.17,36.81,37.0,18500.0,29.7197,29.7597,29.4715,29.6236,18500.0
2008-08-21 11:00:00,37.03,37.07,36.85,36.94,22900.0,29.6476,29.6796,29.5035,29.5756,22900.0
2008-08-21 11:30:00,37.0,37.49,36.91,37.48,43600.0,29.6236,30.0159,29.5515,30.0079,43600.0
2008-08-21 12:00:00,37.47,37.56,37.1,37.1,10700.0,29.9999,30.072,29.7037,29.7037,10700.0
2008-08-21 12:30:00,37.11,37.12,36.88,36.89,9800.0,29.7117,29.7197,29.5275,29.5355,9800.0
2008-08-21 13:00:00,36.91,37.12,36.86,36.97,13200.0,29.5515,29.7197,29.5115,29.5996,13200.0
2008-08-21 13:30:00,36.99,37.2,36.98,37.03,12900.0,29.6156,29.7837,29.6076,29.6476,12900.0
2008-08-21 14:00:00,37.03,37.17,37.0,37.06,14200.0,29.6476,29.7597,29.6236,29.6716,14200.0
2008-08-21 14:30:00,37.12,37.5,37.05,37.48,40700.0,29.7197,30.0239,29.6636,30.0079,40700.0
2008-08-21 15:00:00,37.49,37.62,37.44,37.52,54100.0,30.0159,30.12,29.9759,30.0399,54100.0
2008-08-21 15:30:00,37.5,37.93,37.47,37.75,164800.0,30.0239,30.3682,29.9999,30.2241,164800.0
2008-08-22 09:30:00,38.27,38.27,37.45,37.8,26900.0,30.6404,30.6404,29.9839,30.2641,26900.0
2008-08-22 10:00:00,37.88,38.02,37.72,37.76,24900.0,30.3282,30.4403,30.2001,30.2321,24900.0
2008-08-22 10:30:00,37.82,38.09,37.79,37.91,22400.0,30.2801,30.4963,30.2561,30.3522,22400.0
2008-08-22 11:00:00,37.89,37.93,37.73,37.76,20900.0,30.3362,30.3682,30.2081,30.2321,20900.0
2008-08-22 11:30:00,37.77,37.79,37.54,37.55,8500.0,30.2401,30.2561,30.0559,30.064,8500.0
2008-08-22 12:00:00,37.55,37.55,37.18,37.21,13900.0,30.064,30.064,29.7677,29.7917,13900.0
2008-08-22 12:30:00,37.19,37.32,37.19,37.29,9100.0,29.7757,29.8798,29.7757,29.8558,9100.0
2008-08-22 13:00:00,37.3,37.56,37.3,37.55,12400.0,29.8638,30.072,29.8638,30.064,12400.0
2008-08-22 13:30:00,37.55,37.73,37.52,37.69,13400.0,30.064,30.2081,30.0399,30.176,13400.0
2008-08-22 14:00:00,37.68,37.86,37.67,37.81,18500.0,30.168,30.3122,30.16,30.2721,18500.0
2008-08-22 14:30:00,37.82,37.86,37.68,37.76,13500.0,30.2801,30.3122,30.168,30.2321,13500.0
2008-08-22 15:00:00,37.75,37.92,37.7,37.86,18800.0,30.2241,30.3602,30.1841,30.3122,18800.0
2008-08-22 15:30:00,37.86,38.12,37.76,38.02,159800.0,30.3122,30.5203,30.2321,30.4403,159800.0
2008-08-25 09:30:00,37.96,38.08,37.39,37.44,15400.0,30.3922,30.4883,29.9359,29.9759,15400.0
2008-08-25 10:00:00,37.46,37.67,37.34,37.59,21000.0,29.9919,30.16,29.8958,30.096,21000.0
2008-08-25 10:30:00,37.62,37.81,37.51,37.78,41200.0,30.12,30.2721,30.0319,30.2481,41200.0
2008-08-25 11:00:00,37.75,37.81,37.65,37.74,24500.0,30.2241,30.2721,30.144,30.2161,24500.0
2008-08-25 11:30:00,37.74,37.82,37.53,37.72,34600.0,30.2161,30.2801,30.0479,30.2001,34600.0
2008-08-25 12:00:00,37.73,37.8,37.62,37.7,45500.0,30.2081,30.2641,30.12,30.1841,45500.0
2008-08-25 12:30:00,37.71,37.79,37.63,37.78,45700.0,30.1921,30.2561,30.128,30.2481,45700.0
2008-08-25 13:00:00,37.76,37.84,37.7,37.73,33500.0,30.2321,30.2961,30.1841,30.2081,33500.0
2008-08-25 13:30:00,37.72,37.83,37.63,37.75,47800.0,30.2001,30.2881,30.128,30.2241,47800.0
2008-08-25 14:00:00,37.73,37.73,37.57,37.58,14200.0,30.2081,30.2081,30.08,30.088,14200.0
2008-08-25 14:30:00,37.59,37.66,37.45,37.47,13500.0,30.096,30.152,29.9839,29.9999,13500.0
2008-08-25 15:00:00,37.47,37.5,37.21,37.29,25500.0,29.9999,30.0239,29.7917,29.8558,25500.0
2008-08-25 15:30:00,37.27,37.49,37.1,37.39,78100.0,29.8398,30.0159,29.7037,29.9359,78100.0
2008-08-26 09:30:00,37.53,37.55,36.76,36.79,26000.0,30.0479,30.064,29.4315,29.4555,26000.0
2008-08-26 10:00:00,36.81,37.16,36.78,37.11,24400.0,29.4715,29.7517,29.4475,29.7117,24400.0
2008-08-26 10:30:00,37.15,37.37,37.15,37.27,18800.0,29.7437,29.9198,29.7437,29.8398,18800.0
2008-08-26 11:00:00,37.27,37.28,36.7,36.74,26100.0,29.8398,29.8478,29.3834,29.4154,26100.0
2008-08-26 11:30:00,36.77,36.92,36.56,36.92,23600.0,29.4395,29.5596,29.2713,29.5596,23600.0
2008-08-26 12:00:00,36.94,36.94,36.73,36.73,9000.0,29.5756,29.5756,29.4074,29.4074,9000.0
2008-08-26 12:30:00,36.75,36.85,36.63,36.65,13300.0,29.4234,29.5035,29.3274,29.3434,13300.0
2008-08-26 13:00:00,36.64,36.73,36.63,36.64,9000.0,29.3354,29.4074,29.3274,29.3354,9000.0
2008-08-26 13:30:00,36.64,36.64,36.35,36.49,18900.0,29.3354,29.3354,29.1032,29.2153,18900.0
2008-08-26 14:00:00,36.49,36.54,36.29,36.42,21700.0,29.2153,29.2553,29.0552,29.1592,21700.0
2008-08-26 14:30:00,36.39,36.49,36.36,36.41,20500.0,29.1352,29.2153,29.1112,29.1512,20500.0
2008-08-26 15:00:00,36.41,36.74,36.41,36.71,32600.0,29.1512,29.4154,29.1512,29.3914,32600.0
2008-08-26 15:30:00,36.71,36.88,36.49,36.73,73900.0,29.3914,29.5275,29.2153,29.4074,73900.0
2008-08-27 09:30:00,37.0,37.5,36.75,36.82,18600.0,29.6236,30.0239,29.4234,29.4795,18600.0
2008-08-27 10:00:00,36.77,37.0,36.72,36.92,22700.0,29.4395,29.6236,29.3994,29.5596,22700.0
2008-08-27 10:30:00,36.96,36.99,36.79,36.8,18900.0,29.5916,29.6156,29.4555,29.4635,18900.0
2008-08-27 11:00:00,36.77,36.98,36.76,36.94,17500.0,29.4395,29.6076,29.4315,29.5756,17500.0
2008-08-27 11:30:00,36.94,36.97,36.77,36.78,14300.0,29.5756,29.5996,29.4395,29.4475,14300.0
2008-08-27 12:00:00,36.81,37.0,36.8,36.99,16700.0,29.4715,29.6236,29.4635,29.6156,16700.0
2008-08-27 12:30:00,36.99,37.26,36.98,37.24,18800.0,29.6156,29.8318,29.6076,29.8158,18800.0
2008-08-27 13:00:00,37.22,37.26,37.11,37.13,8700.0,29.7997,29.8318,29.7117,29.7277,8700.0
2008-08-27 13:30:00,37.14,37.25,37.09,37.14,10600.0,29.7357,29.8238,29.6957,29.7357,10600.0
2008-08-27 14:00:00,37.12,37.19,36.99,37.11,25000.0,29.7197,29.7757,29.6156,29.7117,25000.0
2008-08-27 14:30:00,37.15,37.38,37.15,37.27,34900.0,29.7437,29.9278,29.7437,29.8398,34900.0
2008-08-27 15:00:00,37.3,37.36,36.98,36.98,29700.0,29.8638,29.9118,29.6076,29.6076,29700.0
2008-08-27 15:30:00,37.01,37.34,36.94,37.3,52500.0,29.6316,29.8958,29.5756,29.8638,52500.0
2008-08-28 09:30:00,37.38,37.51,37.15,37.51,24700.0,29.9278,30.0319,29.7437,30.0319,24700.0
2008-08-28 10:00:00,37.51,37.54,37.19,37.27,16500.0,30.0319,30.0559,29.7757,29.8398,16500.0
2008-08-28 10:30:00,37.29,37.62,37.27,37.44,25500.0,29.8558,30.12,29.8398,29.9759,25500.0
2008-08-28 11:00:00,37.46,37.64,37.34,37.64,12400.0,29.9919,30.136,29.8958,30.136,12400.0
2008-08-28 11:30:00,37.64,38.0,37.59,37.97,19900.0,30.136,30.4242,30.096,30.4002,19900.0
2008-08-28 12:00:00,37.99,37.99,37.42,37.92,29600.0,30.4162,30.4162,29.9599,30.3602,29600.0
2008-08-28 12:30:00,37.89,38.0,37.82,37.97,25200.0,30.3362,30.4242,30.2801,30.4002,25200.0
2008-08-28 13:00:00,37.95,37.99,37.9,37.9,9200.0,30.3842,30.4162,30.3442,30.3442,9200.0
2008-08-28 13:30:00,37.92,37.95,37.78,37.84,12600.0,30.3602,30.3842,30.2481,30.2961,12600.0
2008-08-28 14:00:00,37.85,37.88,37.72,37.81,12900.0,30.3041,30.3282,30.2001,30.2721,12900.0
2008-08-28 14:30:00,37.82,37.94,37.67,37.81,39400.0,30.2801,30.3762,30.16,30.2721,39400.0
2008-08-28 15:00:00,37.82,37.88,37.66,37.79,24700.0,30.2801,30.3282,30.152,30.2561,24700.0
2008-08-28 15:30:00,37.75,37.95,37.65,37.76,50100.0,30.2241,30.3842,30.144,30.2321,50100.0
2008-08-29 09:30:00,37.68,37.93,37.45,37.79,12600.0,30.168,30.3682,29.9839,30.2561,12600.0
2008-08-29 10:00:00,37.78,37.8,37.33,37.46,11700.0,30.2481,30.2641,29.8878,29.9919,11700.0
2008-08-29 10:30:00,37.48,37.52,37.18,37.33,19900.0,30.0079,30.0399,29.7677,29.8878,19900.0
2008-08-29 11:00:00,37.33,37.39,37.18,37.24,15600.0,29.8878,29.9359,29.7677,29.8158,15600.0
2008-08-29 11:30:00,37.24,37.36,37.23,37.27,16400.0,29.8158,29.9118,29.8078,29.8398,16400.0
2008-08-29 12:00:00,37.26,37.38,37.24,37.37,8200.0,29.8318,29.9278,29.8158,29.9198,8200.0
2008-08-29 12:30:00,37.34,37.47,37.25,37.39,17600.0,29.8958,29.9999,29.8238,29.9359,17600.0
2008-08-29 13:00:00,37.45,37.64,37.45,37.64,11600.0,29.9839,30.136,29.9839,30.136,11600.0
2008-08-29 13:30:00,37.67,37.69,37.53,37.57,7100.0,30.16,30.176,30.0479,30.08,7100.0
2008-08-29 14:00:00,37.57,37.63,37.43,37.49,9900.0,30.08,30.128,29.9679,30.0159,9900.0
2008-08-29 14:30:00,37.49,37.54,37.41,37.48,16100.0,30.0159,30.0559,29.9519,30.0079,16100.0
2008-08-29 15:00:00,37.49,37.49,37.02,37.06,46800.0,30.0159,30.0159,29.6396,29.6716,46800.0
2008-08-29 15:30:00,37.05,37.13,36.85,37.09,97000.0,29.6636,29.7277,29.5035,29.6957,97000.0
2008-09-02 09:30:00,37.31,38.8,37.31,38.54,59500.0,29.8718,31.0648,29.8718,30.8566,59500.0
2008-09-02 10:00:00,38.59,38.65,38.12,38.22,47300.0,30.8966,30.9447,30.5203,30.6004,47300.0
2008-09-02 10:30:00,38.21,38.6,38.17,38.45,70500.0,30.5924,30.9046,30.5604,30.7845,70500.0
2008-09-02 11:00:00,38.45,38.45,38.21,38.39,22500.0,30.7845,30.7845,30.5924,30.7365,22500.0
2008-09-02 11:30:00,38.43,38.63,38.33,38.48,14200.0,30.7685,30.9286,30.6885,30.8085,14200.0
2008-09-02 12:00:00,38.46,38.49,38.11,38.16,16600.0,30.7925,30.8166,30.5123,30.5523,16600.0
2008-09-02 12:30:00,38.15,38.21,37.99,38.14,14000.0,30.5443,30.5924,30.4162,30.5363,14000.0
2008-09-02 13:00:00,38.15,38.29,38.09,38.21,23100.0,30.5443,30.6564,30.4963,30.5924,23100.0
2008-09-02 13:30:00,38.2,38.33,37.97,38.06,23400.0,30.5844,30.6885,30.4002,30.4723,23400.0
2008-09-02 14:00:00,38.05,38.1,37.89,37.99,23000.0,30.4643,30.5043,30.3362,30.4162,23000.0
2008-09-02 14:30:00,37.98,38.04,37.91,37.95,39900.0,30.4082,30.4563,30.3522,30.3842,39900.0
2008-09-02 15:00:00,37.95,38.02,37.65,37.88,44300.0,30.3842,30.4403,30.144,30.3282,44300.0
2008-09-02 15:30:00,37.87,38.0,37.71,37.9,54800.0,30.3202,30.4242,30.1921,30.3442,54800.0
2008-09-03 09:30:00,37.86,38.4,37.69,38.25,42000.0,30.3122,30.7445,30.176,30.6244,42000.0
2008-09-03 10:00:00,38.28,38.98,38.28,38.89,42300.0,30.6484,31.2089,30.6484,31.1368,42300.0
2008-09-03 10:30:00,38.89,39.21,38.84,39.0,26700.0,31.1368,31.393,31.0968,31.2249,26700.0
2008-09-03 11:00:00,38.94,38.94,38.46,38.53,28100.0,31.1768,31.1768,30.7925,30.8486,28100.0
2008-09-03 11:30:00,38.51,38.53,38.16,38.18,31500.0,30.8326,30.8486,30.5523,30.5684,31500.0
2008-09-03 12:00:00,38.18,38.18,38.03,38.17,35400.0,30.5684,30.5684,30.4483,30.5604,35400.0
2008-09-03 12:30:00,38.17,38.43,38.15,38.32,24400.0,30.5604,30.7685,30.5443,30.6804,24400.0
2008-09-03 13:00:00,38.33,38.42,38.21,38.39,19700.0,30.6885,30.7605,30.5924,30.7365,19700.0
2008-09-03 13:30:00,38.37,38.5,38.29,38.42,27000.0,30.7205,30.8246,30.6564,30.7605,27000.0
2008-09-03 14:00:00,38.42,38.62,38.26,38.47,43700.0,30.7605,30.9206,30.6324,30.8005,43700.0
2008-09-03 14:30:00,38.47,38.55,38.28,38.41,26500.0,30.8005,30.8646,30.6484,30.7525,26500.0
2008-09-03 15:00:00,38.42,38.63,38.26,38.42,68100.0,30.7605,30.9286,30.6324,30.7605,68100.0
2008-09-03 15:30:00,38.41,38.93,38.33,38.73,105400.0,30.7525,31.1688,30.6885,31.0087,105400.0
2008-09-04 09:30:00,38.72,38.73,37.65,37.83,39800.0,31.0007,31.0087,30.144,30.2881,39800.0
2008-09-04 10:00:00,37.87,38.18,37.81,38.04,20300.0,30.3202,30.5684,30.2721,30.4563,20300.0
2008-09-04 10:30:00,38.02,38.02,37.57,37.84,29600.0,30.4403,30.4403,30.08,30.2961,29600.0
2008-09-04 11:00:00,37.79,37.85,37.4,37.48,27300.0,30.2561,30.3041,29.9439,30.0079,27300.0
2008-09-04 11:30:00,37.48,37.76,37.43,37.67,24200.0,30.0079,30.2321,29.9679,30.16,24200.0
2008-09-04 12:00:00,37.58,37.67,37.23,37.29,24100.0,30.088,30.16,29.8078,29.8558,24100.0
2008-09-04 12:30:00,37.29,37.32,37.1,37.11,18000.0,29.8558,29.8798,29.7037,29.7117,18000.0
2008-09-04 13:00:00,37.13,37.23,36.94,37.13,43900.0,29.7277,29.8078,29.5756,29.7277,43900.0
2008-09-04 13:30:00,37.14,37.43,37.11,37.4,21300.0,29.7357,29.9679,29.7117,29.9439,21300.0
2008-09-04 14:00:00,37.39,37.47,37.25,37.46,48100.0,29.9359,29.9999,29.8238,29.9919,48100.0
2008-09-04 14:30:00,37.46,37.6,37.27,37.56,33300.0,29.9919,30.104,29.8398,30.072,33300.0
2008-09-04 15:00:00,37.61,37.7,37.51,37.59,61300.0,30.112,30.1841,30.0319,30.096,61300.0
2008-09-04 15:30:00,37.61,37.64,37.29,37.38,93100.0,30.112,30.136,29.8558,29.9278,93100.0
2008-09-05 09:30:00,36.88,37.04,36.64,36.64,80100.0,29.5275,29.6556,29.3354,29.3354,80100.0
2008-09-05 10:00:00,36.65,36.73,36.1,36.22,75700.0,29.3434,29.4074,28.903,28.9991,75700.0
2008-09-05 10:30:00,36.21,36.28,35.9,36.01,79300.0,28.9911,29.0471,28.7429,28.831,79300.0
2008-09-05 11:00:00,35.98,36.17,35.96,36.1,34500.0,28.807,28.9591,28.7909,28.903,34500.0
2008-09-05 11:30:00,36.1,36.37,36.04,36.37,36900.0,28.903,29.1192,28.855,29.1192,36900.0
2008-09-05 12:00:00,36.37,36.42,36.17,36.35,30400.0,29.1192,29.1592,28.9591,29.1032,30400.0
2008-09-05 12:30:00,36.42,36.71,36.42,36.68,62400.0,29.1592,29.3914,29.1592,29.3674,62400.0
2008-09-05 13:00:00,36.65,36.84,36.61,36.71,21600.0,29.3434,29.4955,29.3114,29.3914,21600.0
2008-09-05 13:30:00,36.71,36.79,36.53,36.71,22400.0,29.3914,29.4555,29.2473,29.3914,22400.0
2008-09-05 14:00:00,36.73,36.86,36.59,36.79,14700.0,29.4074,29.5115,29.2953,29.4555,14700.0
2008-09-05 14:30:00,36.84,36.9,36.69,36.83,45800.0,29.4955,29.5435,29.3754,29.4875,45800.0
2008-09-05 15:00:00,36.83,36.83,36.58,36.65,19500.0,29.4875,29.4875,29.2873,29.3434,19500.0
2008-09-05 15:30:00,36.64,37.12,36.62,36.99,125900.0,29.3354,29.7197,29.3194,29.6156,125900.0
2008-09-08 09:30:00,37.25,38.38,37.25,38.23,96500.0,29.8238,30.7285,29.8238,30.6084,96500.0
2008-09-08 10:00:00,38.23,38.23,37.9,38.03,40100.0,30.6084,30.6084,30.3442,30.4483,40100.0
2008-09-08 10:30:00,38.07,38.12,37.94,38.0,53700.0,30.4803,30.5203,30.3762,30.4242,53700.0
2008-09-08 11:00:00,37.99,38.29,37.75,38.0,81800.0,30.4162,30.6564,30.2241,30.4242,81800.0
2008-09-08 11:30:00,38.01,38.16,37.83,37.97,42400.0,30.4322,30.5523,30.2881,30.4002,42400.0
2008-09-08 12:00:00,38.05,38.23,37.66,38.15,122200.0,30.4643,30.6084,30.152,30.5443,122200.0
2008-09-08 12:30:00,38.14,38.22,37.99,38.06,19300.0,30.5363,30.6004,30.4162,30.4723,19300.0
2008-09-08 13:00:00,38.09,38.09,37.74,37.91,36500.0,30.4963,30.4963,30.2161,30.3522,36500.0
2008-09-08 13:30:00,37.89,37.89,37.65,37.81,22900.0,30.3362,30.3362,30.144,30.2721,22900.0
2008-09-08 14:00:00,37.81,38.02,37.76,37.82,32700.0,30.2721,30.4403,30.2321,30.2801,32700.0
2008-09-08 14:30:00,37.84,38.3,37.79,38.14,49900.0,30.2961,30.6644,30.2561,30.5363,49900.0
2008-09-08 15:00:00,38.12,38.52,37.98,38.46,70200.0,30.5203,30.8406,30.4082,30.7925,70200.0
2008-09-08 15:30:00,38.45,38.67,38.15,38.41,141500.0,30.7845,30.9607,30.5443,30.7525,141500.0
2008-09-09 09:30:00,38.1,38.18,37.76,37.85,44700.0,30.5043,30.5684,30.2321,30.3041,44700.0
2008-09-09 10:00:00,37.81,38.12,37.63,37.67,40800.0,30.2721,30.5203,30.128,30.16,40800.0
2008-09-09 10:30:00,37.65,37.74,37.48,37.62,43300.0,30.144,30.2161,30.0079,30.12,43300.0
2008-09-09 11:00:00,37.62,37.63,37.34,37.56,24800.0,30.12,30.128,29.8958,30.072,24800.0
2008-09-09 11:30:00,37.55,37.75,37.5,37.64,21100.0,30.064,30.2241,30.0239,30.136,21100.0
2008-09-09 12:00:00,37.62,37.64,37.32,37.48,25000.0,30.12,30.136,29.8798,30.0079,25000.0
2008-09-09 12:30:00,37.44,37.45,37.05,37.3,49900.0,29.9759,29.9839,29.6636,29.8638,49900.0
2008-09-09 13:00:00,37.26,37.36,37.09,37.16,30400.0,29.8318,29.9118,29.6957,29.7517,30400.0
2008-09-09 13:30:00,37.14,37.23,36.8,36.89,37500.0,29.7357,29.8078,29.4635,29.5355,37500.0
2008-09-09 14:00:00,36.89,37.05,36.85,36.94,42200.0,29.5355,29.6636,29.5035,29.5756,42200.0
2008-09-09 14:30:00,36.94,36.98,36.43,36.66,42600.0,29.5756,29.6076,29.1672,29.3514,42600.0
2008-09-09 15:00:00,36.65,36.86,36.52,36.66,104600.0,29.3434,29.5115,29.2393,29.3514,104600.0
2008-09-09 15:30:00,36.72,36.89,36.54,36.75,73700.0,29.3994,29.5355,29.2553,29.4234,73700.0
2008-09-10 09:30:00,37.1,37.45,36.89,37.32,19900.0,29.7037,29.9839,29.5355,29.8798,19900.0
2008-09-10 10:00:00,37.37,37.44,36.95,37.18,25900.0,29.9198,29.9759,29.5836,29.7677,25900.0
2008-09-10 10:30:00,37.22,37.32,36.86,36.96,26600.0,29.7997,29.8798,29.5115,29.5916,26600.0
2008-09-10 11:00:00,36.9,37.13,36.69,36.93,29900.0,29.5435,29.7277,29.3754,29.5676,29900.0
2008-09-10 11:30:00,36.85,37.7,36.75,37.33,49600.0,29.5035,30.1841,29.4234,29.8878,49600.0
2008-09-10 12:00:00,37.32,37.65,37.12,37.35,21100.0,29.8798,30.144,29.7197,29.9038,21100.0
2008-09-10 12:30:00,37.37,37.51,37.14,37.14,19400.0,29.9198,30.0319,29.7357,29.7357,19400.0
2008-09-10 13:00:00,37.14,37.15,36.94,37.07,21300.0,29.7357,29.7437,29.5756,29.6796,21300.0
2008-09-10 13:30:00,37.1,37.31,37.02,37.11,18100.0,29.7037,29.8718,29.6396,29.7117,18100.0
2008-09-10 14:00:00,37.04,37.5,37.04,37.38,25700.0,29.6556,30.0239,29.6556,29.9278,25700.0
2008-09-10 14:30:00,37.4,37.59,37.23,37.35,43400.0,29.9439,30.096,29.8078,29.9038,43400.0
2008-09-10 15:00:00,37.35,37.82,37.3,37.33,49600.0,29.9038,30.2801,29.8638,29.8878,49600.0
2008-09-10 15:30:00,37.33,37.35,36.98,37.12,55800.0,29.8878,29.9038,29.6076,29.7197,55800.0
2008-09-11 09:30:00,36.44,36.86,36.21,36.76,17300.0,29.1752,29.5115,28.9911,29.4315,17300.0
2008-09-11 10:00:00,36.78,37.54,36.78,37.45,21900.0,29.4475,30.0559,29.4475,29.9839,21900.0
2008-09-11 10:30:00,37.43,38.31,37.38,38.23,33700.0,29.9679,30.6724,29.9278,30.6084,33700.0
2008-09-11 11:00:00,38.28,38.37,38.12,38.24,22700.0,30.6484,30.7205,30.5203,30.6164,22700.0
2008-09-11 11:30:00,38.29,38.71,38.27,38.64,26700.0,30.6564,30.9927,30.6404,30.9367,26700.0
2008-09-11 12:00:00,38.65,38.88,38.47,38.5,14400.0,30.9447,31.1288,30.8005,30.8246,14400.0
2008-09-11 12:30:00,38.51,38.61,38.24,38.29,26200.0,30.8326,30.9126,30.6164,30.6564,26200.0
2008-09-11 13:00:00,38.29,38.31,37.91,38.12,16800.0,30.6564,30.6724,30.3522,30.5203,16800.0
2008-09-11 13:30:00,38.13,38.49,38.03,38.4,36300.0,30.5283,30.8166,30.4483,30.7445,36300.0
2008-09-11 14:00:00,38.46,38.59,38.38,38.51,37100.0,30.7925,30.8966,30.7285,30.8326,37100.0
2008-09-11 14:30:00,38.48,38.59,38.24,38.39,22500.0,30.8085,30.8966,30.6164,30.7365,22500.0
2008-09-11 15:00:00,38.39,38.54,38.22,38.26,32300.0,30.7365,30.8566,30.6004,30.6324,32300.0
2008-09-11 15:30:00,38.23,38.64,38.11,38.39,102900.0,30.6084,30.9367,30.5123,30.7365,102900.0
2008-09-12 09:30:00,38.32,38.66,38.2,38.2,47400.0,30.6804,30.9527,30.5844,30.5844,47400.0
2008-09-12 10:00:00,38.25,38.38,37.94,38.32,37400.0,30.6244,30.7285,30.3762,30.6804,37400.0
2008-09-12 10:30:00,38.3,38.76,38.26,38.75,31700.0,30.6644,31.0327,30.6324,31.0247,31700.0
2008-09-12 11:00:00,38.83,39.08,38.8,38.93,17900.0,31.0888,31.2889,31.0648,31.1688,17900.0
2008-09-12 11:30:00,38.9,38.92,38.58,38.68,15000.0,31.1448,31.1608,30.8886,30.9687,15000.0
2008-09-12 12:00:00,38.67,38.76,38.57,38.62,11300.0,30.9607,31.0327,30.8806,30.9206,11300.0
2008-09-12 12:30:00,38.64,38.76,38.47,38.55,12800.0,30.9367,31.0327,30.8005,30.8646,12800.0
2008-09-12 13:00:00,38.55,38.73,38.48,38.71,11700.0,30.8646,31.0087,30.8085,30.9927,11700.0
2008-09-12 13:30:00,38.72,38.77,38.46,38.71,24500.0,31.0007,31.0407,30.7925,30.9927,24500.0
2008-09-12 14:00:00,38.73,38.8,38.5,38.59,14500.0,31.0087,31.0648,30.8246,30.8966,14500.0
2008-09-12 14:30:00,38.6,38.97,38.45,38.79,41300.0,30.9046,31.2009,30.7845,31.0567,41300.0
2008-09-12 15:00:00,38.77,38.82,38.54,38.79,37700.0,31.0407,31.0808,30.8566,31.0567,37700.0
2008-09-12 15:30:00,38.78,39.23,38.76,39.15,92900.0,31.0487,31.409,31.0327,31.345,92900.0
2008-09-15 09:30:00,37.56,38.07,36.51,36.93,68000.0,30.072,30.4803,29.2313,29.5676,68000.0
2008-09-15 10:00:00,36.96,37.13,36.76,36.87,41600.0,29.5916,29.7277,29.4315,29.5195,41600.0
2008-09-15 10:30:00,36.87,37.56,36.7,37.51,81500.0,29.5195,30.072,29.3834,30.0319,81500.0
2008-09-15 11:00:00,37.52,37.63,37.4,37.54,44300.0,30.0399,30.128,29.9439,30.0559,44300.0
2008-09-15 11:30:00,37.55,37.61,36.91,37.09,72300.0,30.064,30.112,29.5515,29.6957,72300.0
2008-09-15 12:00:00,37.04,37.52,37.01,37.46,41900.0,29.6556,30.0399,29.6316,29.9919,41900.0
2008-09-15 12:30:00,37.47,37.75,37.4,37.66,16000.0,29.9999,30.2241,29.9439,30.152,16000.0
2008-09-15 13:00:00,37.67,37.81,37.45,37.5,11300.0,30.16,30.2721,29.9839,30.0239,11300.0
2008-09-15 13:30:00,37.46,37.51,37.12,37.27,22000.0,29.9919,30.0319,29.7197,29.8398,22000.0
2008-09-15 14:00:00,37.21,37.39,37.15,37.28,24000.0,29.7917,29.9359,29.7437,29.8478,24000.0
2008-09-15 14:30:00,37.28,37.45,37.26,37.37,49300.0,29.8478,29.9839,29.8318,29.9198,49300.0
2008-09-15 15:00:00,37.35,37.45,37.09,37.23,77600.0,29.9038,29.9839,29.6957,29.8078,77600.0
2008-09-15 15:30:00,37.23,37.82,36.91,37.11,93500.0,29.8078,30.2801,29.5515,29.7117,93500.0
2008-09-16 09:30:00,35.96,37.69,34.88,36.97,83100.0,28.7909,30.176,27.9263,29.5996,83100.0
2008-09-16 10:00:00,36.85,38.04,36.83,37.96,40800.0,29.5035,30.4563,29.4875,30.3922,40800.0
2008-09-16 10:30:00,37.92,38.34,37.5,38.31,34700.0,30.3602,30.6965,30.0239,30.6724,34700.0
2008-09-16 11:00:00,38.32,38.45,37.52,37.74,26200.0,30.6804,30.7845,30.0399,30.2161,26200.0
2008-09-16 11:30:00,37.61,38.08,37.61,38.03,16700.0,30.112,30.4883,30.112,30.4483,16700.0
2008-09-16 12:00:00,38.03,38.26,37.62,37.99,42900.0,30.4483,30.6324,30.12,30.4162,42900.0
2008-09-16 12:30:00,37.96,37.99,37.68,37.93,22000.0,30.3922,30.4162,30.168,30.3682,22000.0
2008-09-16 13:00:00,37.94,37.97,37.77,37.77,25600.0,30.3762,30.4002,30.2401,30.2401,25600.0
2008-09-16 13:30:00,37.78,37.8,37.59,37.74,39300.0,30.2481,30.2641,30.096,30.2161,39300.0
2008-09-16 14:00:00,37.76,37.9,37.17,37.2,62500.0,30.2321,30.3442,29.7597,29.7837,62500.0
2008-09-16 14:30:00,37.29,38.96,37.28,38.79,112100.0,29.8558,31.1929,29.8478,31.0567,112100.0
2008-09-16 15:00:00,38.84,39.61,38.47,39.44,113000.0,31.0968,31.7133,30.8005,31.5772,113000.0
2008-09-16 15:30:00,39.44,39.66,39.1,39.17,132100.0,31.5772,31.7533,31.3049,31.361,132100.0
2008-09-17 09:30:00,38.6,39.0,38.02,38.82,43100.0,30.9046,31.2249,30.4403,31.0808,43100.0
2008-09-17 10:00:00,38.94,39.03,38.36,38.66,31300.0,31.1768,31.2489,30.7125,30.9527,31300.0
2008-09-17 10:30:00,38.67,38.74,38.43,38.56,45600.0,30.9607,31.0167,30.7685,30.8726,45600.0
2008-09-17 11:00:00,38.59,38.62,37.85,37.88,62700.0,30.8966,30.9206,30.3041,30.3282,62700.0
2008-09-17 11:30:00,37.89,37.93,37.61,37.61,40000.0,30.3362,30.3682,30.112,30.112,40000.0
2008-09-17 12:00:00,37.6,37.85,37.2,37.55,29800.0,30.104,30.3041,29.7837,30.064,29800.0
2008-09-17 12:30:00,37.54,38.08,37.54,37.95,24000.0,30.0559,30.4883,30.0559,30.3842,24000.0
2008-09-17 13:00:00,37.79,37.93,37.69,37.78,29400.0,30.2561,30.3682,30.176,30.2481,29400.0
2008-09-17 13:30:00,37.78,37.86,37.58,37.62,38300.0,30.2481,30.3122,30.088,30.12,38300.0
2008-09-17 14:00:00,37.61,37.95,37.59,37.91,32000.0,30.112,30.3842,30.096,30.3522,32000.0
2008-09-17 14:30:00,37.98,38.37,37.87,38.03,44400.0,30.4082,30.7205,30.3202,30.4483,44400.0
2008-09-17 15:00:00,38.06,38.5,38.06,38.33,56600.0,30.4723,30.8246,30.4723,30.6885,56600.0
2008-09-17 15:30:00,38.33,38.34,37.66,37.85,91300.0,30.6885,30.6965,30.152,30.3041,91300.0
2008-09-18 09:30:00,38.04,38.11,37.25,37.47,39900.0,30.4563,30.5123,29.8238,29.9999,39900.0
2008-09-18 10:00:00,37.5,37.67,37.1,37.49,72500.0,30.0239,30.16,29.7037,30.0159,72500.0
2008-09-18 10:30:00,37.48,37.51,36.92,36.96,76500.0,30.0079,30.0319,29.5596,29.5916,76500.0
2008-09-18 11:00:00,36.93,37.09,36.88,37.04,73200.0,29.5676,29.6957,29.5275,29.6556,73200.0
2008-09-18 11:30:00,37.02,37.15,36.23,36.42,58100.0,29.6396,29.7437,29.0071,29.1592,58100.0
2008-09-18 12:00:00,36.47,36.61,36.23,36.27,63500.0,29.1993,29.3114,29.0071,29.0391,63500.0
2008-09-18 12:30:00,36.25,36.29,35.28,35.4,113400.0,29.0231,29.0552,28.2465,28.3426,113400.0
2008-09-18 13:00:00,35.45,35.72,35.41,35.57,108200.0,28.3826,28.5988,28.3506,28.4787,108200.0
2008-09-18 13:30:00,35.58,36.82,35.57,36.19,117500.0,28.4867,29.4795,28.4787,28.9751,117500.0
2008-09-18 14:00:00,36.19,36.25,35.72,35.93,44000.0,28.9751,29.0231,28.5988,28.7669,44000.0
2008-09-18 14:30:00,35.97,36.19,35.71,35.97,78900.0,28.7989,28.9751,28.5908,28.7989,78900.0
2008-09-18 15:00:00,35.96,37.65,35.85,37.47,329100.0,28.7909,30.144,28.7029,29.9999,329100.0
2008-09-18 15:30:00,37.48,37.64,36.12,36.33,257800.0,30.0079,30.136,28.919,29.0872,257800.0
2008-09-19 09:30:00,39.07,40.99,36.66,39.62,144800.0,31.2809,32.8181,29.3514,31.7213,144800.0
2008-09-19 10:00:00,39.63,39.77,37.52,37.98,113800.0,31.7293,31.8414,30.0399,30.4082,113800.0
2008-09-19 10:30:00,37.98,38.14,37.57,37.87,70700.0,30.4082,30.5363,30.08,30.3202,70700.0
2008-09-19 11:00:00,37.87,38.11,37.68,37.81,61000.0,30.3202,30.5123,30.168,30.2721,61000.0
2008-09-19 11:30:00,37.82,38.14,37.69,38.01,28000.0,30.2801,30.5363,30.176,30.4322,28000.0
2008-09-19 12:00:00,38.06,38.25,37.97,38.2,31600.0,30.4723,30.6244,30.4002,30.5844,31600.0
2008-09-19 12:30:00,38.2,38.31,38.0,38.24,45900.0,30.5844,30.6724,30.4242,30.6164,45900.0
2008-09-19 13:00:00,38.28,38.58,38.24,38.44,38100.0,30.6484,30.8886,30.6164,30.7765,38100.0
2008-09-19 13:30:00,38.42,38.6,38.26,38.55,35800.0,30.7605,30.9046,30.6324,30.8646,35800.0
2008-09-19 14:00:00,38.52,38.55,38.44,38.54,53100.0,30.8406,30.8646,30.7765,30.8566,53100.0
2008-09-19 14:30:00,38.55,38.82,38.52,38.79,40600.0,30.8646,31.0808,30.8406,31.0567,40600.0
2008-09-19 15:00:00,38.77,38.93,38.58,38.81,84600.0,31.0407,31.1688,30.8886,31.0728,84600.0
2008-09-19 15:30:00,38.8,38.83,38.14,38.5,189400.0,31.0648,31.0888,30.5363,30.8246,189400.0
2008-09-22 09:30:00,38.23,39.82,37.99,39.78,80800.0,30.6084,31.8814,30.4162,31.8494,80800.0
2008-09-22 10:00:00,39.79,40.0,39.7,39.87,41900.0,31.8574,32.0255,31.7853,31.9214,41900.0
2008-09-22 10:30:00,39.87,39.94,39.72,39.88,17800.0,31.9214,31.9775,31.8013,31.9294,17800.0
2008-09-22 11:00:00,39.9,39.9,39.3,39.45,44600.0,31.9455,31.9455,31.4651,31.5852,44600.0
2008-09-22 11:30:00,39.47,39.54,38.64,38.64,32000.0,31.6012,31.6572,30.9367,30.9367,32000.0
2008-09-22 12:00:00,38.65,38.75,38.45,38.47,41200.0,30.9447,31.0247,30.7845,30.8005,41200.0
2008-09-22 12:30:00,38.45,38.76,38.45,38.58,22100.0,30.7845,31.0327,30.7845,30.8886,22100.0
2008-09-22 13:00:00,38.59,38.59,38.18,38.32,27300.0,30.8966,30.8966,30.5684,30.6804,27300.0
2008-09-22 13:30:00,38.29,38.39,38.1,38.32,23900.0,30.6564,30.7365,30.5043,30.6804,23900.0
2008-09-22 14:00:00,38.32,38.46,38.09,38.22,36200.0,30.6804,30.7925,30.4963,30.6004,36200.0
2008-09-22 14:30:00,38.23,38.39,38.14,38.22,52400.0,30.6084,30.7365,30.5363,30.6004,52400.0
2008-09-22 15:00:00,38.21,38.35,38.02,38.02,74900.0,30.5924,30.7045,30.4403,30.4403,74900.0
2008-09-22 15:30:00,38.01,38.15,37.73,38.08,144600.0,30.4322,30.5443,30.2081,30.4883,144600.0
2008-09-23 09:30:00,38.09,38.5,37.94,38.04,34600.0,30.4963,30.8246,30.3762,30.4563,34600.0
2008-09-23 10:00:00,38.03,38.32,37.8,38.0,42400.0,30.4483,30.6804,30.2641,30.4242,42400.0
2008-09-23 10:30:00,38.03,38.34,37.75,38.33,89000.0,30.4483,30.6965,30.2241,30.6885,89000.0
2008-09-23 11:00:00,38.32,39.4,38.31,38.83,82300.0,30.6804,31.5451,30.6724,31.0888,82300.0
2008-09-23 11:30:00,38.87,38.89,38.28,38.28,32300.0,31.1208,31.1368,30.6484,30.6484,32300.0
2008-09-23 12:00:00,38.25,38.67,38.2,38.56,52300.0,30.6244,30.9607,30.5844,30.8726,52300.0
2008-09-23 12:30:00,38.57,38.69,38.23,38.54,45300.0,30.8806,30.9767,30.6084,30.8566,45300.0
2008-09-23 13:00:00,38.5,38.63,37.83,37.93,47200.0,30.8246,30.9286,30.2881,30.3682,47200.0
2008-09-23 13:30:00,37.87,37.91,37.42,37.66,97200.0,30.3202,30.3522,29.9599,30.152,97200.0
2008-09-23 14:00:00,37.68,38.5,37.68,38.24,50400.0,30.168,30.8246,30.168,30.6164,50400.0
2008-09-23 14:30:00,38.27,38.51,37.93,38.0,35300.0,30.6404,30.8326,30.3682,30.4242,35300.0
2008-09-23 15:00:00,38.05,38.19,37.98,38.0,58700.0,30.4643,30.5764,30.4082,30.4242,58700.0
2008-09-23 15:30:00,38.0,38.08,37.23,37.53,87400.0,30.4242,30.4883,29.8078,30.0479,87400.0
2008-09-24 09:30:00,37.67,38.58,36.91,37.06,45100.0,30.16,30.8886,29.5515,29.6716,45100.0
2008-09-24 10:00:00,37.06,37.19,36.73,37.16,32400.0,29.6716,29.7757,29.4074,29.7517,32400.0
2008-09-24 10:30:00,37.16,37.47,37.07,37.19,27800.0,29.7517,29.9999,29.6796,29.7757,27800.0
2008-09-24 11:00:00,37.25,37.29,36.79,36.92,23800.0,29.8238,29.8558,29.4555,29.5596,23800.0
2008-09-24 11:30:00,36.93,36.96,36.34,36.72,23300.0,29.5676,29.5916,29.0952,29.3994,23300.0
2008-09-24 12:00:00,36.72,36.9,36.47,36.48,13400.0,29.3994,29.5435,29.1993,29.2073,13400.0
2008-09-24 12:30:00,36.45,36.73,36.45,36.64,18200.0,29.1833,29.4074,29.1833,29.3354,18200.0
2008-09-24 13:00:00,36.61,36.79,36.55,36.61,33300.0,29.3114,29.4555,29.2633,29.3114,33300.0
2008-09-24 13:30:00,36.6,36.69,36.36,36.38,27400.0,29.3033,29.3754,29.1112,29.1272,27400.0
2008-09-24 14:00:00,36.38,36.41,35.87,35.89,54600.0,29.1272,29.1512,28.7189,28.7349,54600.0
2008-09-24 14:30:00,35.89,36.05,35.58,35.61,55100.0,28.7349,28.863,28.4867,28.5107,55100.0
2008-09-24 15:00:00,35.6,36.06,35.55,35.93,108800.0,28.5027,28.871,28.4627,28.7669,108800.0
2008-09-24 15:30:00,35.93,36.0,35.49,35.93,117900.0,28.7669,28.823,28.4146,28.7669,117900.0
2008-09-25 09:30:00,36.26,36.27,35.7,35.76,19800.0,29.0311,29.0391,28.5828,28.6308,19800.0
2008-09-25 10:00:00,35.79,35.92,35.29,35.32,105600.0,28.6548,28.7589,28.2545,28.2785,105600.0
2008-09-25 10:30:00,35.3,35.34,34.94,34.96,48300.0,28.2625,28.2945,27.9743,27.9903,48300.0
2008-09-25 11:00:00,34.96,35.57,34.83,35.48,53000.0,27.9903,28.4787,27.8862,28.4066,53000.0
2008-09-25 11:30:00,35.47,36.04,35.47,36.0,57300.0,28.3986,28.855,28.3986,28.823,57300.0
2008-09-25 12:00:00,36.0,36.11,35.73,35.94,37300.0,28.823,28.911,28.6068,28.7749,37300.0
2008-09-25 12:30:00,35.97,36.06,35.65,35.73,31900.0,28.7989,28.871,28.5427,28.6068,31900.0
2008-09-25 13:00:00,35.79,35.88,35.47,35.59,35800.0,28.6548,28.7269,28.3986,28.4947,35800.0
2008-09-25 13:30:00,35.63,35.76,35.44,35.63,30000.0,28.5267,28.6308,28.3746,28.5267,30000.0
2008-09-25 14:00:00,35.63,35.66,35.24,35.38,30700.0,28.5267,28.5507,28.2145,28.3266,30700.0
2008-09-25 14:30:00,35.35,35.54,35.05,35.54,48700.0,28.3026,28.4547,28.0624,28.4547,48700.0
2008-09-25 15:00:00,35.54,35.86,35.41,35.57,57800.0,28.4547,28.7109,28.3506,28.4787,57800.0
2008-09-25 15:30:00,35.54,35.69,34.71,35.22,233200.0,28.4547,28.5748,27.7901,28.1985,233200.0
2008-09-26 09:30:00,34.42,34.63,33.94,33.96,22400.0,27.558,27.7261,27.1737,27.1897,22400.0
2008-09-26 10:00:00,33.98,34.1,33.63,34.02,114000.0,27.2057,27.3018,26.9255,27.2377,114000.0
2008-09-26 10:30:00,33.92,34.1,33.85,33.93,84100.0,27.1576,27.3018,27.1016,27.1656,84100.0
2008-09-26 11:00:00,33.94,34.0,33.72,33.91,74300.0,27.1737,27.2217,26.9975,27.1496,74300.0
2008-09-26 11:30:00,33.91,34.0,33.76,33.96,55200.0,27.1496,27.2217,27.0295,27.1897,55200.0
2008-09-26 12:00:00,34.0,34.3,33.96,34.21,43100.0,27.2217,27.4619,27.1897,27.3898,43100.0
2008-09-26 12:30:00,34.24,34.28,34.18,34.24,24300.0,27.4138,27.4459,27.3658,27.4138,24300.0
2008-09-26 13:00:00,34.25,34.26,34.17,34.21,48700.0,27.4218,27.4299,27.3578,27.3898,48700.0
2008-09-26 13:30:00,34.2,34.32,34.19,34.29,43400.0,27.3818,27.4779,27.3738,27.4539,43400.0
2008-09-26 14:00:00,34.29,34.48,34.25,34.43,14500.0,27.4539,27.606,27.4218,27.566,14500.0
2008-09-26 14:30:00,34.4,34.57,34.31,34.39,27400.0,27.5419,27.6781,27.4699,27.5339,27400.0
2008-09-26 15:00:00,34.39,34.76,34.16,34.65,39100.0,27.5339,27.8302,27.3498,27.7421,39100.0
2008-09-26 15:30:00,34.67,34.91,34.54,34.54,75500.0,27.7581,27.9503,27.654,27.654,75500.0
2008-09-29 09:30:00,34.31,34.31,33.03,33.21,32000.0,27.4699,27.4699,26.4451,26.5892,32000.0
2008-09-29 10:00:00,33.25,33.62,33.24,33.53,48700.0,26.6212,26.9174,26.6132,26.8454,48700.0
2008-09-29 10:30:00,33.55,33.66,33.48,33.65,26000.0,26.8614,26.9495,26.8054,26.9415,26000.0
2008-09-29 11:00:00,33.64,33.7,33.47,33.6,28900.0,26.9335,26.9815,26.7974,26.9014,28900.0
2008-09-29 11:30:00,33.61,33.7,33.46,33.55,37700.0,26.9094,26.9815,26.7893,26.8614,37700.0
2008-09-29 12:00:00,33.56,33.57,33.25,33.36,44700.0,26.8694,26.8774,26.6212,26.7093,44700.0
2008-09-29 12:30:00,33.37,33.55,33.19,33.31,34300.0,26.7173,26.8614,26.5732,26.6693,34300.0
2008-09-29 13:00:00,33.3,33.54,33.18,33.5,37100.0,26.6612,26.8534,26.5652,26.8214,37100.0
2008-09-29 13:30:00,33.52,33.55,32.45,32.67,112800.0,26.8374,26.8614,25.9807,26.1568,112800.0
2008-09-29 14:00:00,32.72,33.11,32.53,32.87,70900.0,26.1969,26.5091,26.0448,26.317,70900.0
2008-09-29 14:30:00,32.82,32.93,32.51,32.6,35900.0,26.2769,26.365,26.0287,26.1008,35900.0
2008-09-29 15:00:00,32.66,32.77,32.23,32.31,51000.0,26.1488,26.2369,25.8046,25.8686,51000.0
2008-09-29 15:30:00,32.29,33.09,32.13,33.01,103900.0,25.8526,26.4931,25.7245,26.4291,103900.0
2008-09-30 09:30:00,33.77,33.77,32.65,32.68,44200.0,27.0375,27.0375,26.1408,26.1648,44200.0
2008-09-30 10:00:00,32.75,33.17,32.72,32.77,39900.0,26.2209,26.5572,26.1969,26.2369,39900.0
2008-09-30 10:30:00,32.82,32.98,32.59,32.59,37100.0,26.2769,26.405,26.0928,26.0928,37100.0
2008-09-30 11:00:00,32.65,32.85,32.59,32.76,48700.0,26.1408,26.301,26.0928,26.2289,48700.0
2008-09-30 11:30:00,32.75,32.9,32.71,32.86,24700.0,26.2209,26.341,26.1889,26.309,24700.0
2008-09-30 12:00:00,32.83,32.84,32.6,32.65,33200.0,26.2849,26.293,26.1008,26.1408,33200.0
2008-09-30 12:30:00,32.7,32.97,32.66,32.86,17200.0,26.1809,26.397,26.1488,26.309,17200.0
2008-09-30 13:00:00,32.85,32.98,32.72,32.82,33100.0,26.301,26.405,26.1969,26.2769,33100.0
2008-09-30 13:30:00,32.85,33.26,32.84,33.13,61400.0,26.301,26.6292,26.293,26.5251,61400.0
2008-09-30 14:00:00,33.06,33.31,33.01,33.31,36400.0,26.4691,26.6693,26.4291,26.6693,36400.0
2008-09-30 14:30:00,33.32,33.49,33.25,33.47,44500.0,26.6773,26.8134,26.6212,26.7974,44500.0
2008-09-30 15:00:00,33.47,33.66,33.35,33.46,72900.0,26.7974,26.9495,26.7013,26.7893,72900.0
2008-09-30 15:30:00,33.46,33.74,33.21,33.35,95300.0,26.7893,27.0135,26.5892,26.7013,95300.0
2008-10-01 09:30:00,32.94,33.33,32.85,33.33,20700.0,26.373,26.6853,26.301,26.6853,20700.0
2008-10-01 10:00:00,33.29,33.3,32.53,33.08,51600.0,26.6532,26.6612,26.0448,26.4851,51600.0
2008-10-01 10:30:00,33.04,33.38,32.87,32.96,28600.0,26.4531,26.7253,26.317,26.389,28600.0
2008-10-01 11:00:00,32.99,33.32,32.86,33.32,17300.0,26.413,26.6773,26.309,26.6773,17300.0
2008-10-01 11:30:00,33.3,33.3,33.03,33.21,14200.0,26.6612,26.6612,26.4451,26.5892,14200.0
2008-10-01 12:00:00,33.18,33.3,33.05,33.19,17900.0,26.5652,26.6612,26.4611,26.5732,17900.0
2008-10-01 12:30:00,33.23,33.65,33.22,33.61,24400.0,26.6052,26.9415,26.5972,26.9094,24400.0
2008-10-01 13:00:00,33.59,33.6,33.25,33.28,13700.0,26.8934,26.9014,26.6212,26.6452,13700.0
2008-10-01 13:30:00,33.26,33.44,33.05,33.19,29400.0,26.6292,26.7733,26.4611,26.5732,29400.0
2008-10-01 14:00:00,33.14,33.5,33.08,33.46,16600.0,26.5331,26.8214,26.4851,26.7893,16600.0
2008-10-01 14:30:00,33.4,33.58,33.27,33.33,20300.0,26.7413,26.8854,26.6372,26.6853,20300.0
2008-10-01 15:00:00,33.3,33.42,33.22,33.39,31600.0,26.6612,26.7573,26.5972,26.7333,31600.0
2008-10-01 15:30:00,33.4,33.42,33.06,33.27,54300.0,26.7413,26.7573,26.4691,26.6372,54300.0
2008-10-02 09:30:00,32.81,32.96,32.04,32.1,23500.0,26.2689,26.389,25.6524,25.7005,23500.0
2008-10-02 10:00:00,32.11,32.32,31.81,32.09,103200.0,25.7085,25.8766,25.4683,25.6925,103200.0
2008-10-02 10:30:00,32.07,32.49,32.06,32.38,30400.0,25.6765,26.0127,25.6685,25.9247,30400.0
2008-10-02 11:00:00,32.42,32.48,31.94,32.39,42600.0,25.9567,26.0047,25.5724,25.9327,42600.0
2008-10-02 11:30:00,32.39,32.52,32.35,32.37,41000.0,25.9327,26.0367,25.9006,25.9167,41000.0
2008-10-02 12:00:00,32.39,32.56,32.23,32.29,30700.0,25.9327,26.0688,25.8046,25.8526,30700.0
2008-10-02 12:30:00,32.29,32.53,32.25,32.45,31100.0,25.8526,26.0448,25.8206,25.9807,31100.0
2008-10-02 13:00:00,32.49,32.57,32.33,32.42,44700.0,26.0127,26.0768,25.8846,25.9567,44700.0
2008-10-02 13:30:00,32.44,32.58,32.19,32.3,47100.0,25.9727,26.0848,25.7725,25.8606,47100.0
2008-10-02 14:00:00,32.3,32.36,32.18,32.27,45600.0,25.8606,25.9086,25.7645,25.8366,45600.0
2008-10-02 14:30:00,32.31,32.32,32.11,32.3,107200.0,25.8686,25.8766,25.7085,25.8606,107200.0
2008-10-02 15:00:00,32.29,32.3,31.57,31.8,57500.0,25.8526,25.8606,25.2761,25.4603,57500.0
2008-10-02 15:30:00,31.84,32.21,31.78,32.09,135900.0,25.4923,25.7885,25.4443,25.6925,135900.0
2008-10-03 09:30:00,32.47,32.8,32.43,32.55,19200.0,25.9967,26.2609,25.9647,26.0608,19200.0
2008-10-03 10:00:00,32.55,32.68,32.35,32.5,18900.0,26.0608,26.1648,25.9006,26.0207,18900.0
2008-10-03 10:30:00,32.51,32.76,32.39,32.62,28900.0,26.0287,26.2289,25.9327,26.1168,28900.0
2008-10-03 11:00:00,32.64,32.98,32.56,32.69,43300.0,26.1328,26.405,26.0688,26.1729,43300.0
2008-10-03 11:30:00,32.66,32.81,32.34,32.52,45400.0,26.1488,26.2689,25.8926,26.0367,45400.0
2008-10-03 12:00:00,32.54,32.64,32.48,32.56,33500.0,26.0528,26.1328,26.0047,26.0688,33500.0
2008-10-03 12:30:00,32.56,32.94,32.56,32.84,21800.0,26.0688,26.373,26.0688,26.293,21800.0
2008-10-03 13:00:00,32.83,32.92,32.22,32.29,29700.0,26.2849,26.357,25.7966,25.8526,29700.0
2008-10-03 13:30:00,32.27,32.38,31.74,32.11,41200.0,25.8366,25.9247,25.4122,25.7085,41200.0
2008-10-03 14:00:00,32.16,32.19,31.47,31.49,50000.0,25.7485,25.7725,25.1961,25.2121,50000.0
2008-10-03 14:30:00,31.55,31.65,31.31,31.65,47300.0,25.2601,25.3402,25.068,25.3402,47300.0
2008-10-03 15:00:00,31.68,31.78,31.04,31.15,59800.0,25.3642,25.4443,24.8518,24.9399,59800.0
2008-10-03 15:30:00,31.15,31.38,30.86,30.94,125700.0,24.9399,25.124,24.7077,24.7717,125700.0
2008-10-06 09:30:00,30.04,30.41,29.2,29.6,16600.0,24.0512,24.3474,23.3786,23.6989,16600.0
2008-10-06 10:00:00,29.54,29.87,29.21,29.48,30300.0,23.6508,23.9151,23.3866,23.6028,30300.0
2008-10-06 10:30:00,29.45,29.8,28.85,29.75,68700.0,23.5788,23.859,23.0984,23.819,68700.0
2008-10-06 11:00:00,29.76,30.43,29.76,30.32,73300.0,23.827,24.3634,23.827,24.2753,73300.0
2008-10-06 11:30:00,30.3,30.3,29.66,29.8,21800.0,24.2593,24.2593,23.7469,23.859,21800.0
2008-10-06 12:00:00,29.92,30.08,29.66,29.91,24500.0,23.9551,24.0832,23.7469,23.9471,24500.0
2008-10-06 12:30:00,29.98,30.11,29.92,30.02,41300.0,24.0031,24.1072,23.9551,24.0352,41300.0
2008-10-06 13:00:00,30.01,30.26,29.93,30.14,22900.0,24.0271,24.2273,23.9631,24.1312,22900.0
2008-10-06 13:30:00,30.02,30.06,29.88,29.92,58000.0,24.0352,24.0672,23.9231,23.9551,58000.0
2008-10-06 14:00:00,29.9,30.09,29.74,29.82,93100.0,23.9391,24.0912,23.811,23.875,93100.0
2008-10-06 14:30:00,29.81,30.11,29.48,30.0,81500.0,23.867,24.1072,23.6028,24.0191,81500.0
2008-10-06 15:00:00,29.93,31.27,29.69,31.2,95300.0,23.9631,25.0359,23.7709,24.9799,95300.0
2008-10-06 15:30:00,31.25,31.54,30.85,31.28,139700.0,25.0199,25.2521,24.6997,25.044,139700.0
2008-10-07 09:30:00,31.86,31.91,30.56,30.84,40200.0,25.5083,25.5484,24.4675,24.6917,40200.0
2008-10-07 10:00:00,30.84,30.97,30.45,30.69,35000.0,24.6917,24.7958,24.3794,24.5716,35000.0
2008-10-07 10:30:00,30.66,30.78,30.34,30.42,27200.0,24.5476,24.6436,24.2914,24.3554,27200.0
2008-10-07 11:00:00,30.5,30.52,30.08,30.38,17100.0,24.4195,24.4355,24.0832,24.3234,17100.0
2008-10-07 11:30:00,30.33,30.74,30.22,30.51,18200.0,24.2833,24.6116,24.1953,24.4275,18200.0
2008-10-07 12:00:00,30.56,30.56,29.81,29.84,42100.0,24.4675,24.4675,23.867,23.891,42100.0
2008-10-07 12:30:00,29.89,29.98,29.55,29.7,49300.0,23.9311,24.0031,23.6589,23.7789,49300.0
2008-10-07 13:00:00,29.71,30.06,29.61,29.81,91300.0,23.787,24.0672,23.7069,23.867,91300.0
2008-10-07 13:30:00,29.79,30.12,29.47,29.67,61600.0,23.851,24.1152,23.5948,23.7549,61600.0
2008-10-07 14:00:00,29.62,30.09,29.3,29.93,37500.0,23.7149,24.0912,23.4587,23.9631,37500.0
2008-10-07 14:30:00,29.97,30.13,29.44,29.51,47200.0,23.9951,24.1232,23.5708,23.6268,47200.0
2008-10-07 15:00:00,29.48,29.6,29.12,29.58,76100.0,23.6028,23.6989,23.3146,23.6829,76100.0
2008-10-07 15:30:00,29.58,29.73,29.18,29.25,193100.0,23.6829,23.803,23.3626,23.4187,193100.0
2008-10-08 09:30:00,28.15,30.52,28.15,29.65,87100.0,22.538,24.4355,22.538,23.7389,87100.0
2008-10-08 10:00:00,29.82,30.05,29.19,29.81,121900.0,23.875,24.0592,23.3706,23.867,121900.0
2008-10-08 10:30:00,29.78,30.05,29.47,29.96,150800.0,23.843,24.0592,23.5948,23.9871,150800.0
2008-10-08 11:00:00,29.96,30.61,29.65,30.35,67000.0,23.9871,24.5075,23.7389,24.2994,67000.0
2008-10-08 11:30:00,30.33,30.37,29.88,30.19,120500.0,24.2833,24.3154,23.9231,24.1713,120500.0
2008-10-08 12:00:00,30.23,30.23,29.5,29.92,109200.0,24.2033,24.2033,23.6188,23.9551,109200.0
2008-10-08 12:30:00,29.91,30.28,29.8,30.07,84300.0,23.9471,24.2433,23.859,24.0752,84300.0
2008-10-08 13:00:00,30.14,30.44,29.83,29.91,66000.0,24.1312,24.3714,23.883,23.9471,66000.0
2008-10-08 13:30:00,29.91,30.48,29.86,30.43,79500.0,23.9471,24.4034,23.907,24.3634,79500.0
2008-10-08 14:00:00,30.39,30.67,30.25,30.41,63600.0,24.3314,24.5556,24.2193,24.3474,63600.0
2008-10-08 14:30:00,30.42,30.48,29.97,30.11,68100.0,24.3554,24.4034,23.9951,24.1072,68100.0
2008-10-08 15:00:00,30.11,30.49,29.89,30.4,107100.0,24.1072,24.4115,23.9311,24.3394,107100.0
2008-10-08 15:30:00,30.37,30.62,29.79,29.79,218000.0,24.3154,24.5155,23.851,23.851,218000.0
2008-10-09 09:30:00,30.04,30.76,29.97,30.2,54200.0,24.0512,24.6276,23.9951,24.1793,54200.0
2008-10-09 10:00:00,30.25,30.3,29.89,29.98,102800.0,24.2193,24.2593,23.9311,24.0031,102800.0
2008-10-09 10:30:00,29.96,30.2,29.56,30.08,90400.0,23.9871,24.1793,23.6669,24.0832,90400.0
2008-10-09 11:00:00,30.01,30.32,29.87,30.18,163200.0,24.0271,24.2753,23.9151,24.1633,163200.0
2008-10-09 11:30:00,30.21,30.54,29.86,29.88,61800.0,24.1873,24.4515,23.907,23.9231,61800.0
2008-10-09 12:00:00,29.9,30.04,29.7,29.77,58800.0,23.9391,24.0512,23.7789,23.835,58800.0
2008-10-09 12:30:00,29.73,29.89,29.68,29.85,82300.0,23.803,23.9311,23.7629,23.899,82300.0
2008-10-09 13:00:00,29.85,30.15,29.74,30.03,60400.0,23.899,24.1392,23.811,24.0432,60400.0
2008-10-09 13:30:00,30.03,30.14,29.8,29.87,245600.0,24.0432,24.1312,23.859,23.9151,245600.0
2008-10-09 14:00:00,29.85,30.1,29.85,30.03,44200.0,23.899,24.0992,23.899,24.0432,44200.0
2008-10-09 14:30:00,30.01,30.11,29.81,29.86,74700.0,24.0271,24.1072,23.867,23.907,74700.0
2008-10-09 15:00:00,29.8,30.01,29.69,29.78,159100.0,23.859,24.0271,23.7709,23.843,159100.0
2008-10-09 15:30:00,29.78,29.84,29.11,29.56,270000.0,23.843,23.891,23.3066,23.6669,270000.0
2008-10-10 09:30:00,27.61,29.79,27.46,29.78,74700.0,22.1056,23.851,21.9855,23.843,74700.0
2008-10-10 10:00:00,29.83,30.53,29.3,29.93,82000.0,23.883,24.4435,23.4587,23.9631,82000.0
2008-10-10 10:30:00,29.86,29.89,28.83,28.89,83500.0,23.907,23.9311,23.0824,23.1304,83500.0
2008-10-10 11:00:00,28.98,29.0,28.13,28.19,65500.0,23.2025,23.2185,22.5219,22.57,65500.0
2008-10-10 11:30:00,28.2,28.53,27.95,28.12,105700.0,22.578,22.8422,22.3778,22.5139,105700.0
2008-10-10 12:00:00,28.12,28.51,27.99,28.38,67100.0,22.5139,22.8262,22.4099,22.7221,67100.0
2008-10-10 12:30:00,28.32,28.69,28.24,28.52,50200.0,22.6741,22.9703,22.61,22.8342,50200.0
2008-10-10 13:00:00,28.49,28.52,28.07,28.49,28700.0,22.8102,22.8342,22.4739,22.8102,28700.0
2008-10-10 13:30:00,28.47,28.51,27.4,27.65,73900.0,22.7942,22.8262,21.9375,22.1376,73900.0
2008-10-10 14:00:00,27.64,28.71,27.42,28.11,89600.0,22.1296,22.9863,21.9535,22.5059,89600.0
2008-10-10 14:30:00,28.16,28.45,27.99,28.25,55100.0,22.546,22.7781,22.4099,22.618,55100.0
2008-10-10 15:00:00,28.25,30.37,28.21,30.35,114000.0,22.618,24.3154,22.586,24.2994,114000.0
2008-10-10 15:30:00,30.33,31.04,29.91,30.59,185300.0,24.2833,24.8518,23.9471,24.4915,185300.0
2008-10-13 09:30:00,31.28,32.32,31.16,31.68,62000.0,25.044,25.8766,24.9479,25.3642,62000.0
2008-10-13 10:00:00,31.7,31.84,31.14,31.76,42900.0,25.3802,25.4923,24.9319,25.4283,42900.0
2008-10-13 10:30:00,31.71,32.08,31.41,31.45,29700.0,25.3882,25.6845,25.148,25.1801,29700.0
2008-10-13 11:00:00,31.43,31.56,31.22,31.44,18100.0,25.1641,25.2681,24.9959,25.1721,18100.0
2008-10-13 11:30:00,31.42,31.64,31.37,31.41,21400.0,25.156,25.3322,25.116,25.148,21400.0
2008-10-13 12:00:00,31.43,31.75,31.4,31.63,15700.0,25.1641,25.4203,25.14,25.3242,15700.0
2008-10-13 12:30:00,31.63,31.7,31.44,31.44,26700.0,25.3242,25.3802,25.1721,25.1721,26700.0
2008-10-13 13:00:00,31.47,31.6,31.39,31.59,22500.0,25.1961,25.3002,25.132,25.2922,22500.0
2008-10-13 13:30:00,31.59,31.9,31.58,31.69,57100.0,25.2922,25.5404,25.2841,25.3722,57100.0
2008-10-13 14:00:00,31.73,32.01,31.55,31.74,70200.0,25.4042,25.6284,25.2601,25.4122,70200.0
2008-10-13 14:30:00,31.75,32.32,31.7,32.31,79200.0,25.4203,25.8766,25.3802,25.8686,79200.0
2008-10-13 15:00:00,32.31,32.47,32.04,32.3,75400.0,25.8686,25.9967,25.6524,25.8606,75400.0
2008-10-13 15:30:00,32.28,32.92,32.22,32.77,165500.0,25.8446,26.357,25.7966,26.2369,165500.0
2008-10-14 09:30:00,33.89,33.98,31.51,31.73,88400.0,27.1336,27.2057,25.2281,25.4042,88400.0
2008-10-14 10:00:00,31.84,32.31,31.37,31.61,117700.0,25.4923,25.8686,25.116,25.3082,117700.0
2008-10-14 10:30:00,31.59,31.69,30.55,31.15,81300.0,25.2922,25.3722,24.4595,24.9399,81300.0
2008-10-14 11:00:00,31.07,31.57,30.78,31.46,30300.0,24.8758,25.2761,24.6436,25.1881,30300.0
2008-10-14 11:30:00,31.42,31.67,31.28,31.31,22600.0,25.156,25.3562,25.044,25.068,22600.0
2008-10-14 12:00:00,31.36,31.55,30.98,31.45,18100.0,25.108,25.2601,24.8038,25.1801,18100.0
2008-10-14 12:30:00,31.49,31.68,31.31,31.31,14800.0,25.2121,25.3642,25.068,25.068,14800.0
2008-10-14 13:00:00,31.31,31.45,31.25,31.36,20500.0,25.068,25.1801,25.0199,25.108,20500.0
2008-10-14 13:30:00,31.36,31.56,31.0,31.2,44300.0,25.108,25.2681,24.8198,24.9799,44300.0
2008-10-14 14:00:00,31.14,31.3,30.38,30.7,33700.0,24.9319,25.06,24.3234,24.5796,33700.0
2008-10-14 14:30:00,30.74,30.82,29.99,30.22,48600.0,24.6116,24.6757,24.0111,24.1953,48600.0
2008-10-14 15:00:00,30.14,30.92,30.13,30.66,53800.0,24.1312,24.7557,24.1232,24.5476,53800.0
2008-10-14 15:30:00,30.65,31.2,30.58,30.83,148900.0,24.5396,24.9799,24.4835,24.6837,148900.0
2008-10-15 09:30:00,30.06,30.2,29.23,29.37,54800.0,24.0672,24.1793,23.4026,23.5147,54800.0
2008-10-15 10:00:00,29.33,29.42,29.12,29.23,80800.0,23.4827,23.5548,23.3146,23.4026,80800.0
2008-10-15 10:30:00,29.22,29.41,28.65,28.67,83800.0,23.3946,23.5468,22.9383,22.9543,83800.0
2008-10-15 11:00:00,28.7,29.13,28.67,28.87,62700.0,22.9783,23.3226,22.9543,23.1144,62700.0
2008-10-15 11:30:00,28.85,28.93,28.67,28.74,40600.0,23.0984,23.1625,22.9543,23.0103,40600.0
2008-10-15 12:00:00,28.75,28.91,28.31,28.42,97800.0,23.0183,23.1464,22.6661,22.7541,97800.0
2008-10-15 12:30:00,28.47,28.89,28.47,28.6,23000.0,22.7942,23.1304,22.7942,22.8982,23000.0
2008-10-15 13:00:00,28.64,28.65,28.11,28.41,32000.0,22.9303,22.9383,22.5059,22.7461,32000.0
2008-10-15 13:30:00,28.42,28.46,28.23,28.39,78400.0,22.7541,22.7862,22.602,22.7301,78400.0
2008-10-15 14:00:00,28.38,28.85,28.23,28.83,72000.0,22.7221,23.0984,22.602,23.0824,72000.0
2008-10-15 14:30:00,28.85,29.07,28.65,28.77,55000.0,23.0984,23.2745,22.9383,23.0344,55000.0
2008-10-15 15:00:00,28.78,29.01,28.53,28.64,76000.0,23.0424,23.2265,22.8422,22.9303,76000.0
2008-10-15 15:30:00,28.62,28.68,27.5,27.67,204500.0,22.9143,22.9623,22.0175,22.1537,204500.0
2008-10-16 09:30:00,27.76,29.4,27.76,29.04,96900.0,22.2257,23.5388,22.2257,23.2505,96900.0
2008-10-16 10:00:00,29.04,29.04,28.1,28.3,129200.0,23.2505,23.2505,22.4979,22.6581,129200.0
2008-10-16 10:30:00,28.3,28.52,27.79,28.04,100600.0,22.6581,22.8342,22.2497,22.4499,100600.0
2008-10-16 11:00:00,28.0,28.19,27.74,28.02,118000.0,22.4179,22.57,22.2097,22.4339,118000.0
2008-10-16 11:30:00,28.01,28.91,27.95,28.55,62600.0,22.4259,23.1464,22.3778,22.8582,62600.0
2008-10-16 12:00:00,28.55,28.66,28.19,28.24,111400.0,22.8582,22.9463,22.57,22.61,111400.0
2008-10-16 12:30:00,28.28,28.44,27.9,28.24,64100.0,22.642,22.7701,22.3378,22.61,64100.0
2008-10-16 13:00:00,28.16,28.46,28.03,28.16,37400.0,22.546,22.7862,22.4419,22.546,37400.0
2008-10-16 13:30:00,28.08,28.75,27.9,28.66,42000.0,22.4819,23.0183,22.3378,22.9463,42000.0
2008-10-16 14:00:00,28.68,28.74,28.05,28.2,31500.0,22.9623,23.0103,22.4579,22.578,31500.0
2008-10-16 14:30:00,28.24,28.84,28.19,28.47,78700.0,22.61,23.0904,22.57,22.7942,78700.0
2008-10-16 15:00:00,28.48,29.06,28.46,28.93,142300.0,22.8022,23.2665,22.7862,23.1625,142300.0
2008-10-16 15:30:00,28.97,29.64,28.71,29.24,146400.0,23.1945,23.7309,22.9863,23.4107,146400.0
2008-10-17 09:30:00,28.6,30.0,28.55,29.37,455800.0,22.8982,24.0191,22.8582,23.5147,455800.0
2008-10-17 10:00:00,29.37,29.4,28.71,29.04,41700.0,23.5147,23.5388,22.9863,23.2505,41700.0
2008-10-17 10:30:00,28.98,29.54,28.58,29.48,42600.0,23.2025,23.6508,22.8822,23.6028,42600.0
2008-10-17 11:00:00,29.43,29.76,29.31,29.39,28500.0,23.5628,23.827,23.4667,23.5307,28500.0
2008-10-17 11:30:00,29.44,29.67,29.38,29.56,11800.0,23.5708,23.7549,23.5227,23.6669,11800.0
2008-10-17 12:00:00,29.61,30.28,29.6,30.14,17100.0,23.7069,24.2433,23.6989,24.1312,17100.0
2008-10-17 12:30:00,30.12,30.59,29.9,30.43,16400.0,24.1152,24.4915,23.9391,24.3634,16400.0
2008-10-17 13:00:00,30.57,30.89,30.43,30.8,21700.0,24.4755,24.7317,24.3634,24.6596,21700.0
2008-10-17 13:30:00,30.84,31.24,30.49,30.55,34000.0,24.6917,25.0119,24.4115,24.4595,34000.0
2008-10-17 14:00:00,30.6,30.89,30.14,30.14,27800.0,24.4995,24.7317,24.1312,24.1312,27800.0
2008-10-17 14:30:00,30.2,30.54,29.84,30.25,54600.0,24.1793,24.4515,23.891,24.2193,54600.0
2008-10-17 15:00:00,30.3,30.66,29.59,29.91,47000.0,24.2593,24.5476,23.6909,23.9471,47000.0
2008-10-17 15:30:00,29.94,30.24,29.67,29.72,58000.0,23.9711,24.2113,23.7549,23.795,58000.0
2008-10-20 09:30:00,30.17,30.54,29.78,30.48,18000.0,24.1552,24.4515,23.843,24.4034,18000.0
2008-10-20 10:00:00,30.53,30.76,30.01,30.04,42400.0,24.4435,24.6276,24.0271,24.0512,42400.0
2008-10-20 10:30:00,30.06,30.24,29.9,29.98,29700.0,24.0672,24.2113,23.9391,24.0031,29700.0
2008-10-20 11:00:00,29.98,30.19,29.7,30.11,28300.0,24.0031,24.1713,23.7789,24.1072,28300.0
2008-10-20 11:30:00,30.1,30.27,30.0,30.2,22700.0,24.0992,24.2353,24.0191,24.1793,22700.0
2008-10-20 12:00:00,30.11,30.24,29.92,29.94,17300.0,24.1072,24.2113,23.9551,23.9711,17300.0
2008-10-20 12:30:00,29.97,30.1,29.79,29.99,9500.0,23.9951,24.0992,23.851,24.0111,9500.0
2008-10-20 13:00:00,30.0,30.22,29.8,30.18,13900.0,24.0191,24.1953,23.859,24.1633,13900.0
2008-10-20 13:30:00,30.24,30.41,30.03,30.25,18400.0,24.2113,24.3474,24.0432,24.2193,18400.0
2008-10-20 14:00:00,30.2,30.49,30.13,30.17,13900.0,24.1793,24.4115,24.1232,24.1552,13900.0
2008-10-20 14:30:00,30.15,30.48,30.01,30.46,14300.0,24.1392,24.4034,24.0271,24.3874,14300.0
2008-10-20 15:00:00,30.43,30.84,30.37,30.84,78400.0,24.3634,24.6917,24.3154,24.6917,78400.0
2008-10-20 15:30:00,30.79,31.07,30.66,30.98,60400.0,24.6516,24.8758,24.5476,24.8038,60400.0
2008-10-21 09:30:00,30.45,31.0,30.45,30.95,25400.0,24.3794,24.8198,24.3794,24.7797,25400.0
2008-10-21 10:00:00,30.94,31.2,30.74,31.18,64700.0,24.7717,24.9799,24.6116,24.9639,64700.0
2008-10-21 10:30:00,31.11,31.11,30.76,30.86,36500.0,24.9078,24.9078,24.6276,24.7077,36500.0
2008-10-21 11:00:00,30.86,30.93,30.57,30.62,21500.0,24.7077,24.7637,24.4755,24.5155,21500.0
2008-10-21 11:30:00,30.68,30.71,29.95,30.07,26100.0,24.5636,24.5876,23.9791,24.0752,26100.0
2008-10-21 12:00:00,30.04,30.28,29.95,30.14,37100.0,24.0512,24.2433,23.9791,24.1312,37100.0
2008-10-21 12:30:00,30.14,30.33,29.73,29.81,45800.0,24.1312,24.2833,23.803,23.867,45800.0
2008-10-21 13:00:00,29.76,30.25,29.7,30.18,18900.0,23.827,24.2193,23.7789,24.1633,18900.0
2008-10-21 13:30:00,30.16,30.29,29.98,30.02,10100.0,24.1472,24.2513,24.0031,24.0352,10100.0
2008-10-21 14:00:00,30.09,30.25,29.98,30.22,39800.0,24.0912,24.2193,24.0031,24.1953,39800.0
2008-10-21 14:30:00,30.22,30.39,30.07,30.26,61600.0,24.1953,24.3314,24.0752,24.2273,61600.0
2008-10-21 15:00:00,30.26,30.41,29.86,29.86,78800.0,24.2273,24.3474,23.907,23.907,78800.0
2008-10-21 15:30:00,29.9,30.0,29.65,29.71,79500.0,23.9391,24.0191,23.7389,23.787,79500.0
2008-10-22 09:30:00,28.15,28.33,27.29,27.67,159500.0,22.538,22.6821,21.8494,22.1537,159500.0
2008-10-22 10:00:00,27.62,28.31,27.61,28.27,105100.0,22.1136,22.6661,22.1056,22.634,105100.0
2008-10-22 10:30:00,28.22,29.35,28.2,29.13,144100.0,22.594,23.4987,22.578,23.3226,144100.0
2008-10-22 11:00:00,29.13,29.46,28.86,29.23,111800.0,23.3226,23.5868,23.1064,23.4026,111800.0
2008-10-22 11:30:00,29.19,29.8,29.19,29.62,94600.0,23.3706,23.859,23.3706,23.7149,94600.0
2008-10-22 12:00:00,29.59,30.2,29.41,29.88,50900.0,23.6909,24.1793,23.5468,23.9231,50900.0
2008-10-22 12:30:00,29.88,29.88,29.37,29.39,33800.0,23.9231,23.9231,23.5147,23.5307,33800.0
2008-10-22 13:00:00,29.36,29.38,28.87,29.08,65400.0,23.5067,23.5227,23.1144,23.2826,65400.0
2008-10-22 13:30:00,29.1,30.17,29.0,29.55,223100.0,23.2986,24.1552,23.2185,23.6589,223100.0
2008-10-22 14:00:00,29.63,29.68,29.17,29.41,90400.0,23.7229,23.7629,23.3546,23.5468,90400.0
2008-10-22 14:30:00,29.47,29.47,28.77,28.98,80200.0,23.5948,23.5948,23.0344,23.2025,80200.0
2008-10-22 15:00:00,29.02,29.2,28.91,29.11,80300.0,23.2345,23.3786,23.1464,23.3066,80300.0
2008-10-22 15:30:00,29.08,29.46,28.44,29.26,153000.0,23.2826,23.5868,22.7701,23.4267,153000.0
2008-10-23 09:30:00,28.95,29.52,28.63,29.17,96100.0,23.1785,23.6348,22.9223,23.3546,96100.0
2008-10-23 10:00:00,29.17,29.54,29.03,29.12,68300.0,23.3546,23.6508,23.2425,23.3146,68300.0
2008-10-23 10:30:00,29.12,30.15,29.04,30.15,54500.0,23.3146,24.1392,23.2505,24.1392,54500.0
2008-10-23 11:00:00,30.14,30.18,29.5,29.59,50600.0,24.1312,24.1633,23.6188,23.6909,50600.0
2008-10-23 11:30:00,29.58,29.71,29.26,29.46,48500.0,23.6829,23.787,23.4267,23.5868,48500.0
2008-10-23 12:00:00,29.44,29.44,28.95,29.05,79400.0,23.5708,23.5708,23.1785,23.2585,79400.0
2008-10-23 12:30:00,29.06,29.32,28.78,28.88,87500.0,23.2665,23.4747,23.0424,23.1224,87500.0
2008-10-23 13:00:00,28.85,29.01,28.27,28.28,80000.0,23.0984,23.2265,22.634,22.642,80000.0
2008-10-23 13:30:00,28.29,28.52,28.06,28.45,79600.0,22.65,22.8342,22.4659,22.7781,79600.0
2008-10-23 14:00:00,28.4,28.46,27.51,27.9,69300.0,22.7381,22.7862,22.0255,22.3378,69300.0
2008-10-23 14:30:00,27.92,28.43,27.38,27.64,81800.0,22.3538,22.7621,21.9215,22.1296,81800.0
2008-10-23 15:00:00,27.61,28.42,27.54,28.16,106600.0,22.1056,22.7541,22.0496,22.546,106600.0
2008-10-23 15:30:00,28.14,28.7,27.71,28.69,105000.0,22.53,22.9783,22.1857,22.9703,105000.0
2008-10-24 09:30:00,26.67,28.5,26.67,28.37,87200.0,21.353,22.8182,21.353,22.7141,87200.0
2008-10-24 10:00:00,28.45,28.76,27.41,27.59,62400.0,22.7781,23.0263,21.9455,22.0896,62400.0
2008-10-24 10:30:00,27.54,27.68,27.45,27.63,76200.0,22.0496,22.1617,21.9775,22.1216,76200.0
2008-10-24 11:00:00,27.67,27.95,27.16,27.83,51700.0,22.1537,22.3778,21.7453,22.2818,51700.0
2008-10-24 11:30:00,27.84,28.14,27.55,27.66,34600.0,22.2898,22.53,22.0576,22.1456,34600.0
2008-10-24 12:00:00,27.64,27.64,27.12,27.13,29800.0,22.1296,22.1296,21.7133,21.7213,29800.0
2008-10-24 12:30:00,27.09,27.21,26.78,27.06,37100.0,21.6893,21.7854,21.4411,21.6653,37100.0
2008-10-24 13:00:00,27.15,27.51,27.15,27.29,26800.0,21.7373,22.0255,21.7373,21.8494,26800.0
2008-10-24 13:30:00,27.26,27.26,26.64,26.76,25700.0,21.8254,21.8254,21.329,21.4251,25700.0
2008-10-24 14:00:00,26.7,27.05,26.69,26.82,71200.0,21.377,21.6573,21.369,21.4731,71200.0
2008-10-24 14:30:00,26.83,27.38,26.83,27.32,78600.0,21.4811,21.9215,21.4811,21.8734,78600.0
2008-10-24 15:00:00,27.32,27.57,26.99,27.19,117600.0,21.8734,22.0736,21.6092,21.7693,117600.0
2008-10-24 15:30:00,27.18,27.47,26.77,27.06,197200.0,21.7613,21.9935,21.4331,21.6653,197200.0
2008-10-27 09:30:00,26.5,27.22,26.31,27.16,60600.0,21.2169,21.7934,21.0648,21.7453,60600.0
2008-10-27 10:00:00,27.26,27.48,26.79,26.95,41900.0,21.8254,22.0015,21.4491,21.5772,41900.0
2008-10-27 10:30:00,26.91,26.93,26.49,26.88,34900.0,21.5452,21.5612,21.2089,21.5211,34900.0
2008-10-27 11:00:00,26.85,27.36,26.8,26.94,32300.0,21.4971,21.9055,21.4571,21.5692,32300.0
2008-10-27 11:30:00,26.92,27.18,26.77,27.04,21100.0,21.5532,21.7613,21.4331,21.6493,21100.0
2008-10-27 12:00:00,27.03,27.35,26.99,26.99,28300.0,21.6412,21.8974,21.6092,21.6092,28300.0
2008-10-27 12:30:00,26.96,27.27,26.88,27.21,24300.0,21.5852,21.8334,21.5211,21.7854,24300.0
2008-10-27 13:00:00,27.16,27.21,26.89,27.14,25400.0,21.7453,21.7854,21.5292,21.7293,25400.0
2008-10-27 13:30:00,27.2,27.58,27.11,27.13,35800.0,21.7774,22.0816,21.7053,21.7213,35800.0
2008-10-27 14:00:00,27.17,27.18,26.42,26.42,39100.0,21.7533,21.7613,21.1529,21.1529,39100.0
2008-10-27 14:30:00,26.43,26.73,26.28,26.28,47500.0,21.1609,21.4011,21.0408,21.0408,47500.0
2008-10-27 15:00:00,26.33,26.72,26.3,26.4,61100.0,21.0808,21.393,21.0568,21.1368,61100.0
2008-10-27 15:30:00,26.41,26.56,25.5,25.5,133700.0,21.1448,21.2649,20.4163,20.4163,133700.0
2008-10-28 09:30:00,26.57,30.66,25.63,26.5,84000.0,21.273,24.5476,20.5204,21.2169,84000.0
2008-10-28 10:00:00,26.43,26.51,25.85,26.02,84600.0,21.1609,21.2249,20.6965,20.8326,84600.0
2008-10-28 10:30:00,26.0,26.02,25.27,25.36,49300.0,20.8166,20.8326,20.2321,20.3042,49300.0
2008-10-28 11:00:00,25.31,25.9,25.31,25.7,45600.0,20.2641,20.7365,20.2641,20.5764,45600.0
2008-10-28 11:30:00,25.64,25.99,25.55,25.61,40900.0,20.5284,20.8086,20.4563,20.5043,40900.0
2008-10-28 12:00:00,25.59,25.75,25.42,25.5,60800.0,20.4883,20.6164,20.3522,20.4163,60800.0
2008-10-28 12:30:00,25.49,25.75,25.47,25.75,33500.0,20.4083,20.6164,20.3922,20.6164,33500.0
2008-10-28 13:00:00,25.73,25.94,25.56,25.66,43800.0,20.6004,20.7685,20.4643,20.5444,43800.0
2008-10-28 13:30:00,25.59,25.66,25.1,25.12,55600.0,20.4883,20.5444,20.096,20.112,55600.0
2008-10-28 14:00:00,25.1,25.68,25.1,25.66,26500.0,20.096,20.5604,20.096,20.5444,26500.0
2008-10-28 14:30:00,25.69,26.48,25.69,26.42,61000.0,20.5684,21.2009,20.5684,21.1529,61000.0
2008-10-28 15:00:00,26.42,27.05,26.12,27.03,78100.0,21.1529,21.6573,20.9127,21.6412,78100.0
2008-10-28 15:30:00,27.04,27.56,26.65,27.56,88800.0,21.6493,22.0656,21.337,22.0656,88800.0
2008-10-29 09:30:00,27.53,28.09,27.15,27.78,47200.0,22.0416,22.4899,21.7373,22.2417,47200.0
2008-10-29 10:00:00,27.77,28.11,27.75,28.06,45400.0,22.2337,22.5059,22.2177,22.4659,45400.0
2008-10-29 10:30:00,28.02,28.03,27.6,27.61,58000.0,22.4339,22.4419,22.0976,22.1056,58000.0
2008-10-29 11:00:00,27.57,27.82,27.45,27.72,34300.0,22.0736,22.2737,21.9775,22.1937,34300.0
2008-10-29 11:30:00,27.76,28.44,27.74,28.44,33200.0,22.2257,22.7701,22.2097,22.7701,33200.0
2008-10-29 12:00:00,28.44,28.58,28.32,28.56,23400.0,22.7701,22.8822,22.6741,22.8662,23400.0
2008-10-29 12:30:00,28.58,28.64,28.3,28.3,39400.0,22.8822,22.9303,22.6581,22.6581,39400.0
2008-10-29 13:00:00,28.31,28.7,28.29,28.7,26000.0,22.6661,22.9783,22.65,22.9783,26000.0
2008-10-29 13:30:00,28.71,29.12,28.69,28.69,34100.0,22.9863,23.3146,22.9703,22.9703,34100.0
2008-10-29 14:00:00,28.73,29.06,28.59,28.9,59900.0,23.0023,23.2665,22.8902,23.1384,59900.0
2008-10-29 14:30:00,28.91,29.29,28.68,29.14,127400.0,23.1464,23.4507,22.9623,23.3306,127400.0
2008-10-29 15:00:00,29.18,29.85,28.99,29.49,93100.0,23.3626,23.899,23.2105,23.6108,93100.0
2008-10-29 15:30:00,29.53,29.53,28.6,28.74,198800.0,23.6428,23.6428,22.8982,23.0103,198800.0
2008-10-30 09:30:00,29.16,29.57,28.94,29.01,29400.0,23.3466,23.6749,23.1705,23.2265,29400.0
2008-10-30 10:00:00,29.04,29.09,28.51,28.51,57500.0,23.2505,23.2906,22.8262,22.8262,57500.0
2008-10-30 10:30:00,28.48,28.48,28.07,28.16,55000.0,22.8022,22.8022,22.4739,22.546,55000.0
2008-10-30 11:00:00,28.2,28.37,27.63,27.75,87900.0,22.578,22.7141,22.1216,22.2177,87900.0
2008-10-30 11:30:00,27.76,28.23,27.73,28.03,81700.0,22.2257,22.602,22.2017,22.4419,81700.0
2008-10-30 12:00:00,28.0,28.21,27.68,27.72,24800.0,22.4179,22.586,22.1617,22.1937,24800.0
2008-10-30 12:30:00,27.71,28.06,27.6,27.66,95200.0,22.1857,22.4659,22.0976,22.1456,95200.0
2008-10-30 13:00:00,27.65,28.04,27.53,27.85,43500.0,22.1376,22.4499,22.0416,22.2978,43500.0
2008-10-30 13:30:00,27.85,28.05,27.8,27.94,19500.0,22.2978,22.4579,22.2577,22.3698,19500.0
2008-10-30 14:00:00,27.93,28.13,27.8,28.0,33400.0,22.3618,22.5219,22.2577,22.4179,33400.0
2008-10-30 14:30:00,28.03,28.18,27.86,27.93,37700.0,22.4419,22.562,22.3058,22.3618,37700.0
2008-10-30 15:00:00,27.96,28.15,27.57,28.0,68900.0,22.3858,22.538,22.0736,22.4179,68900.0
2008-10-30 15:30:00,27.99,28.01,27.74,27.92,115400.0,22.4099,22.4259,22.2097,22.3538,115400.0
2008-10-31 09:30:00,27.95,28.29,27.78,28.29,96000.0,22.3778,22.65,22.2417,22.65,96000.0
2008-10-31 10:00:00,28.24,28.46,28.19,28.36,19100.0,22.61,22.7862,22.57,22.7061,19100.0
2008-10-31 10:30:00,28.4,28.6,28.08,28.2,48800.0,22.7381,22.8982,22.4819,22.578,48800.0
2008-10-31 11:00:00,28.25,28.75,28.25,28.61,32800.0,22.618,23.0183,22.618,22.9063,32800.0
2008-10-31 11:30:00,28.57,29.03,28.53,28.88,52700.0,22.8742,23.2425,22.8422,23.1224,52700.0
2008-10-31 12:00:00,28.87,28.87,28.57,28.78,17600.0,23.1144,23.1144,22.8742,23.0424,17600.0
2008-10-31 12:30:00,28.74,28.78,28.67,28.73,18200.0,23.0103,23.0424,22.9543,23.0023,18200.0
2008-10-31 13:00:00,28.73,29.11,28.73,29.0,21900.0,23.0023,23.3066,23.0023,23.2185,21900.0
2008-10-31 13:30:00,29.0,29.21,28.94,29.08,39000.0,23.2185,23.3866,23.1705,23.2826,39000.0
2008-10-31 14:00:00,29.07,29.45,29.05,29.45,40800.0,23.2745,23.5788,23.2585,23.5788,40800.0
2008-10-31 14:30:00,29.41,29.52,29.28,29.47,25800.0,23.5468,23.6348,23.4427,23.5948,25800.0
2008-10-31 15:00:00,29.51,29.63,29.34,29.5,101900.0,23.6268,23.7229,23.4907,23.6188,101900.0
2008-10-31 15:30:00,29.5,29.84,29.5,29.75,190900.0,23.6188,23.891,23.6188,23.819,190900.0
2008-11-03 09:30:00,29.65,29.98,29.32,29.73,41800.0,23.7389,24.0031,23.4747,23.803,41800.0
2008-11-03 10:00:00,29.68,30.0,29.66,29.75,31500.0,23.7629,24.0191,23.7469,23.819,31500.0
2008-11-03 10:30:00,29.71,30.61,29.71,30.44,83200.0,23.787,24.5075,23.787,24.3714,83200.0
2008-11-03 11:00:00,30.48,30.5,30.09,30.22,17100.0,24.4034,24.4195,24.0912,24.1953,17100.0
2008-11-03 11:30:00,30.28,30.45,30.26,30.42,9200.0,24.2433,24.3794,24.2273,24.3554,9200.0
2008-11-03 12:00:00,30.45,30.45,30.22,30.3,30500.0,24.3794,24.3794,24.1953,24.2593,30500.0
2008-11-03 12:30:00,30.26,30.31,30.14,30.23,29100.0,24.2273,24.2673,24.1312,24.2033,29100.0
2008-11-03 13:00:00,30.22,30.41,30.18,30.22,13700.0,24.1953,24.3474,24.1633,24.1953,13700.0
2008-11-03 13:30:00,30.2,30.25,30.12,30.19,18100.0,24.1793,24.2193,24.1152,24.1713,18100.0
2008-11-03 14:00:00,30.18,30.24,30.02,30.08,34500.0,24.1633,24.2113,24.0352,24.0832,34500.0
2008-11-03 14:30:00,30.08,30.35,30.08,30.22,19900.0,24.0832,24.2994,24.0832,24.1953,19900.0
2008-11-03 15:00:00,30.22,30.27,29.96,30.07,25100.0,24.1953,24.2353,23.9871,24.0752,25100.0
2008-11-03 15:30:00,30.07,30.22,29.89,30.13,74200.0,24.0752,24.1953,23.9311,24.1232,74200.0
2008-11-04 09:30:00,30.53,30.53,29.84,29.84,31400.0,24.4435,24.4435,23.891,23.891,31400.0
2008-11-04 10:00:00,29.81,30.23,29.74,30.21,26800.0,23.867,24.2033,23.811,24.1873,26800.0
2008-11-04 10:30:00,30.23,30.39,30.12,30.26,15000.0,24.2033,24.3314,24.1152,24.2273,15000.0
2008-11-04 11:00:00,30.29,30.44,30.11,30.16,20600.0,24.2513,24.3714,24.1072,24.1472,20600.0
2008-11-04 11:30:00,30.15,30.28,30.06,30.23,14500.0,24.1392,24.2433,24.0672,24.2033,14500.0
2008-11-04 12:00:00,30.22,30.25,29.92,29.92,20200.0,24.1953,24.2193,23.9551,23.9551,20200.0
2008-11-04 12:30:00,29.9,30.02,29.67,29.8,27700.0,23.9391,24.0352,23.7549,23.859,27700.0
2008-11-04 13:00:00,29.78,29.94,29.68,29.71,23400.0,23.843,23.9711,23.7629,23.787,23400.0
2008-11-04 13:30:00,29.71,29.76,29.61,29.72,23500.0,23.787,23.827,23.7069,23.795,23500.0
2008-11-04 14:00:00,29.71,29.71,29.4,29.52,22900.0,23.787,23.787,23.5388,23.6348,22900.0
2008-11-04 14:30:00,29.56,29.6,29.13,29.25,30700.0,23.6669,23.6989,23.3226,23.4187,30700.0
2008-11-04 15:00:00,29.25,29.37,29.12,29.31,29800.0,23.4187,23.5147,23.3146,23.4667,29800.0
2008-11-04 15:30:00,29.34,29.88,29.25,29.59,108300.0,23.4907,23.9231,23.4187,23.6909,108300.0
2008-11-05 09:30:00,29.1,29.11,28.49,28.67,18800.0,23.2986,23.3066,22.8102,22.9543,18800.0
2008-11-05 10:00:00,28.66,28.93,28.65,28.8,19700.0,22.9463,23.1625,22.9383,23.0584,19700.0
2008-11-05 10:30:00,28.84,28.92,28.69,28.69,25500.0,23.0904,23.1544,22.9703,22.9703,25500.0
2008-11-05 11:00:00,28.73,28.86,28.54,28.56,34900.0,23.0023,23.1064,22.8502,22.8662,34900.0
2008-11-05 11:30:00,28.58,28.58,28.32,28.4,30900.0,22.8822,22.8822,22.6741,22.7381,30900.0
2008-11-05 12:00:00,28.42,28.49,28.01,28.04,71900.0,22.7541,22.8102,22.4259,22.4499,71900.0
2008-11-05 12:30:00,28.05,28.14,27.9,28.07,21600.0,22.4579,22.53,22.3378,22.4739,21600.0
2008-11-05 13:00:00,28.07,28.18,27.96,28.15,34700.0,22.4739,22.562,22.3858,22.538,34700.0
2008-11-05 13:30:00,28.13,28.13,28.0,28.03,44500.0,22.5219,22.5219,22.4179,22.4419,44500.0
2008-11-05 14:00:00,28.04,28.11,27.92,27.97,37900.0,22.4499,22.5059,22.3538,22.3938,37900.0
2008-11-05 14:30:00,27.95,28.11,27.89,27.89,33800.0,22.3778,22.5059,22.3298,22.3298,33800.0
2008-11-05 15:00:00,27.9,27.93,27.51,27.58,42400.0,22.3378,22.3618,22.0255,22.0816,42400.0
2008-11-05 15:30:00,27.58,27.74,27.27,27.37,126400.0,22.0816,22.2097,21.8334,21.9135,126400.0
2008-11-06 09:30:00,27.02,27.14,26.66,26.77,60000.0,21.6332,21.7293,21.345,21.4331,60000.0
2008-11-06 10:00:00,26.67,26.91,26.57,26.68,43700.0,21.353,21.5452,21.273,21.361,43700.0
2008-11-06 10:30:00,26.72,26.8,26.49,26.63,53300.0,21.393,21.4571,21.2089,21.321,53300.0
2008-11-06 11:00:00,26.64,26.69,26.41,26.56,30600.0,21.329,21.369,21.1448,21.2649,30600.0
2008-11-06 11:30:00,26.55,26.66,26.41,26.66,44000.0,21.2569,21.345,21.1448,21.345,44000.0
2008-11-06 12:00:00,26.67,26.87,26.6,26.76,88600.0,21.353,21.5131,21.297,21.4251,88600.0
2008-11-06 12:30:00,26.75,26.76,26.46,26.52,21000.0,21.4171,21.4251,21.1849,21.2329,21000.0
2008-11-06 13:00:00,26.52,26.52,26.19,26.34,37000.0,21.2329,21.2329,20.9687,21.0888,37000.0
2008-11-06 13:30:00,26.33,26.33,26.1,26.28,33700.0,21.0808,21.0808,20.8967,21.0408,33700.0
2008-11-06 14:00:00,26.32,26.72,26.32,26.57,59500.0,21.0728,21.393,21.0728,21.273,59500.0
2008-11-06 14:30:00,26.54,26.85,26.54,26.63,56900.0,21.2489,21.4971,21.2489,21.321,56900.0
2008-11-06 15:00:00,26.61,26.7,26.09,26.26,118600.0,21.305,21.377,20.8886,21.0248,118600.0
2008-11-06 15:30:00,26.24,26.53,26.15,26.24,80900.0,21.0087,21.2409,20.9367,21.0087,80900.0
2008-11-07 09:30:00,26.49,26.99,26.41,26.97,52100.0,21.2089,21.6092,21.1448,21.5932,52100.0
2008-11-07 10:00:00,26.94,27.29,26.9,27.0,23700.0,21.5692,21.8494,21.5372,21.6172,23700.0
2008-11-07 10:30:00,27.07,27.35,26.83,26.83,23500.0,21.6733,21.8974,21.4811,21.4811,23500.0
2008-11-07 11:00:00,26.86,27.03,26.76,26.78,31000.0,21.5051,21.6412,21.4251,21.4411,31000.0
2008-11-07 11:30:00,26.79,27.0,26.73,27.0,12900.0,21.4491,21.6172,21.4011,21.6172,12900.0
2008-11-07 12:00:00,26.97,27.16,26.85,26.85,29200.0,21.5932,21.7453,21.4971,21.4971,29200.0
2008-11-07 12:30:00,26.84,26.94,26.65,26.8,18100.0,21.4891,21.5692,21.337,21.4571,18100.0
2008-11-07 13:00:00,26.83,26.86,26.63,26.71,11700.0,21.4811,21.5051,21.321,21.385,11700.0
2008-11-07 13:30:00,26.71,26.71,26.49,26.66,13900.0,21.385,21.385,21.2089,21.345,13900.0
2008-11-07 14:00:00,26.65,26.74,26.56,26.58,14500.0,21.337,21.4091,21.2649,21.281,14500.0
2008-11-07 14:30:00,26.58,26.89,26.44,26.5,37000.0,21.281,21.5292,21.1689,21.2169,37000.0
2008-11-07 15:00:00,26.45,26.65,26.34,26.39,23900.0,21.1769,21.337,21.0888,21.1288,23900.0
2008-11-07 15:30:00,26.39,26.85,26.39,26.78,39900.0,21.1288,21.4971,21.1288,21.4411,39900.0
2008-11-10 09:30:00,27.0,27.69,27.0,27.35,24600.0,21.6172,22.1697,21.6172,21.8974,24600.0
2008-11-10 10:00:00,27.34,27.7,27.23,27.4,113200.0,21.8894,22.1777,21.8014,21.9375,113200.0
2008-11-10 10:30:00,27.43,27.54,26.97,27.05,8800.0,21.9615,22.0496,21.5932,21.6573,8800.0
2008-11-10 11:00:00,26.94,27.04,26.75,27.04,8500.0,21.5692,21.6493,21.4171,21.6493,8500.0
2008-11-10 11:30:00,27.05,27.15,26.89,26.95,6700.0,21.6573,21.7373,21.5292,21.5772,6700.0
2008-11-10 12:00:00,26.95,27.02,26.68,26.68,12900.0,21.5772,21.6332,21.361,21.361,12900.0
2008-11-10 12:30:00,26.68,26.7,26.43,26.5,18800.0,21.361,21.377,21.1609,21.2169,18800.0
2008-11-10 13:00:00,26.5,26.66,26.41,26.65,19700.0,21.2169,21.345,21.1448,21.337,19700.0
2008-11-10 13:30:00,26.63,26.69,26.41,26.63,21600.0,21.321,21.369,21.1448,21.321,21600.0
2008-11-10 14:00:00,26.63,26.73,26.4,26.4,11100.0,21.321,21.4011,21.1368,21.1368,11100.0
2008-11-10 14:30:00,26.39,26.42,26.19,26.25,15800.0,21.1288,21.1529,20.9687,21.0167,15800.0
2008-11-10 15:00:00,26.2,26.29,25.95,25.98,39900.0,20.9767,21.0488,20.7766,20.8006,39900.0
2008-11-10 15:30:00,25.95,26.36,25.87,26.12,77500.0,20.7766,21.1048,20.7125,20.9127,77500.0
2008-11-11 09:30:00,25.47,25.86,25.34,25.34,27000.0,20.3922,20.7045,20.2882,20.2882,27000.0
2008-11-11 10:00:00,25.3,25.47,25.2,25.28,63700.0,20.2561,20.3922,20.1761,20.2401,63700.0
2008-11-11 10:30:00,25.28,25.58,25.25,25.43,27900.0,20.2401,20.4803,20.2161,20.3602,27900.0
2008-11-11 11:00:00,25.39,25.57,25.3,25.55,32600.0,20.3282,20.4723,20.2561,20.4563,32600.0
2008-11-11 11:30:00,25.47,25.51,25.29,25.43,8700.0,20.3922,20.4243,20.2481,20.3602,8700.0
2008-11-11 12:00:00,25.41,25.45,25.05,25.06,11000.0,20.3442,20.3762,20.056,20.064,11000.0
2008-11-11 12:30:00,25.07,25.19,25.02,25.17,17900.0,20.072,20.1681,20.032,20.1521,17900.0
2008-11-11 13:00:00,25.19,25.26,24.98,24.99,25500.0,20.1681,20.2241,19.9999,20.0079,25500.0
2008-11-11 13:30:00,25.0,25.25,24.85,25.25,39100.0,20.0159,20.2161,19.8959,20.2161,39100.0
2008-11-11 14:00:00,25.27,25.46,25.04,25.45,74200.0,20.2321,20.3842,20.048,20.3762,74200.0
2008-11-11 14:30:00,25.44,25.65,24.9,24.95,54400.0,20.3682,20.5364,19.9359,19.9759,54400.0
2008-11-11 15:00:00,24.88,25.28,24.86,25.15,41300.0,19.9199,20.2401,19.9039,20.136,41300.0
2008-11-11 15:30:00,25.18,25.19,24.77,25.05,72300.0,20.1601,20.1681,19.8318,20.056,72300.0
2008-11-12 09:30:00,24.6,24.78,24.09,24.29,28400.0,19.6957,19.8398,19.2874,19.4475,28400.0
2008-11-12 10:00:00,24.24,24.38,23.83,23.99,34400.0,19.4075,19.5196,19.0792,19.2073,34400.0
2008-11-12 10:30:00,23.96,24.03,23.59,23.99,34600.0,19.1833,19.2393,18.887,19.2073,34600.0
2008-11-12 11:00:00,23.98,24.15,23.74,24.08,25400.0,19.1993,19.3354,19.0071,19.2794,25400.0
2008-11-12 11:30:00,24.12,24.16,23.87,23.95,13400.0,19.3114,19.3434,19.1112,19.1753,13400.0
2008-11-12 12:00:00,23.98,24.17,23.82,24.17,23000.0,19.1993,19.3514,19.0712,19.3514,23000.0
2008-11-12 12:30:00,24.18,24.34,24.06,24.16,16100.0,19.3594,19.4875,19.2633,19.3434,16100.0
2008-11-12 13:00:00,24.16,24.23,24.08,24.18,13400.0,19.3434,19.3995,19.2794,19.3594,13400.0
2008-11-12 13:30:00,24.16,24.26,24.05,24.06,19900.0,19.3434,19.4235,19.2553,19.2633,19900.0
2008-11-12 14:00:00,24.08,24.08,23.77,23.92,15300.0,19.2794,19.2794,19.0312,19.1513,15300.0
2008-11-12 14:30:00,23.95,24.03,23.64,23.64,16500.0,19.1753,19.2393,18.9271,18.9271,16500.0
2008-11-12 15:00:00,23.66,23.7,23.42,23.46,32300.0,18.9431,18.9751,18.7509,18.783,32300.0
2008-11-12 15:30:00,23.48,23.68,23.31,23.47,75500.0,18.799,18.9591,18.6629,18.791,75500.0
2008-11-13 09:30:00,23.55,23.65,22.65,22.67,17700.0,18.855,18.9351,18.1344,18.1505,17700.0
2008-11-13 10:00:00,22.64,23.25,22.6,23.13,26200.0,18.1264,18.6148,18.0944,18.5188,26200.0
2008-11-13 10:30:00,23.14,23.17,22.65,22.83,27800.0,18.5268,18.5508,18.1344,18.2786,27800.0
2008-11-13 11:00:00,22.8,22.92,22.58,22.8,22200.0,18.2545,18.3506,18.0784,18.2545,22200.0
2008-11-13 11:30:00,22.78,22.81,22.58,22.6,16400.0,18.2385,18.2626,18.0784,18.0944,16400.0
2008-11-13 12:00:00,22.63,22.65,22.17,22.23,19600.0,18.1184,18.1344,17.7501,17.7982,19600.0
2008-11-13 12:30:00,22.24,22.31,21.51,21.52,25900.0,17.8062,17.8622,17.2217,17.2297,25900.0
2008-11-13 13:00:00,21.5,22.41,21.46,22.37,52500.0,17.2137,17.9423,17.1817,17.9103,52500.0
2008-11-13 13:30:00,22.37,23.29,22.37,22.71,71800.0,17.9103,18.6469,17.9103,18.1825,71800.0
2008-11-13 14:00:00,22.69,23.37,22.6,23.25,64700.0,18.1665,18.7109,18.0944,18.6148,64700.0
2008-11-13 14:30:00,23.25,23.57,22.93,23.23,70600.0,18.6148,18.871,18.3586,18.5988,70600.0
2008-11-13 15:00:00,23.24,23.51,22.59,23.44,86500.0,18.6068,18.823,18.0864,18.767,86500.0
2008-11-13 15:30:00,23.48,24.2,23.42,24.14,142000.0,18.799,19.3754,18.7509,19.3274,142000.0
2008-11-14 09:30:00,23.76,24.0,23.58,23.99,38600.0,19.0232,19.2153,18.879,19.2073,38600.0
2008-11-14 10:00:00,23.98,24.3,23.59,23.6,31300.0,19.1993,19.4555,18.887,18.8951,31300.0
2008-11-14 10:30:00,23.61,23.79,23.25,23.67,31700.0,18.9031,19.0472,18.6148,18.9511,31700.0
2008-11-14 11:00:00,23.62,23.87,23.56,23.66,37600.0,18.9111,19.1112,18.863,18.9431,37600.0
2008-11-14 11:30:00,23.62,23.62,23.24,23.47,17900.0,18.9111,18.9111,18.6068,18.791,17900.0
2008-11-14 12:00:00,23.46,23.48,23.26,23.45,15400.0,18.783,18.799,18.6228,18.775,15400.0
2008-11-14 12:30:00,23.44,23.62,23.32,23.5,30900.0,18.767,18.9111,18.6709,18.815,30900.0
2008-11-14 13:00:00,23.46,23.69,23.22,23.67,26900.0,18.783,18.9671,18.5908,18.9511,26900.0
2008-11-14 13:30:00,23.66,23.78,23.25,23.4,51100.0,18.9431,19.0392,18.6148,18.7349,51100.0
2008-11-14 14:00:00,23.41,24.17,23.33,23.99,36300.0,18.7429,19.3514,18.6789,19.2073,36300.0
2008-11-14 14:30:00,23.94,24.23,23.7,24.18,63900.0,19.1673,19.3995,18.9751,19.3594,63900.0
2008-11-14 15:00:00,24.17,24.32,23.59,23.67,55100.0,19.3514,19.4715,18.887,18.9511,55100.0
2008-11-14 15:30:00,23.64,23.68,22.85,22.94,97500.0,18.9271,18.9591,18.2946,18.3666,97500.0
2008-11-17 09:30:00,22.79,23.08,22.58,22.94,62200.0,18.2465,18.4787,18.0784,18.3666,62200.0
2008-11-17 10:00:00,22.95,22.96,22.62,22.87,32100.0,18.3746,18.3826,18.1104,18.3106,32100.0
2008-11-17 10:30:00,22.83,23.07,22.72,22.88,21300.0,18.2786,18.4707,18.1905,18.3186,21300.0
2008-11-17 11:00:00,22.89,23.16,22.83,22.83,32300.0,18.3266,18.5428,18.2786,18.2786,32300.0
2008-11-17 11:30:00,22.85,23.25,22.54,23.25,38000.0,18.2946,18.6148,18.0464,18.6148,38000.0
2008-11-17 12:00:00,23.24,23.26,22.92,23.08,53400.0,18.6068,18.6228,18.3506,18.4787,53400.0
2008-11-17 12:30:00,23.08,23.24,22.8,22.98,30100.0,18.4787,18.6068,18.2545,18.3987,30100.0
2008-11-17 13:00:00,22.96,22.96,22.58,22.77,20500.0,18.3826,18.3826,18.0784,18.2305,20500.0
2008-11-17 13:30:00,22.77,22.85,22.5,22.8,18900.0,18.2305,18.2946,18.0144,18.2545,18900.0
2008-11-17 14:00:00,22.82,23.02,22.54,22.54,66700.0,18.2706,18.4307,18.0464,18.0464,66700.0
2008-11-17 14:30:00,22.59,22.95,22.59,22.67,46200.0,18.0864,18.3746,18.0864,18.1505,46200.0
2008-11-17 15:00:00,22.67,23.0,22.5,22.98,208600.0,18.1505,18.4147,18.0144,18.3987,208600.0
2008-11-17 15:30:00,22.95,22.98,22.61,22.83,156400.0,18.3746,18.3987,18.1024,18.2786,156400.0
2008-11-18 09:30:00,22.66,23.27,22.55,22.96,46400.0,18.1425,18.6308,18.0544,18.3826,46400.0
2008-11-18 10:00:00,22.95,23.55,22.82,23.54,36200.0,18.3746,18.855,18.2706,18.847,36200.0
2008-11-18 10:30:00,23.51,23.59,23.12,23.23,29800.0,18.823,18.887,18.5107,18.5988,29800.0
2008-11-18 11:00:00,23.2,23.33,23.14,23.3,17600.0,18.5748,18.6789,18.5268,18.6549,17600.0
2008-11-18 11:30:00,23.28,23.6,23.25,23.6,22700.0,18.6389,18.8951,18.6148,18.8951,22700.0
2008-11-18 12:00:00,23.6,23.62,23.34,23.37,23100.0,18.8951,18.9111,18.6869,18.7109,23100.0
2008-11-18 12:30:00,23.35,23.36,23.15,23.16,16700.0,18.6949,18.7029,18.5348,18.5428,16700.0
2008-11-18 13:00:00,23.12,23.14,22.77,22.86,30300.0,18.5107,18.5268,18.2305,18.3026,30300.0
2008-11-18 13:30:00,22.86,22.89,22.53,22.75,33100.0,18.3026,18.3266,18.0384,18.2145,33100.0
2008-11-18 14:00:00,22.75,23.03,22.57,22.96,28300.0,18.2145,18.4387,18.0704,18.3826,28300.0
2008-11-18 14:30:00,22.96,22.99,22.52,22.76,39200.0,18.3826,18.4067,18.0304,18.2225,39200.0
2008-11-18 15:00:00,22.68,23.49,22.68,23.16,70800.0,18.1585,18.807,18.1585,18.5428,70800.0
2008-11-18 15:30:00,23.16,23.51,22.86,23.43,91500.0,18.5428,18.823,18.3026,18.7589,91500.0
2008-11-19 09:30:00,23.2,23.67,22.9,23.14,41000.0,18.5748,18.9511,18.3346,18.5268,41000.0
2008-11-19 10:00:00,23.13,23.29,22.68,22.76,36100.0,18.5188,18.6469,18.1585,18.2225,36100.0
2008-11-19 10:30:00,22.76,22.76,22.24,22.33,62300.0,18.2225,18.2225,17.8062,17.8782,62300.0
2008-11-19 11:00:00,22.32,22.43,22.01,22.01,20600.0,17.8702,17.9583,17.622,17.622,20600.0
2008-11-19 11:30:00,22.09,22.36,21.9,22.18,16300.0,17.6861,17.9023,17.534,17.7581,16300.0
2008-11-19 12:00:00,22.08,22.2,21.98,22.03,15000.0,17.6781,17.7742,17.598,17.6381,15000.0
2008-11-19 12:30:00,22.05,22.06,21.76,21.86,52500.0,17.6541,17.6621,17.4219,17.5019,52500.0
2008-11-19 13:00:00,21.86,21.97,21.48,21.48,40700.0,17.5019,17.59,17.1977,17.1977,40700.0
2008-11-19 13:30:00,21.5,21.89,21.28,21.86,29700.0,17.2137,17.526,17.0376,17.5019,29700.0
2008-11-19 14:00:00,21.85,21.88,21.45,21.62,46200.0,17.4939,17.518,17.1737,17.3098,46200.0
2008-11-19 14:30:00,21.62,21.79,21.27,21.44,76000.0,17.3098,17.4459,17.0296,17.1657,76000.0
2008-11-19 15:00:00,21.46,21.74,21.05,21.21,92500.0,17.1817,17.4059,16.8534,16.9815,92500.0
2008-11-19 15:30:00,21.2,21.31,20.65,20.69,87700.0,16.9735,17.0616,16.5332,16.5652,87700.0
2008-11-20 09:30:00,20.27,20.49,19.82,19.97,38800.0,16.2289,16.4051,15.8686,15.9887,38800.0
2008-11-20 10:00:00,19.96,20.34,19.83,20.25,46100.0,15.9807,16.285,15.8767,16.2129,46100.0
2008-11-20 10:30:00,20.28,20.77,20.16,20.63,90800.0,16.2369,16.6293,16.1409,16.5172,90800.0
2008-11-20 11:00:00,20.68,21.06,20.6,20.77,34400.0,16.5572,16.8614,16.4931,16.6293,34400.0
2008-11-20 11:30:00,20.76,20.95,20.58,20.8,26800.0,16.6212,16.7734,16.4771,16.6533,26800.0
2008-11-20 12:00:00,20.74,21.08,20.55,21.0,33200.0,16.6052,16.8774,16.4531,16.8134,33200.0
2008-11-20 12:30:00,21.05,21.24,20.78,20.78,33200.0,16.8534,17.0056,16.6373,16.6373,33200.0
2008-11-20 13:00:00,20.74,20.88,20.43,20.5,40900.0,16.6052,16.7173,16.357,16.4131,40900.0
2008-11-20 13:30:00,20.53,20.94,20.48,20.92,49700.0,16.4371,16.7654,16.3971,16.7493,49700.0
2008-11-20 14:00:00,20.98,20.98,20.48,20.6,94300.0,16.7974,16.7974,16.3971,16.4931,94300.0
2008-11-20 14:30:00,20.6,20.7,20.32,20.57,100000.0,16.4931,16.5732,16.269,16.4691,100000.0
2008-11-20 15:00:00,20.57,20.8,19.96,20.34,176100.0,16.4691,16.6533,15.9807,16.285,176100.0
2008-11-20 15:30:00,20.32,20.45,19.72,19.89,147300.0,16.269,16.373,15.7886,15.9247,147300.0
2008-11-21 09:30:00,20.21,20.55,19.81,20.08,305100.0,16.1809,16.4531,15.8606,16.0768,305100.0
2008-11-21 10:00:00,20.04,20.58,19.94,20.12,41000.0,16.0448,16.4771,15.9647,16.1088,41000.0
2008-11-21 10:30:00,20.17,20.78,20.17,20.47,54900.0,16.1489,16.6373,16.1489,16.3891,54900.0
2008-11-21 11:00:00,20.46,21.16,20.22,21.03,74800.0,16.3811,16.9415,16.1889,16.8374,74800.0
2008-11-21 11:30:00,21.06,21.37,20.7,20.74,65300.0,16.8614,17.1096,16.5732,16.6052,65300.0
2008-11-21 12:00:00,20.77,20.85,20.56,20.72,35400.0,16.6293,16.6933,16.4611,16.5892,35400.0
2008-11-21 12:30:00,20.7,20.85,20.54,20.59,26500.0,16.5732,16.6933,16.4451,16.4851,26500.0
2008-11-21 13:00:00,20.56,20.7,20.32,20.53,41900.0,16.4611,16.5732,16.269,16.4371,41900.0
2008-11-21 13:30:00,20.55,20.7,20.45,20.5,40100.0,16.4531,16.5732,16.373,16.4131,40100.0
2008-11-21 14:00:00,20.51,20.99,20.47,20.87,93600.0,16.4211,16.8054,16.3891,16.7093,93600.0
2008-11-21 14:30:00,20.83,20.92,20.6,20.69,94100.0,16.6773,16.7493,16.4931,16.5652,94100.0
2008-11-21 15:00:00,20.7,21.21,20.7,21.13,102100.0,16.5732,16.9815,16.5732,16.9175,102100.0
2008-11-21 15:30:00,21.12,21.82,21.01,21.71,78400.0,16.9095,17.4699,16.8214,17.3818,78400.0
2008-11-24 09:30:00,21.81,22.1,21.4,22.01,53900.0,17.4619,17.6941,17.1337,17.622,53900.0
2008-11-24 10:00:00,22.02,22.35,21.9,22.33,50000.0,17.63,17.8943,17.534,17.8782,50000.0
2008-11-24 10:30:00,22.35,22.52,22.03,22.45,43300.0,17.8943,18.0304,17.6381,17.9743,43300.0
2008-11-24 11:00:00,22.44,22.61,22.22,22.25,50600.0,17.9663,18.1024,17.7902,17.8142,50600.0
2008-11-24 11:30:00,22.25,22.91,22.22,22.87,51000.0,17.8142,18.3426,17.7902,18.3106,51000.0
2008-11-24 12:00:00,22.83,22.9,22.22,22.34,51800.0,18.2786,18.3346,17.7902,17.8863,51800.0
2008-11-24 12:30:00,22.3,22.82,22.25,22.78,47300.0,17.8542,18.2706,17.8142,18.2385,47300.0
2008-11-24 13:00:00,22.74,22.85,22.42,22.46,38000.0,18.2065,18.2946,17.9503,17.9823,38000.0
2008-11-24 13:30:00,22.48,22.61,22.35,22.55,43500.0,17.9983,18.1024,17.8943,18.0544,43500.0
2008-11-24 14:00:00,22.57,22.59,22.15,22.36,64400.0,18.0704,18.0864,17.7341,17.9023,64400.0
2008-11-24 14:30:00,22.36,22.47,22.09,22.39,66400.0,17.9023,17.9903,17.6861,17.9263,66400.0
2008-11-24 15:00:00,22.4,22.64,22.26,22.64,77500.0,17.9343,18.1264,17.8222,18.1264,77500.0
2008-11-24 15:30:00,22.66,22.88,22.08,22.36,134700.0,18.1425,18.3186,17.6781,17.9023,134700.0
2008-11-25 09:30:00,22.94,23.27,22.73,23.27,57500.0,18.3666,18.6308,18.1985,18.6308,57500.0
2008-11-25 10:00:00,23.3,23.73,23.18,23.73,58100.0,18.6549,18.9991,18.5588,18.9991,58100.0
2008-11-25 10:30:00,23.73,23.81,23.39,23.66,37100.0,18.9991,19.0632,18.7269,18.9431,37100.0
2008-11-25 11:00:00,23.66,23.93,23.38,23.93,27900.0,18.9431,19.1593,18.7189,19.1593,27900.0
2008-11-25 11:30:00,23.94,24.28,23.89,24.07,30600.0,19.1673,19.4395,19.1272,19.2714,30600.0
2008-11-25 12:00:00,24.05,24.19,23.93,24.19,18300.0,19.2553,19.3674,19.1593,19.3674,18300.0
2008-11-25 12:30:00,24.19,24.32,23.94,24.05,24700.0,19.3674,19.4715,19.1673,19.2553,24700.0
2008-11-25 13:00:00,24.07,24.27,23.91,24.25,33000.0,19.2714,19.4315,19.1433,19.4155,33000.0
2008-11-25 13:30:00,24.26,24.42,24.09,24.09,39600.0,19.4235,19.5516,19.2874,19.2874,39600.0
2008-11-25 14:00:00,24.07,24.21,23.66,24.03,48700.0,19.2714,19.3834,18.9431,19.2393,48700.0
2008-11-25 14:30:00,23.93,24.29,23.86,24.08,56800.0,19.1593,19.4475,19.1032,19.2794,56800.0
2008-11-25 15:00:00,24.09,24.47,24.03,24.32,64100.0,19.2874,19.5916,19.2393,19.4715,64100.0
2008-11-25 15:30:00,24.33,24.8,24.18,24.55,112900.0,19.4795,19.8558,19.3594,19.6557,112900.0
2008-11-26 09:30:00,24.05,24.93,24.05,24.92,45800.0,19.2553,19.9599,19.2553,19.9519,45800.0
2008-11-26 10:00:00,24.92,25.26,24.74,25.2,29400.0,19.9519,20.2241,19.8078,20.1761,29400.0
2008-11-26 10:30:00,25.16,25.53,25.06,25.51,31700.0,20.1441,20.4403,20.064,20.4243,31700.0
2008-11-26 11:00:00,25.52,25.83,25.31,25.75,34900.0,20.4323,20.6805,20.2641,20.6164,34900.0
2008-11-26 11:30:00,25.64,26.29,25.59,26.04,27300.0,20.5284,21.0488,20.4883,20.8486,27300.0
2008-11-26 12:00:00,26.08,26.22,25.96,26.1,21400.0,20.8806,20.9927,20.7846,20.8967,21400.0
2008-11-26 12:30:00,26.08,26.16,25.89,26.12,24300.0,20.8806,20.9447,20.7285,20.9127,24300.0
2008-11-26 13:00:00,26.16,26.38,26.01,26.29,20800.0,20.9447,21.1208,20.8246,21.0488,20800.0
2008-11-26 13:30:00,26.29,26.37,25.95,26.18,48800.0,21.0488,21.1128,20.7766,20.9607,48800.0
2008-11-26 14:00:00,26.18,26.5,26.08,26.45,47600.0,20.9607,21.2169,20.8806,21.1769,47600.0
2008-11-26 14:30:00,26.48,26.83,26.48,26.55,54800.0,21.2009,21.4811,21.2009,21.2569,54800.0
2008-11-26 15:00:00,26.59,27.23,26.58,26.92,122000.0,21.289,21.8014,21.281,21.5532,122000.0
2008-11-26 15:30:00,26.88,27.19,26.68,27.01,111500.0,21.5211,21.7693,21.361,21.6252,111500.0
2008-11-28 09:30:00,26.88,27.73,26.83,27.6,41100.0,21.5211,22.2017,21.4811,22.0976,41100.0
2008-11-28 10:00:00,27.6,28.41,27.51,28.17,67700.0,22.0976,22.7461,22.0255,22.554,67700.0
2008-11-28 10:30:00,28.15,28.15,27.83,27.97,28100.0,22.538,22.538,22.2818,22.3938,28100.0
2008-11-28 11:00:00,27.98,28.26,27.87,28.26,27900.0,22.4018,22.626,22.3138,22.626,27900.0
2008-11-28 11:30:00,28.36,28.6,28.26,28.47,37300.0,22.7061,22.8982,22.626,22.7942,37300.0
2008-11-28 12:00:00,28.45,28.46,28.12,28.12,36400.0,22.7781,22.7862,22.5139,22.5139,36400.0
2008-11-28 12:30:00,28.12,28.23,27.53,27.78,99600.0,22.5139,22.602,22.0416,22.2417,99600.0
2008-11-28 13:00:00,27.64,27.64,27.64,27.64,18300.0,22.1296,22.1296,22.1296,22.1296,18300.0
2008-11-28 13:30:00,27.64,27.64,27.64,27.64,0.0,22.1296,22.1296,22.1296,22.1296,0.0
2008-11-28 14:00:00,27.64,27.64,27.64,27.64,0.0,22.1296,22.1296,22.1296,22.1296,0.0
2008-11-28 14:30:00,27.64,27.64,27.64,27.64,0.0,22.1296,22.1296,22.1296,22.1296,0.0
2008-11-28 15:00:00,27.64,27.64,27.64,27.64,0.0,22.1296,22.1296,22.1296,22.1296,0.0
2008-11-28 15:30:00,27.64,27.64,27.64,27.64,0.0,22.1296,22.1296,22.1296,22.1296,0.0
2008-12-01 09:30:00,26.56,26.63,25.99,26.22,97000.0,21.2649,21.321,20.8086,20.9927,97000.0
2008-12-01 10:00:00,26.17,26.78,26.17,26.63,24900.0,20.9527,21.4411,20.9527,21.321,24900.0
2008-12-01 10:30:00,26.65,27.12,26.57,27.03,177500.0,21.337,21.7133,21.273,21.6412,177500.0
2008-12-01 11:00:00,26.99,27.2,26.79,26.99,70600.0,21.6092,21.7774,21.4491,21.6092,70600.0
2008-12-01 11:30:00,27.02,27.26,26.88,26.88,20600.0,21.6332,21.8254,21.5211,21.5211,20600.0
2008-12-01 12:00:00,26.91,26.91,26.66,26.74,30000.0,21.5452,21.5452,21.345,21.4091,30000.0
2008-12-01 12:30:00,26.7,26.75,26.52,26.57,28300.0,21.377,21.4171,21.2329,21.273,28300.0
2008-12-01 13:00:00,26.54,26.73,26.49,26.57,21400.0,21.2489,21.4011,21.2089,21.273,21400.0
2008-12-01 13:30:00,26.55,26.7,26.16,26.37,37000.0,21.2569,21.377,20.9447,21.1128,37000.0
2008-12-01 14:00:00,26.39,26.39,26.15,26.36,28400.0,21.1288,21.1288,20.9367,21.1048,28400.0
2008-12-01 14:30:00,26.38,26.58,26.28,26.38,35000.0,21.1208,21.281,21.0408,21.1208,35000.0
2008-12-01 15:00:00,26.36,26.41,25.88,26.02,65400.0,21.1048,21.1448,20.7205,20.8326,65400.0
2008-12-01 15:30:00,25.96,26.06,25.18,25.36,116100.0,20.7846,20.8646,20.1601,20.3042,116100.0
2008-12-02 09:30:00,25.67,25.77,25.21,25.7,20000.0,20.5524,20.6324,20.1841,20.5764,20000.0
2008-12-02 10:00:00,25.69,26.42,25.62,26.27,42000.0,20.5684,21.1529,20.5123,21.0328,42000.0
2008-12-02 10:30:00,26.31,26.75,26.31,26.71,44300.0,21.0648,21.4171,21.0648,21.385,44300.0
2008-12-02 11:00:00,26.68,26.68,26.39,26.63,12900.0,21.361,21.361,21.1288,21.321,12900.0
2008-12-02 11:30:00,26.65,26.65,26.28,26.51,9600.0,21.337,21.337,21.0408,21.2249,9600.0
2008-12-02 12:00:00,26.46,26.65,26.4,26.65,13200.0,21.1849,21.337,21.1368,21.337,13200.0
2008-12-02 12:30:00,26.65,26.65,26.17,26.35,24100.0,21.337,21.337,20.9527,21.0968,24100.0
2008-12-02 13:00:00,26.34,26.52,26.2,26.27,12700.0,21.0888,21.2329,20.9767,21.0328,12700.0
2008-12-02 13:30:00,26.28,26.28,25.91,25.93,17000.0,21.0408,21.0408,20.7445,20.7605,17000.0
2008-12-02 14:00:00,25.95,25.95,25.41,25.55,15300.0,20.7766,20.7766,20.3442,20.4563,15300.0
2008-12-02 14:30:00,25.55,26.11,25.55,26.08,17800.0,20.4563,20.9047,20.4563,20.8806,17800.0
2008-12-02 15:00:00,26.04,26.6,25.72,26.43,38600.0,20.8486,21.297,20.5924,21.1609,38600.0
2008-12-02 15:30:00,26.42,26.68,25.88,26.49,109000.0,21.1529,21.361,20.7205,21.2089,109000.0
2008-12-03 09:30:00,26.1,26.41,25.7,25.99,22200.0,20.8967,21.1448,20.5764,20.8086,22200.0
2008-12-03 10:00:00,25.98,26.47,25.76,26.44,21600.0,20.8006,21.1929,20.6244,21.1689,21600.0
2008-12-03 10:30:00,26.44,27.44,26.44,27.41,33900.0,21.1689,21.9695,21.1689,21.9455,33900.0
2008-12-03 11:00:00,27.48,27.6,27.12,27.31,17200.0,22.0015,22.0976,21.7133,21.8654,17200.0
2008-12-03 11:30:00,27.33,27.4,27.16,27.4,12700.0,21.8814,21.9375,21.7453,21.9375,12700.0
2008-12-03 12:00:00,27.32,27.35,26.69,27.1,17600.0,21.8734,21.8974,21.369,21.6973,17600.0
2008-12-03 12:30:00,27.1,27.15,26.8,26.8,26000.0,21.6973,21.7373,21.4571,21.4571,26000.0
2008-12-03 13:00:00,26.82,26.92,26.43,26.46,37700.0,21.4731,21.5532,21.1609,21.1849,37700.0
2008-12-03 13:30:00,26.45,26.45,26.02,26.12,19000.0,21.1769,21.1769,20.8326,20.9127,19000.0
2008-12-03 14:00:00,26.12,26.67,25.95,26.49,30400.0,20.9127,21.353,20.7766,21.2089,30400.0
2008-12-03 14:30:00,26.55,27.16,26.55,26.8,92400.0,21.2569,21.7453,21.2569,21.4571,92400.0
2008-12-03 15:00:00,26.81,27.11,26.56,26.9,25500.0,21.4651,21.7053,21.2649,21.5372,25500.0
2008-12-03 15:30:00,26.93,27.39,26.72,27.2,82900.0,21.5612,21.9295,21.393,21.7774,82900.0
2008-12-04 09:30:00,26.85,27.76,26.64,27.65,17900.0,21.4971,22.2257,21.329,22.1376,17900.0
2008-12-04 10:00:00,27.42,27.74,27.12,27.62,27300.0,21.9535,22.2097,21.7133,22.1136,27300.0
2008-12-04 10:30:00,27.62,28.02,27.6,27.87,24700.0,22.1136,22.4339,22.0976,22.3138,24700.0
2008-12-04 11:00:00,27.84,27.91,27.55,27.79,11000.0,22.2898,22.3458,22.0576,22.2497,11000.0
2008-12-04 11:30:00,27.52,27.65,27.3,27.47,10100.0,22.0336,22.1376,21.8574,21.9935,10100.0
2008-12-04 12:00:00,27.53,27.53,26.79,27.01,27900.0,22.0416,22.0416,21.4491,21.6252,27900.0
2008-12-04 12:30:00,26.99,27.67,26.99,27.5,43600.0,21.6092,22.1537,21.6092,22.0175,43600.0
2008-12-04 13:00:00,27.51,27.7,27.38,27.55,50700.0,22.0255,22.1777,21.9215,22.0576,50700.0
2008-12-04 13:30:00,27.52,27.93,27.47,27.87,42500.0,22.0336,22.3618,21.9935,22.3138,42500.0
2008-12-04 14:00:00,27.84,27.99,27.62,27.73,20200.0,22.2898,22.4099,22.1136,22.2017,20200.0
2008-12-04 14:30:00,27.75,28.08,27.52,27.52,19700.0,22.2177,22.4819,22.0336,22.0336,19700.0
2008-12-04 15:00:00,27.52,27.55,26.63,26.63,210000.0,22.0336,22.0576,21.321,21.321,210000.0
2008-12-04 15:30:00,26.65,27.13,26.24,27.03,124500.0,21.337,21.7213,21.0087,21.6412,124500.0
2008-12-05 09:30:00,26.58,27.1,26.28,26.39,19100.0,21.281,21.6973,21.0408,21.1288,19100.0
2008-12-05 10:00:00,26.21,26.31,25.81,26.13,31400.0,20.9847,21.0648,20.6645,20.9207,31400.0
2008-12-05 10:30:00,26.14,26.58,26.01,26.5,5000.0,20.9287,21.281,20.8246,21.2169,5000.0
2008-12-05 11:00:00,26.4,26.52,26.28,26.39,4700.0,21.1368,21.2329,21.0408,21.1288,4700.0
2008-12-05 11:30:00,26.37,26.76,26.37,26.57,13200.0,21.1128,21.4251,21.1128,21.273,13200.0
2008-12-05 12:00:00,26.61,26.67,26.42,26.5,22000.0,21.305,21.353,21.1529,21.2169,22000.0
2008-12-05 12:30:00,26.49,26.5,26.19,26.24,7100.0,21.2089,21.2169,20.9687,21.0087,7100.0
2008-12-05 13:00:00,26.33,26.65,26.33,26.43,15300.0,21.0808,21.337,21.0808,21.1609,15300.0
2008-12-05 13:30:00,26.36,27.03,26.36,26.67,52800.0,21.1048,21.6412,21.1048,21.353,52800.0
2008-12-05 14:00:00,26.67,26.8,26.37,26.53,32800.0,21.353,21.4571,21.1128,21.2409,32800.0
2008-12-05 14:30:00,26.54,27.39,26.4,27.17,80300.0,21.2489,21.9295,21.1368,21.7533,80300.0
2008-12-05 15:00:00,27.23,27.36,26.93,27.04,165500.0,21.8014,21.9055,21.5612,21.6493,165500.0
2008-12-05 15:30:00,27.01,27.69,27.01,27.62,99000.0,21.6252,22.1697,21.6252,22.1136,99000.0
2008-12-08 09:30:00,28.46,29.39,28.46,28.85,63200.0,22.7862,23.5307,22.7862,23.0984,63200.0
2008-12-08 10:00:00,28.88,29.4,28.88,29.28,74500.0,23.1224,23.5388,23.1224,23.4427,74500.0
2008-12-08 10:30:00,29.3,29.43,29.16,29.37,52500.0,23.4587,23.5628,23.3466,23.5147,52500.0
2008-12-08 11:00:00,29.39,29.5,29.24,29.46,53200.0,23.5307,23.6188,23.4107,23.5868,53200.0
2008-12-08 11:30:00,29.5,29.7,29.43,29.56,37100.0,23.6188,23.7789,23.5628,23.6669,37100.0
2008-12-08 12:00:00,29.56,29.86,29.41,29.8,36200.0,23.6669,23.907,23.5468,23.859,36200.0
2008-12-08 12:30:00,29.81,29.9,29.5,29.75,17800.0,23.867,23.9391,23.6188,23.819,17800.0
2008-12-08 13:00:00,29.84,30.0,29.62,29.86,51800.0,23.891,24.0191,23.7149,23.907,51800.0
2008-12-08 13:30:00,29.82,30.0,29.55,29.91,75900.0,23.875,24.0191,23.6589,23.9471,75900.0
2008-12-08 14:00:00,29.89,30.36,29.83,30.04,89600.0,23.9311,24.3074,23.883,24.0512,89600.0
2008-12-08 14:30:00,30.1,30.89,30.0,30.78,120900.0,24.0992,24.7317,24.0191,24.6436,120900.0
2008-12-08 15:00:00,30.82,31.14,30.55,31.09,81700.0,24.6757,24.9319,24.4595,24.8918,81700.0
2008-12-08 15:30:00,31.09,31.36,30.56,30.84,184800.0,24.8918,25.108,24.4675,24.6917,184800.0
2008-12-09 09:30:00,30.41,30.67,30.18,30.5,30600.0,24.3474,24.5556,24.1633,24.4195,30600.0
2008-12-09 10:00:00,30.56,31.4,30.53,31.27,138700.0,24.4675,25.14,24.4435,25.0359,138700.0
2008-12-09 10:30:00,31.25,31.9,31.25,31.69,103700.0,25.0199,25.5404,25.0199,25.3722,103700.0
2008-12-09 11:00:00,31.65,31.89,30.83,31.05,101700.0,25.3402,25.5323,24.6837,24.8598,101700.0
2008-12-09 11:30:00,31.02,31.27,30.71,30.78,127300.0,24.8358,25.0359,24.5876,24.6436,127300.0
2008-12-09 12:00:00,30.75,31.16,30.7,31.02,36000.0,24.6196,24.9479,24.5796,24.8358,36000.0
2008-12-09 12:30:00,31.01,31.23,30.88,30.96,16800.0,24.8278,25.0039,24.7237,24.7878,16800.0
2008-12-09 13:00:00,30.94,31.11,30.71,30.95,32000.0,24.7717,24.9078,24.5876,24.7797,32000.0
2008-12-09 13:30:00,30.89,31.14,30.75,30.82,23300.0,24.7317,24.9319,24.6196,24.6757,23300.0
2008-12-09 14:00:00,30.82,30.89,30.03,30.14,44800.0,24.6757,24.7317,24.0432,24.1312,44800.0
2008-12-09 14:30:00,30.15,30.85,29.96,30.83,65700.0,24.1392,24.6997,23.9871,24.6837,65700.0
2008-12-09 15:00:00,30.84,31.15,30.47,30.55,55700.0,24.6917,24.9399,24.3954,24.4595,55700.0
2008-12-09 15:30:00,30.51,30.98,30.38,30.63,110100.0,24.4275,24.8038,24.3234,24.5235,110100.0
2008-12-10 09:30:00,30.77,30.78,30.35,30.68,38500.0,24.6356,24.6436,24.2994,24.5636,38500.0
2008-12-10 10:00:00,30.71,31.43,30.61,31.43,32400.0,24.5876,25.1641,24.5075,25.1641,32400.0
2008-12-10 10:30:00,31.35,31.6,30.84,31.02,27900.0,25.1,25.3002,24.6917,24.8358,27900.0
2008-12-10 11:00:00,31.14,31.26,30.87,30.98,27300.0,24.9319,25.0279,24.7157,24.8038,27300.0
2008-12-10 11:30:00,31.05,31.43,30.79,31.1,39300.0,24.8598,25.1641,24.6516,24.8998,39300.0
2008-12-10 12:00:00,31.22,31.4,30.81,30.84,13200.0,24.9959,25.14,24.6677,24.6917,13200.0
2008-12-10 12:30:00,30.89,31.37,30.84,31.18,27700.0,24.7317,25.116,24.6917,24.9639,27700.0
2008-12-10 13:00:00,31.12,31.34,30.81,30.81,21600.0,24.9159,25.092,24.6677,24.6677,21600.0
2008-12-10 13:30:00,30.85,30.98,30.23,30.54,17500.0,24.6997,24.8038,24.2033,24.4515,17500.0
2008-12-10 14:00:00,30.47,30.61,30.01,30.26,28800.0,24.3954,24.5075,24.0271,24.2273,28800.0
2008-12-10 14:30:00,30.24,30.57,30.05,30.34,25500.0,24.2113,24.4755,24.0592,24.2914,25500.0
2008-12-10 15:00:00,30.39,30.68,30.2,30.67,112000.0,24.3314,24.5636,24.1793,24.5556,112000.0
2008-12-10 15:30:00,30.62,30.62,30.12,30.38,86300.0,24.5155,24.5155,24.1152,24.3234,86300.0
2008-12-11 09:30:00,30.01,30.02,29.26,29.4,51900.0,24.0271,24.0352,23.4267,23.5388,51900.0
2008-12-11 10:00:00,29.47,29.73,28.94,28.96,77300.0,23.5948,23.803,23.1705,23.1865,77300.0
2008-12-11 10:30:00,28.96,29.19,28.83,29.17,62600.0,23.1865,23.3706,23.0824,23.3546,62600.0
2008-12-11 11:00:00,29.15,29.36,28.88,28.96,32300.0,23.3386,23.5067,23.1224,23.1865,32300.0
2008-12-11 11:30:00,28.96,29.1,28.79,28.91,18000.0,23.1865,23.2986,23.0504,23.1464,18000.0
2008-12-11 12:00:00,28.92,29.14,28.81,28.83,15200.0,23.1544,23.3306,23.0664,23.0824,15200.0
2008-12-11 12:30:00,28.8,29.12,28.8,29.0,42900.0,23.0584,23.3146,23.0584,23.2185,42900.0
2008-12-11 13:00:00,29.02,29.07,28.67,28.85,59000.0,23.2345,23.2745,22.9543,23.0984,59000.0
2008-12-11 13:30:00,28.88,28.92,28.45,28.55,58300.0,23.1224,23.1544,22.7781,22.8582,58300.0
2008-12-11 14:00:00,28.57,28.65,28.32,28.41,12600.0,22.8742,22.9383,22.6741,22.7461,12600.0
2008-12-11 14:30:00,28.43,28.7,27.82,27.96,20600.0,22.7621,22.9783,22.2737,22.3858,20600.0
2008-12-11 15:00:00,27.9,27.91,27.42,27.57,54500.0,22.3378,22.3458,21.9535,22.0736,54500.0
2008-12-11 15:30:00,27.59,27.63,26.46,27.22,222000.0,22.0896,22.1216,21.1849,21.7934,222000.0
2008-12-12 09:30:00,26.43,26.89,25.79,26.81,22200.0,21.1609,21.5292,20.6485,21.4651,22200.0
2008-12-12 10:00:00,26.78,27.1,26.25,26.58,82200.0,21.4411,21.6973,21.0167,21.281,82200.0
2008-12-12 10:30:00,26.67,27.04,26.25,26.95,19800.0,21.353,21.6493,21.0167,21.5772,19800.0
2008-12-12 11:00:00,26.88,27.1,26.6,26.83,37600.0,21.5211,21.6973,21.297,21.4811,37600.0
2008-12-12 11:30:00,26.86,26.94,26.61,26.73,32300.0,21.5051,21.5692,21.305,21.4011,32300.0
2008-12-12 12:00:00,26.7,27.22,26.7,27.15,32700.0,21.377,21.7934,21.377,21.7373,32700.0
2008-12-12 12:30:00,27.14,27.47,27.08,27.35,55600.0,21.7293,21.9935,21.6813,21.8974,55600.0
2008-12-12 13:00:00,27.35,27.71,27.33,27.69,78700.0,21.8974,22.1857,21.8814,22.1697,78700.0
2008-12-12 13:30:00,27.66,27.72,27.31,27.6,43500.0,22.1456,22.1937,21.8654,22.0976,43500.0
2008-12-12 14:00:00,27.6,27.84,27.25,27.62,60500.0,22.0976,22.2898,21.8174,22.1136,60500.0
2008-12-12 14:30:00,27.56,28.11,27.28,27.92,72300.0,22.0656,22.5059,21.8414,22.3538,72300.0
2008-12-12 15:00:00,27.96,28.06,27.51,27.76,40000.0,22.3858,22.4659,22.0255,22.2257,40000.0
2008-12-12 15:30:00,27.88,28.18,27.67,28.14,84300.0,22.3218,22.562,22.1537,22.53,84300.0
2008-12-15 09:30:00,28.12,28.61,27.95,28.18,16500.0,22.5139,22.9063,22.3778,22.562,16500.0
2008-12-15 10:00:00,28.07,28.21,27.8,27.86,23100.0,22.4739,22.586,22.2577,22.3058,23100.0
2008-12-15 10:30:00,27.9,28.01,27.6,27.6,9300.0,22.3378,22.4259,22.0976,22.0976,9300.0
2008-12-15 11:00:00,27.56,27.96,27.48,27.91,18100.0,22.0656,22.3858,22.0015,22.3458,18100.0
2008-12-15 11:30:00,27.9,28.36,27.82,28.1,49000.0,22.3378,22.7061,22.2737,22.4979,49000.0
2008-12-15 12:00:00,28.12,28.34,28.01,28.33,14900.0,22.5139,22.6901,22.4259,22.6821,14900.0
2008-12-15 12:30:00,28.41,28.41,28.05,28.08,24600.0,22.7461,22.7461,22.4579,22.4819,24600.0
2008-12-15 13:00:00,28.08,28.24,27.82,28.18,15300.0,22.4819,22.61,22.2737,22.562,15300.0
2008-12-15 13:30:00,28.17,28.27,28.07,28.15,18800.0,22.554,22.634,22.4739,22.538,18800.0
2008-12-15 14:00:00,28.23,28.41,28.04,28.15,16800.0,22.602,22.7461,22.4499,22.538,16800.0
2008-12-15 14:30:00,28.12,28.35,28.06,28.07,29600.0,22.5139,22.6981,22.4659,22.4739,29600.0
2008-12-15 15:00:00,28.06,28.22,27.75,27.91,56800.0,22.4659,22.594,22.2177,22.3458,56800.0
2008-12-15 15:30:00,27.92,28.45,27.79,28.2,88300.0,22.3538,22.7781,22.2497,22.578,88300.0
2008-12-16 09:30:00,28.54,28.62,27.93,28.06,41700.0,22.8502,22.9143,22.3618,22.4659,41700.0
2008-12-16 10:00:00,28.05,28.23,27.72,27.87,38100.0,22.4579,22.602,22.1937,22.3138,38100.0
2008-12-16 10:30:00,27.85,27.97,27.69,27.72,32400.0,22.2978,22.3938,22.1697,22.1937,32400.0
2008-12-16 11:00:00,27.84,27.93,27.38,27.39,71300.0,22.2898,22.3618,21.9215,21.9295,71300.0
2008-12-16 11:30:00,27.38,27.46,27.11,27.13,60100.0,21.9215,21.9855,21.7053,21.7213,60100.0
2008-12-16 12:00:00,27.14,27.34,27.05,27.31,13900.0,21.7293,21.8894,21.6573,21.8654,13900.0
2008-12-16 12:30:00,27.3,27.46,27.29,27.32,14200.0,21.8574,21.9855,21.8494,21.8734,14200.0
2008-12-16 13:00:00,27.31,27.37,27.21,27.26,10300.0,21.8654,21.9135,21.7854,21.8254,10300.0
2008-12-16 13:30:00,27.24,27.26,27.1,27.13,21700.0,21.8094,21.8254,21.6973,21.7213,21700.0
2008-12-16 14:00:00,27.12,27.5,26.95,27.21,72000.0,21.7133,22.0175,21.5772,21.7854,72000.0
2008-12-16 14:30:00,27.28,27.65,27.1,27.6,128000.0,21.8414,22.1376,21.6973,22.0976,128000.0
2008-12-16 15:00:00,27.66,28.29,27.49,28.02,99400.0,22.1456,22.65,22.0095,22.4339,99400.0
2008-12-16 15:30:00,27.99,28.04,27.37,27.67,221800.0,22.4099,22.4499,21.9135,22.1537,221800.0
2008-12-17 09:30:00,27.47,28.49,27.22,28.44,79200.0,21.9935,22.8102,21.7934,22.7701,79200.0
2008-12-17 10:00:00,28.49,28.63,28.25,28.47,70300.0,22.8102,22.9223,22.618,22.7942,70300.0
2008-12-17 10:30:00,28.45,29.31,28.45,29.23,74700.0,22.7781,23.4667,22.7781,23.4026,74700.0
2008-12-17 11:00:00,29.27,29.27,29.08,29.2,32200.0,23.4347,23.4347,23.2826,23.3786,32200.0
2008-12-17 11:30:00,29.23,29.53,28.97,29.46,57400.0,23.4026,23.6428,23.1945,23.5868,57400.0
2008-12-17 12:00:00,29.43,29.92,29.4,29.64,31000.0,23.5628,23.9551,23.5388,23.7309,31000.0
2008-12-17 12:30:00,29.63,30.0,29.5,29.94,21900.0,23.7229,24.0191,23.6188,23.9711,21900.0
2008-12-17 13:00:00,29.92,30.29,29.83,30.05,31000.0,23.9551,24.2513,23.883,24.0592,31000.0
2008-12-17 13:30:00,30.15,30.53,30.11,30.26,27500.0,24.1392,24.4435,24.1072,24.2273,27500.0
2008-12-17 14:00:00,30.25,30.36,29.72,29.75,61000.0,24.2193,24.3074,23.795,23.819,61000.0
2008-12-17 14:30:00,29.73,30.24,29.5,30.21,49500.0,23.803,24.2113,23.6188,24.1873,49500.0
2008-12-17 15:00:00,30.18,30.36,29.92,30.13,45000.0,24.1633,24.3074,23.9551,24.1232,45000.0
2008-12-17 15:30:00,30.05,30.18,29.71,29.88,87700.0,24.0592,24.1633,23.787,23.9231,87700.0
2008-12-18 09:30:00,30.03,30.37,29.24,29.6,39000.0,24.0432,24.3154,23.4107,23.6989,39000.0
2008-12-18 10:00:00,29.63,30.12,29.54,30.03,51200.0,23.7229,24.1152,23.6508,24.0432,51200.0
2008-12-18 10:30:00,30.07,30.69,30.01,30.39,34300.0,24.0752,24.5716,24.0271,24.3314,34300.0
2008-12-18 11:00:00,30.41,30.52,30.09,30.18,66900.0,24.3474,24.4355,24.0912,24.1633,66900.0
2008-12-18 11:30:00,30.19,30.27,29.77,29.94,31400.0,24.1713,24.2353,23.835,23.9711,31400.0
2008-12-18 12:00:00,29.95,29.95,29.58,29.68,22400.0,23.9791,23.9791,23.6829,23.7629,22400.0
2008-12-18 12:30:00,29.68,29.81,29.56,29.74,25900.0,23.7629,23.867,23.6669,23.811,25900.0
2008-12-18 13:00:00,29.79,29.87,29.63,29.63,36900.0,23.851,23.9151,23.7229,23.7229,36900.0
2008-12-18 13:30:00,29.64,29.68,29.46,29.58,31100.0,23.7309,23.7629,23.5868,23.6829,31100.0
2008-12-18 14:00:00,29.6,29.8,29.39,29.54,55600.0,23.6989,23.859,23.5307,23.6508,55600.0
2008-12-18 14:30:00,29.54,29.9,29.42,29.67,41300.0,23.6508,23.9391,23.5548,23.7549,41300.0
2008-12-18 15:00:00,29.61,29.62,28.93,29.08,64900.0,23.7069,23.7149,23.1625,23.2826,64900.0
2008-12-18 15:30:00,29.03,29.53,29.02,29.45,99900.0,23.2425,23.6428,23.2345,23.5788,99900.0
2008-12-19 09:30:00,29.52,29.79,29.0,29.39,109600.0,23.6348,23.851,23.2185,23.5307,109600.0
2008-12-19 10:00:00,29.33,29.76,29.33,29.63,22200.0,23.4827,23.827,23.4827,23.7229,22200.0
2008-12-19 10:30:00,29.63,29.63,29.3,29.31,14900.0,23.7229,23.7229,23.4587,23.4667,14900.0
2008-12-19 11:00:00,29.3,29.35,28.98,29.04,10500.0,23.4587,23.4987,23.2025,23.2505,10500.0
2008-12-19 11:30:00,29.03,29.2,28.91,28.91,35200.0,23.2425,23.3786,23.1464,23.1464,35200.0
2008-12-19 12:00:00,28.94,29.06,28.8,28.95,23100.0,23.1705,23.2665,23.0584,23.1785,23100.0
2008-12-19 12:30:00,29.07,29.07,28.81,28.87,10300.0,23.2745,23.2745,23.0664,23.1144,10300.0
2008-12-19 13:00:00,28.87,29.29,28.87,29.21,23100.0,23.1144,23.4507,23.1144,23.3866,23100.0
2008-12-19 13:30:00,29.24,29.52,29.23,29.52,33100.0,23.4107,23.6348,23.4026,23.6348,33100.0
2008-12-19 14:00:00,29.46,29.69,29.46,29.63,25800.0,23.5868,23.7709,23.5868,23.7229,25800.0
2008-12-19 14:30:00,29.6,29.81,29.5,29.58,27500.0,23.6989,23.867,23.6188,23.6829,27500.0
2008-12-19 15:00:00,29.61,30.5,29.49,30.48,192900.0,23.7069,24.4195,23.6108,24.4034,192900.0
2008-12-19 15:30:00,30.48,31.92,30.45,31.52,795700.0,24.4034,25.5564,24.3794,25.2361,795700.0
2008-12-22 09:30:00,31.25,31.61,29.86,30.59,99800.0,25.0199,25.3082,23.907,24.4915,99800.0
2008-12-22 10:00:00,30.62,30.64,29.85,30.29,74800.0,24.5155,24.5315,23.899,24.2513,74800.0
2008-12-22 10:30:00,30.29,30.98,30.29,30.93,76400.0,24.2513,24.8038,24.2513,24.7637,76400.0
2008-12-22 11:00:00,30.94,31.28,30.82,31.22,62900.0,24.7717,25.044,24.6757,24.9959,62900.0
2008-12-22 11:30:00,31.22,31.22,30.84,31.03,76300.0,24.9959,24.9959,24.6917,24.8438,76300.0
2008-12-22 12:00:00,31.03,31.03,30.48,30.52,144700.0,24.8438,24.8438,24.4034,24.4355,144700.0
2008-12-22 12:30:00,30.5,30.92,30.5,30.83,113100.0,24.4195,24.7557,24.4195,24.6837,113100.0
2008-12-22 13:00:00,30.82,30.87,30.18,30.25,99000.0,24.6757,24.7157,24.1633,24.2193,99000.0
2008-12-22 13:30:00,30.22,30.33,30.03,30.12,85400.0,24.1953,24.2833,24.0432,24.1152,85400.0
2008-12-22 14:00:00,30.12,30.15,29.62,29.65,33200.0,24.1152,24.1392,23.7149,23.7389,33200.0
2008-12-22 14:30:00,29.68,29.8,29.5,29.58,65800.0,23.7629,23.859,23.6188,23.6829,65800.0
2008-12-22 15:00:00,29.57,29.93,29.39,29.78,168000.0,23.6749,23.9631,23.5307,23.843,168000.0
2008-12-22 15:30:00,29.8,30.15,29.65,29.97,245500.0,23.859,24.1392,23.7389,23.9951,245500.0
2008-12-23 09:30:00,30.29,31.29,29.87,31.29,43200.0,24.3663,25.1707,24.0284,25.1707,43200.0
2008-12-23 10:00:00,31.27,31.5,30.75,30.84,47800.0,25.1546,25.3396,24.7363,24.8087,47800.0
2008-12-23 10:30:00,30.8,30.83,30.35,30.35,101500.0,24.7765,24.8007,24.4145,24.4145,101500.0
2008-12-23 11:00:00,30.29,30.36,29.85,29.87,37300.0,24.3663,24.4226,24.0123,24.0284,37300.0
2008-12-23 11:30:00,29.91,29.93,29.73,29.73,42900.0,24.0606,24.0767,23.9158,23.9158,42900.0
2008-12-23 12:00:00,29.69,29.71,29.42,29.51,29000.0,23.8836,23.8997,23.6664,23.7388,29000.0
2008-12-23 12:30:00,29.48,29.61,29.38,29.61,21700.0,23.7147,23.8192,23.6342,23.8192,21700.0
2008-12-23 13:00:00,29.59,29.74,29.53,29.67,17300.0,23.8032,23.9238,23.7549,23.8675,17300.0
2008-12-23 13:30:00,29.67,29.73,29.46,29.68,43000.0,23.8675,23.9158,23.6986,23.8756,43000.0
2008-12-23 14:00:00,29.66,29.94,29.53,29.77,19500.0,23.8595,24.0847,23.7549,23.948,19500.0
2008-12-23 14:30:00,29.79,29.89,29.55,29.74,28800.0,23.964,24.0445,23.771,23.9238,28800.0
2008-12-23 15:00:00,29.72,30.01,29.54,29.88,50400.0,23.9077,24.141,23.7629,24.0364,50400.0
2008-12-23 15:30:00,29.84,29.89,29.44,29.58,134900.0,24.0043,24.0445,23.6825,23.7951,134900.0
2008-12-24 09:30:00,29.55,29.87,29.47,29.87,17500.0,23.771,24.0284,23.7066,24.0284,17500.0
2008-12-24 10:00:00,29.84,30.16,29.75,30.03,33500.0,24.0043,24.2617,23.9319,24.1571,33500.0
2008-12-24 10:30:00,30.04,30.21,30.03,30.08,36000.0,24.1652,24.3019,24.1571,24.1973,36000.0
2008-12-24 11:00:00,30.08,30.08,29.95,30.0,32200.0,24.1973,24.1973,24.0928,24.133,32200.0
2008-12-24 11:30:00,29.99,30.18,29.98,30.06,20900.0,24.1249,24.2778,24.1169,24.1812,20900.0
2008-12-24 12:00:00,30.05,30.22,29.97,30.15,16600.0,24.1732,24.3099,24.1088,24.2536,16600.0
2008-12-24 12:30:00,30.15,30.18,29.98,29.99,35100.0,24.2536,24.2778,24.1169,24.1249,35100.0
2008-12-26 09:30:00,30.12,30.41,29.94,30.23,20200.0,24.2295,24.4628,24.0847,24.318,20200.0
2008-12-26 10:00:00,30.24,30.29,30.07,30.11,6500.0,24.326,24.3663,24.1893,24.2215,6500.0
2008-12-26 10:30:00,30.13,30.3,30.02,30.15,23900.0,24.2375,24.3743,24.1491,24.2536,23900.0
2008-12-26 11:00:00,30.16,30.39,30.14,30.21,17100.0,24.2617,24.4467,24.2456,24.3019,17100.0
2008-12-26 11:30:00,30.22,30.49,30.2,30.26,127300.0,24.3099,24.5271,24.2939,24.3421,127300.0
2008-12-26 12:00:00,30.32,30.32,30.2,30.2,13900.0,24.3904,24.3904,24.2939,24.2939,13900.0
2008-12-26 12:30:00,30.19,30.26,30.16,30.25,9300.0,24.2858,24.3421,24.2617,24.3341,9300.0
2008-12-26 13:00:00,30.25,30.28,30.19,30.23,20700.0,24.3341,24.3582,24.2858,24.318,20700.0
2008-12-26 13:30:00,30.28,30.31,30.15,30.27,20900.0,24.3582,24.3823,24.2536,24.3502,20900.0
2008-12-26 14:00:00,30.25,30.42,30.23,30.41,13800.0,24.3341,24.4708,24.318,24.4628,13800.0
2008-12-26 14:30:00,30.37,30.62,30.37,30.6,20500.0,24.4306,24.6317,24.4306,24.6156,20500.0
2008-12-26 15:00:00,30.6,30.76,30.54,30.64,11900.0,24.6156,24.7443,24.5674,24.6478,11900.0
2008-12-26 15:30:00,30.65,30.7,30.54,30.7,30500.0,24.6559,24.6961,24.5674,24.6961,30500.0
2008-12-29 09:30:00,30.85,31.01,29.95,30.23,90500.0,24.8167,24.9455,24.0928,24.318,90500.0
2008-12-29 10:00:00,30.23,30.54,30.13,30.46,42800.0,24.318,24.5674,24.2375,24.503,42800.0
2008-12-29 10:30:00,30.46,30.55,30.3,30.54,57500.0,24.503,24.5754,24.3743,24.5674,57500.0
2008-12-29 11:00:00,30.51,30.55,30.19,30.19,42900.0,24.5432,24.5754,24.2858,24.2858,42900.0
2008-12-29 11:30:00,30.22,30.41,30.18,30.27,30600.0,24.3099,24.4628,24.2778,24.3502,30600.0
2008-12-29 12:00:00,30.27,30.44,30.24,30.33,22700.0,24.3502,24.4869,24.326,24.3984,22700.0
2008-12-29 12:30:00,30.38,30.4,30.03,30.08,13800.0,24.4387,24.4547,24.1571,24.1973,13800.0
2008-12-29 13:00:00,30.04,30.1,29.94,29.96,13200.0,24.1652,24.2134,24.0847,24.1008,13200.0
2008-12-29 13:30:00,29.95,30.2,29.95,30.17,15700.0,24.0928,24.2939,24.0928,24.2697,15700.0
2008-12-29 14:00:00,30.17,30.25,29.95,30.25,17000.0,24.2697,24.3341,24.0928,24.3341,17000.0
2008-12-29 14:30:00,30.25,30.48,30.2,30.44,20900.0,24.3341,24.5191,24.2939,24.4869,20900.0
2008-12-29 15:00:00,30.42,30.57,30.28,30.4,45700.0,24.4708,24.5915,24.3582,24.4547,45700.0
2008-12-29 15:30:00,30.39,30.57,30.2,30.43,65500.0,24.4467,24.5915,24.2939,24.4789,65500.0
2008-12-30 09:30:00,30.63,31.25,30.58,30.89,97600.0,24.6398,25.1385,24.5995,24.8489,97600.0
2008-12-30 10:00:00,30.87,31.31,30.75,31.08,19900.0,24.8328,25.1868,24.7363,25.0018,19900.0
2008-12-30 10:30:00,31.13,31.25,30.55,30.62,46700.0,25.042,25.1385,24.5754,24.6317,46700.0
2008-12-30 11:00:00,30.68,30.75,30.17,30.25,102600.0,24.68,24.7363,24.2697,24.3341,102600.0
2008-12-30 11:30:00,30.24,30.75,30.21,30.72,68400.0,24.326,24.7363,24.3019,24.7122,68400.0
2008-12-30 12:00:00,30.72,30.75,30.67,30.71,19500.0,24.7122,24.7363,24.6719,24.7041,19500.0
2008-12-30 12:30:00,30.72,30.83,30.57,30.63,22200.0,24.7122,24.8007,24.5915,24.6398,22200.0
2008-12-30 13:00:00,30.6,30.85,30.6,30.84,24600.0,24.6156,24.8167,24.6156,24.8087,24600.0
2008-12-30 13:30:00,30.84,30.94,30.72,30.73,29900.0,24.8087,24.8891,24.7122,24.7202,29900.0
2008-12-30 14:00:00,30.77,30.87,30.62,30.79,31400.0,24.7524,24.8328,24.6317,24.7685,31400.0
2008-12-30 14:30:00,30.8,30.97,30.79,30.97,29200.0,24.7765,24.9133,24.7685,24.9133,29200.0
2008-12-30 15:00:00,30.95,31.01,30.93,30.98,29800.0,24.8972,24.9455,24.8811,24.9213,29800.0
2008-12-30 15:30:00,30.97,31.29,30.93,31.24,80000.0,24.9133,25.1707,24.8811,25.1305,80000.0
2008-12-31 09:30:00,31.38,32.08,31.29,32.02,36800.0,25.2431,25.8062,25.1707,25.7579,36800.0
2008-12-31 10:00:00,32.1,32.3,32.05,32.06,32100.0,25.8223,25.9832,25.7821,25.7901,32100.0
2008-12-31 10:30:00,32.1,32.1,31.74,31.83,33400.0,25.8223,25.8223,25.5327,25.6051,33400.0
2008-12-31 11:00:00,31.83,31.92,31.72,31.92,48600.0,25.6051,25.6775,25.5166,25.6775,48600.0
2008-12-31 11:30:00,31.92,32.08,31.92,32.0,19700.0,25.6775,25.8062,25.6775,25.7418,19700.0
2008-12-31 12:00:00,32.01,32.09,31.89,31.94,13500.0,25.7499,25.8142,25.6534,25.6936,13500.0
2008-12-31 12:30:00,31.96,32.07,31.92,32.03,15800.0,25.7097,25.7981,25.6775,25.766,15800.0
2008-12-31 13:00:00,32.03,32.05,31.67,31.82,19900.0,25.766,25.7821,25.4764,25.597,19900.0
2008-12-31 13:30:00,31.82,32.15,31.81,32.07,17000.0,25.597,25.8625,25.589,25.7981,17000.0
2008-12-31 14:00:00,32.08,32.17,31.97,32.03,55000.0,25.8062,25.8786,25.7177,25.766,55000.0
2008-12-31 14:30:00,32.07,32.29,32.02,32.25,31000.0,25.7981,25.9751,25.7579,25.9429,31000.0
2008-12-31 15:00:00,32.25,32.75,32.25,32.61,35800.0,25.9429,26.3452,25.9429,26.2325,35800.0
2008-12-31 15:30:00,32.64,32.8,32.26,32.4,73100.0,26.2567,26.3854,25.951,26.0636,73100.0
2009-01-02 09:30:00,32.36,32.79,31.62,31.83,28500.0,26.0314,26.3773,25.4362,25.6051,28500.0
2009-01-02 10:00:00,31.8,32.31,31.63,32.31,30000.0,25.581,25.9912,25.4442,25.9912,30000.0
2009-01-02 10:30:00,32.31,32.87,32.25,32.83,32300.0,25.9912,26.4417,25.9429,26.4095,32300.0
2009-01-02 11:00:00,32.89,33.0,32.85,32.89,44100.0,26.4578,26.5463,26.4256,26.4578,44100.0
2009-01-02 11:30:00,32.96,32.99,32.78,32.85,25400.0,26.5141,26.5382,26.3693,26.4256,25400.0
2009-01-02 12:00:00,32.84,32.92,32.79,32.9,9900.0,26.4176,26.4819,26.3773,26.4658,9900.0
2009-01-02 12:30:00,32.88,33.1,32.88,32.95,11700.0,26.4497,26.6267,26.4497,26.506,11700.0
2009-01-02 13:00:00,32.95,33.17,32.9,33.17,8000.0,26.506,26.683,26.4658,26.683,8000.0
2009-01-02 13:30:00,33.14,33.54,33.09,33.43,38500.0,26.6589,26.9807,26.6187,26.8922,38500.0
2009-01-02 14:00:00,33.47,33.51,33.23,33.46,60100.0,26.9244,26.9565,26.7313,26.9163,60100.0
2009-01-02 14:30:00,33.47,33.56,33.31,33.36,25900.0,26.9244,26.9968,26.7956,26.8359,25900.0
2009-01-02 15:00:00,33.35,33.53,33.28,33.42,29400.0,26.8278,26.9726,26.7715,26.8841,29400.0
2009-01-02 15:30:00,33.42,33.62,33.26,33.33,77900.0,26.8841,27.045,26.7554,26.8117,77900.0
2009-01-05 09:30:00,33.05,33.55,33.05,33.26,77600.0,26.5865,26.9887,26.5865,26.7554,77600.0
2009-01-05 10:00:00,33.26,33.73,33.17,33.73,161100.0,26.7554,27.1335,26.683,27.1335,161100.0
2009-01-05 10:30:00,33.76,33.94,33.64,33.81,56500.0,27.1576,27.3024,27.0611,27.1979,56500.0
2009-01-05 11:00:00,33.62,33.7,33.43,33.55,55200.0,27.045,27.1094,26.8922,26.9887,55200.0
2009-01-05 11:30:00,33.5,33.78,33.36,33.36,48400.0,26.9485,27.1737,26.8359,26.8359,48400.0
2009-01-05 12:00:00,33.37,33.62,33.35,33.37,31600.0,26.8439,27.045,26.8278,26.8439,31600.0
2009-01-05 12:30:00,33.43,33.58,33.28,33.53,22200.0,26.8922,27.0128,26.7715,26.9726,22200.0
2009-01-05 13:00:00,33.55,33.87,33.53,33.72,15800.0,26.9887,27.2461,26.9726,27.1255,15800.0
2009-01-05 13:30:00,33.74,33.99,33.63,33.91,28100.0,27.1416,27.3427,27.0531,27.2783,28100.0
2009-01-05 14:00:00,33.93,34.1,33.76,33.78,39800.0,27.2944,27.4311,27.1576,27.1737,39800.0
2009-01-05 14:30:00,33.77,33.99,33.67,33.88,30500.0,27.1657,27.3427,27.0852,27.2542,30500.0
2009-01-05 15:00:00,33.88,34.09,33.81,34.01,94900.0,27.2542,27.4231,27.1979,27.3587,94900.0
2009-01-05 15:30:00,34.0,34.15,33.67,33.92,105100.0,27.3507,27.4714,27.0852,27.2863,105100.0
2009-01-06 09:30:00,33.8,34.85,33.79,34.84,29700.0,27.1898,28.0345,27.1818,28.0264,29700.0
2009-01-06 10:00:00,34.88,34.97,33.99,34.11,47200.0,28.0586,28.131,27.3427,27.4392,47200.0
2009-01-06 10:30:00,34.11,34.27,33.97,34.12,38400.0,27.4392,27.5679,27.3266,27.4472,38400.0
2009-01-06 11:00:00,34.08,34.58,33.92,34.51,51800.0,27.4151,27.8173,27.2863,27.761,51800.0
2009-01-06 11:30:00,34.48,34.6,34.24,34.32,34100.0,27.7368,27.8334,27.5438,27.6081,34100.0
2009-01-06 12:00:00,34.36,34.36,34.17,34.26,56400.0,27.6403,27.6403,27.4875,27.5599,56400.0
2009-01-06 12:30:00,34.27,34.43,34.18,34.18,24300.0,27.5679,27.6966,27.4955,27.4955,24300.0
2009-01-06 13:00:00,34.18,34.19,33.93,34.0,35300.0,27.4955,27.5035,27.2944,27.3507,35300.0
2009-01-06 13:30:00,34.01,34.34,33.95,34.26,36300.0,27.3587,27.6242,27.3105,27.5599,36300.0
2009-01-06 14:00:00,34.23,34.52,34.14,34.36,31000.0,27.5357,27.769,27.4633,27.6403,31000.0
2009-01-06 14:30:00,34.34,34.6,34.34,34.46,64800.0,27.6242,27.8334,27.6242,27.7207,64800.0
2009-01-06 15:00:00,34.48,34.54,34.21,34.31,54600.0,27.7368,27.7851,27.5196,27.6001,54600.0
2009-01-06 15:30:00,34.32,34.56,34.22,34.49,127100.0,27.6081,27.8012,27.5277,27.7449,127100.0
2009-01-07 09:30:00,33.88,33.89,33.26,33.65,63100.0,27.2542,27.2622,26.7554,27.0692,63100.0
2009-01-07 10:00:00,33.64,33.89,33.49,33.68,63500.0,27.0611,27.2622,26.9404,27.0933,63500.0
2009-01-07 10:30:00,33.68,33.9,33.56,33.89,55900.0,27.0933,27.2703,26.9968,27.2622,55900.0
2009-01-07 11:00:00,33.88,34.12,33.76,33.92,53900.0,27.2542,27.4472,27.1576,27.2863,53900.0
2009-01-07 11:30:00,33.91,33.96,33.73,33.89,45000.0,27.2783,27.3185,27.1335,27.2622,45000.0
2009-01-07 12:00:00,33.91,34.01,33.73,33.76,33700.0,27.2783,27.3587,27.1335,27.1576,33700.0
2009-01-07 12:30:00,33.79,33.89,33.54,33.63,45700.0,27.1818,27.2622,26.9807,27.0531,45700.0
2009-01-07 13:00:00,33.61,33.84,33.57,33.68,48000.0,27.037,27.222,27.0048,27.0933,48000.0
2009-01-07 13:30:00,33.7,33.82,33.53,33.58,62100.0,27.1094,27.2059,26.9726,27.0128,62100.0
2009-01-07 14:00:00,33.56,33.77,33.52,33.6,31900.0,26.9968,27.1657,26.9646,27.0289,31900.0
2009-01-07 14:30:00,33.59,33.72,33.25,33.26,29300.0,27.0209,27.1255,26.7474,26.7554,29300.0
2009-01-07 15:00:00,33.26,33.35,32.95,33.35,36600.0,26.7554,26.8278,26.506,26.8278,36600.0
2009-01-07 15:30:00,33.37,33.47,33.16,33.26,41300.0,26.8439,26.9244,26.675,26.7554,41300.0
2009-01-08 09:30:00,33.08,33.35,32.52,32.86,27900.0,26.6106,26.8278,26.1601,26.4337,27900.0
2009-01-08 10:00:00,32.66,33.04,32.54,33.0,41900.0,26.2728,26.5784,26.1762,26.5463,41900.0
2009-01-08 10:30:00,33.0,33.24,32.92,33.0,33600.0,26.5463,26.7393,26.4819,26.5463,33600.0
2009-01-08 11:00:00,33.0,33.22,32.84,32.98,59300.0,26.5463,26.7232,26.4176,26.5302,59300.0
2009-01-08 11:30:00,32.95,33.03,32.8,32.91,32100.0,26.506,26.5704,26.3854,26.4739,32100.0
2009-01-08 12:00:00,32.92,33.1,32.84,32.95,59800.0,26.4819,26.6267,26.4176,26.506,59800.0
2009-01-08 12:30:00,33.01,33.12,32.86,32.92,17300.0,26.5543,26.6428,26.4337,26.4819,17300.0
2009-01-08 13:00:00,32.88,33.01,32.82,32.88,10200.0,26.4497,26.5543,26.4015,26.4497,10200.0
2009-01-08 13:30:00,32.89,33.12,32.88,33.06,20400.0,26.4578,26.6428,26.4497,26.5945,20400.0
2009-01-08 14:00:00,33.07,33.15,32.86,32.92,63000.0,26.6026,26.6669,26.4337,26.4819,63000.0
2009-01-08 14:30:00,32.87,33.15,32.85,33.0,59600.0,26.4417,26.6669,26.4256,26.5463,59600.0
2009-01-08 15:00:00,33.0,33.14,32.94,33.09,68300.0,26.5463,26.6589,26.498,26.6187,68300.0
2009-01-08 15:30:00,33.08,33.48,33.0,33.39,104800.0,26.6106,26.9324,26.5463,26.86,104800.0
2009-01-09 09:30:00,33.38,33.4,31.62,31.84,34100.0,26.852,26.868,25.4362,25.6131,34100.0
2009-01-09 10:00:00,31.76,32.2,31.62,32.09,37800.0,25.5488,25.9027,25.4362,25.8142,37800.0
2009-01-09 10:30:00,32.06,32.55,31.99,32.49,27100.0,25.7901,26.1843,25.7338,26.136,27100.0
2009-01-09 11:00:00,32.51,32.77,32.37,32.6,36000.0,26.1521,26.3613,26.0395,26.2245,36000.0
2009-01-09 11:30:00,32.57,32.67,32.52,32.57,23600.0,26.2004,26.2808,26.1601,26.2004,23600.0
2009-01-09 12:00:00,32.56,32.82,32.55,32.65,16000.0,26.1923,26.4015,26.1843,26.2647,16000.0
2009-01-09 12:30:00,32.71,32.85,32.65,32.76,16900.0,26.313,26.4256,26.2647,26.3532,16900.0
2009-01-09 13:00:00,32.77,32.85,32.63,32.85,46100.0,26.3613,26.4256,26.2486,26.4256,46100.0
2009-01-09 13:30:00,32.85,32.85,32.74,32.8,31900.0,26.4256,26.4256,26.3371,26.3854,31900.0
2009-01-09 14:00:00,32.8,32.88,32.74,32.79,29400.0,26.3854,26.4497,26.3371,26.3773,29400.0
2009-01-09 14:30:00,32.83,32.96,32.74,32.9,36800.0,26.4095,26.5141,26.3371,26.4658,36800.0
2009-01-09 15:00:00,32.84,32.96,32.6,32.8,44000.0,26.4176,26.5141,26.2245,26.3854,44000.0
2009-01-09 15:30:00,32.8,32.88,32.33,32.4,55200.0,26.3854,26.4497,26.0073,26.0636,55200.0
2009-01-12 09:30:00,32.36,32.36,31.56,31.88,28100.0,26.0314,26.0314,25.3879,25.6453,28100.0
2009-01-12 10:00:00,31.8,31.82,31.16,31.24,57000.0,25.581,25.597,25.0661,25.1305,57000.0
2009-01-12 10:30:00,31.25,31.38,31.16,31.3,71300.0,25.1385,25.2431,25.0661,25.1787,71300.0
2009-01-12 11:00:00,31.32,31.47,31.29,31.34,42300.0,25.1948,25.3155,25.1707,25.2109,42300.0
2009-01-12 11:30:00,31.36,31.37,31.14,31.26,18300.0,25.227,25.235,25.05,25.1466,18300.0
2009-01-12 12:00:00,31.23,31.35,31.11,31.27,20800.0,25.1224,25.219,25.0259,25.1546,20800.0
2009-01-12 12:30:00,31.27,31.44,31.25,31.38,15500.0,25.1546,25.2914,25.1385,25.2431,15500.0
2009-01-12 13:00:00,31.39,31.62,31.39,31.58,15500.0,25.2511,25.4362,25.2511,25.404,15500.0
2009-01-12 13:30:00,31.55,31.55,31.16,31.16,38200.0,25.3798,25.3798,25.0661,25.0661,38200.0
2009-01-12 14:00:00,31.08,31.16,30.86,30.98,25700.0,25.0018,25.0661,24.8248,24.9213,25700.0
2009-01-12 14:30:00,30.95,30.97,30.56,30.81,35500.0,24.8972,24.9133,24.5835,24.7846,35500.0
2009-01-12 15:00:00,30.82,31.18,30.77,31.09,38600.0,24.7926,25.0822,24.7524,25.0098,38600.0
2009-01-12 15:30:00,31.05,31.24,30.82,31.13,61100.0,24.9776,25.1305,24.7926,25.042,61100.0
2009-01-13 09:30:00,31.15,31.46,30.91,31.05,29600.0,25.0581,25.3074,24.865,24.9776,29600.0
2009-01-13 10:00:00,31.07,31.08,30.84,31.0,33700.0,24.9937,25.0018,24.8087,24.9374,33700.0
2009-01-13 10:30:00,30.99,31.02,30.84,30.95,53100.0,24.9294,24.9535,24.8087,24.8972,53100.0
2009-01-13 11:00:00,30.95,31.0,30.63,30.83,24100.0,24.8972,24.9374,24.6398,24.8007,24100.0
2009-01-13 11:30:00,30.82,30.82,30.51,30.62,31900.0,24.7926,24.7926,24.5432,24.6317,31900.0
2009-01-13 12:00:00,30.64,30.68,30.51,30.66,37500.0,24.6478,24.68,24.5432,24.6639,37500.0
2009-01-13 12:30:00,30.64,30.7,30.45,30.56,34400.0,24.6478,24.6961,24.495,24.5835,34400.0
2009-01-13 13:00:00,30.56,30.7,30.24,30.42,44400.0,24.5835,24.6961,24.326,24.4708,44400.0
2009-01-13 13:30:00,30.4,30.58,30.22,30.31,45300.0,24.4547,24.5995,24.3099,24.3823,45300.0
2009-01-13 14:00:00,30.36,30.59,30.15,30.29,66200.0,24.4226,24.6076,24.2536,24.3663,66200.0
2009-01-13 14:30:00,30.34,30.6,30.32,30.44,76700.0,24.4065,24.6156,24.3904,24.4869,76700.0
2009-01-13 15:00:00,30.39,30.52,30.25,30.44,83200.0,24.4467,24.5513,24.3341,24.4869,83200.0
2009-01-13 15:30:00,30.44,30.61,30.19,30.5,181300.0,24.4869,24.6237,24.2858,24.5352,181300.0
2009-01-14 09:30:00,30.66,30.66,29.19,29.23,116700.0,24.6639,24.6639,23.4814,23.5136,116700.0
2009-01-14 10:00:00,29.21,29.31,28.93,28.98,78200.0,23.4975,23.5779,23.2722,23.3125,78200.0
2009-01-14 10:30:00,28.98,29.03,28.79,28.9,52000.0,23.3125,23.3527,23.1596,23.2481,52000.0
2009-01-14 11:00:00,28.92,28.98,28.77,28.88,57800.0,23.2642,23.3125,23.1435,23.232,57800.0
2009-01-14 11:30:00,28.86,29.05,28.81,29.01,35400.0,23.2159,23.3688,23.1757,23.3366,35400.0
2009-01-14 12:00:00,29.01,29.26,28.88,29.1,24000.0,23.3366,23.5377,23.232,23.409,24000.0
2009-01-14 12:30:00,29.13,29.18,28.9,29.09,36600.0,23.4331,23.4733,23.2481,23.4009,36600.0
2009-01-14 13:00:00,29.07,29.15,28.94,28.95,26000.0,23.3849,23.4492,23.2803,23.2883,26000.0
2009-01-14 13:30:00,28.94,29.03,28.86,28.93,33500.0,23.2803,23.3527,23.2159,23.2722,33500.0
2009-01-14 14:00:00,28.92,28.95,28.64,28.73,87000.0,23.2642,23.2883,23.0389,23.1113,87000.0
2009-01-14 14:30:00,28.75,29.31,28.73,29.25,110800.0,23.1274,23.5779,23.1113,23.5296,110800.0
2009-01-14 15:00:00,29.21,29.37,29.03,29.22,82200.0,23.4975,23.6262,23.3527,23.5055,82200.0
2009-01-14 15:30:00,29.18,29.4,28.96,29.07,210400.0,23.4733,23.6503,23.2964,23.3849,210400.0
2009-01-15 09:30:00,29.1,29.38,28.44,28.78,47300.0,23.409,23.6342,22.8781,23.1516,47300.0
2009-01-15 10:00:00,28.79,28.91,28.2,28.26,31500.0,23.1596,23.2561,22.685,22.7333,31500.0
2009-01-15 10:30:00,28.25,28.28,28.02,28.08,67100.0,22.7252,22.7493,22.5402,22.5885,67100.0
2009-01-15 11:00:00,28.08,28.38,27.99,28.3,65400.0,22.5885,22.8298,22.5161,22.7654,65400.0
2009-01-15 11:30:00,28.31,28.34,28.06,28.26,24200.0,22.7735,22.7976,22.5724,22.7333,24200.0
2009-01-15 12:00:00,28.26,28.34,28.1,28.14,10000.0,22.7333,22.7976,22.6046,22.6367,10000.0
2009-01-15 12:30:00,28.14,28.32,28.0,28.2,13400.0,22.6367,22.7815,22.5241,22.685,13400.0
2009-01-15 13:00:00,28.27,28.6,28.27,28.56,16500.0,22.7413,23.0068,22.7413,22.9746,16500.0
2009-01-15 13:30:00,28.62,29.21,28.49,29.14,18500.0,23.0229,23.4975,22.9183,23.4412,18500.0
2009-01-15 14:00:00,29.17,29.62,29.07,29.47,60200.0,23.4653,23.8273,23.3849,23.7066,60200.0
2009-01-15 14:30:00,29.48,29.76,29.33,29.38,73000.0,23.7147,23.9399,23.594,23.6342,73000.0
2009-01-15 15:00:00,29.34,29.7,29.19,29.28,105500.0,23.602,23.8916,23.4814,23.5538,105500.0
2009-01-15 15:30:00,29.31,29.54,29.02,29.5,201700.0,23.5779,23.7629,23.3446,23.7308,201700.0
2009-01-16 09:30:00,29.91,30.48,29.91,30.03,73800.0,24.0606,24.5191,24.0606,24.1571,73800.0
2009-01-16 10:00:00,30.02,30.21,29.8,29.82,44800.0,24.1491,24.3019,23.9721,23.9882,44800.0
2009-01-16 10:30:00,29.78,29.89,29.6,29.8,17300.0,23.956,24.0445,23.8112,23.9721,17300.0
2009-01-16 11:00:00,29.73,29.74,29.43,29.66,46100.0,23.9158,23.9238,23.6744,23.8595,46100.0
2009-01-16 11:30:00,29.66,29.69,29.15,29.21,19700.0,23.8595,23.8836,23.4492,23.4975,19700.0
2009-01-16 12:00:00,29.24,29.32,28.85,28.88,25900.0,23.5216,23.586,23.2079,23.232,25900.0
2009-01-16 12:30:00,28.87,29.31,28.82,29.3,28000.0,23.224,23.5779,23.1837,23.5699,28000.0
2009-01-16 13:00:00,29.33,29.55,29.22,29.55,31400.0,23.594,23.771,23.5055,23.771,31400.0
2009-01-16 13:30:00,29.56,29.89,29.54,29.82,26200.0,23.779,24.0445,23.7629,23.9882,26200.0
2009-01-16 14:00:00,29.88,30.08,29.69,29.93,12300.0,24.0364,24.1973,23.8836,24.0767,12300.0
2009-01-16 14:30:00,29.93,30.15,29.75,30.15,29500.0,24.0767,24.2536,23.9319,24.2536,29500.0
2009-01-16 15:00:00,30.17,30.5,29.87,30.3,103700.0,24.2697,24.5352,24.0284,24.3743,103700.0
2009-01-16 15:30:00,30.27,30.53,30.23,30.44,123600.0,24.3502,24.5593,24.318,24.4869,123600.0
2009-01-20 09:30:00,29.88,30.28,28.97,29.02,50600.0,24.0364,24.3582,23.3044,23.3446,50600.0
2009-01-20 10:00:00,29.02,29.31,28.58,29.26,33300.0,23.3446,23.5779,22.9907,23.5377,33300.0
2009-01-20 10:30:00,29.31,29.36,28.67,28.82,48500.0,23.5779,23.6181,23.0631,23.1837,48500.0
2009-01-20 11:00:00,28.85,29.15,28.81,29.15,34800.0,23.2079,23.4492,23.1757,23.4492,34800.0
2009-01-20 11:30:00,29.16,29.45,29.0,29.05,24200.0,23.4572,23.6905,23.3285,23.3688,24200.0
2009-01-20 12:00:00,29.05,29.22,28.78,28.87,16800.0,23.3688,23.5055,23.1516,23.224,16800.0
2009-01-20 12:30:00,28.89,29.22,28.83,28.88,23100.0,23.2401,23.5055,23.1918,23.232,23100.0
2009-01-20 13:00:00,28.93,28.94,28.54,28.78,51200.0,23.2722,23.2803,22.9585,23.1516,51200.0
2009-01-20 13:30:00,28.83,28.85,28.29,28.34,25700.0,23.1918,23.2079,22.7574,22.7976,25700.0
2009-01-20 14:00:00,28.28,28.42,28.06,28.3,28800.0,22.7493,22.862,22.5724,22.7654,28800.0
2009-01-20 14:30:00,28.27,28.43,28.09,28.32,28500.0,22.7413,22.87,22.5965,22.7815,28500.0
2009-01-20 15:00:00,28.27,28.41,28.05,28.32,37800.0,22.7413,22.8539,22.5643,22.7815,37800.0
2009-01-20 15:30:00,28.29,28.56,28.1,28.16,76600.0,22.7574,22.9746,22.6046,22.6528,76600.0
2009-01-21 09:30:00,28.43,28.45,27.92,28.15,39100.0,22.87,22.8861,22.4598,22.6448,39100.0
2009-01-21 10:00:00,28.2,28.25,27.76,27.79,29800.0,22.685,22.7252,22.331,22.3552,29800.0
2009-01-21 10:30:00,27.78,27.81,27.29,27.37,31000.0,22.3471,22.3713,21.953,22.0173,31000.0
2009-01-21 11:00:00,27.32,27.66,27.18,27.34,34700.0,21.9771,22.2506,21.8645,21.9932,34700.0
2009-01-21 11:30:00,27.34,27.45,27.23,27.32,26700.0,21.9932,22.0817,21.9047,21.9771,26700.0
2009-01-21 12:00:00,27.28,27.76,27.28,27.59,45000.0,21.9449,22.331,21.9449,22.1943,45000.0
2009-01-21 12:30:00,27.63,27.79,27.47,27.79,26600.0,22.2265,22.3552,22.0978,22.3552,26600.0
2009-01-21 13:00:00,27.82,27.82,27.33,27.36,24700.0,22.3793,22.3793,21.9851,22.0093,24700.0
2009-01-21 13:30:00,27.37,27.95,27.33,27.95,28900.0,22.0173,22.4839,21.9851,22.4839,28900.0
2009-01-21 14:00:00,27.93,28.08,27.72,27.98,36800.0,22.4678,22.5885,22.2989,22.508,36800.0
2009-01-21 14:30:00,28.04,28.48,28.03,28.34,44000.0,22.5563,22.9102,22.5482,22.7976,44000.0
2009-01-21 15:00:00,28.34,28.77,28.32,28.44,68200.0,22.7976,23.1435,22.7815,22.8781,68200.0
2009-01-21 15:30:00,28.49,28.83,28.43,28.67,128300.0,22.9183,23.1918,22.87,23.0631,128300.0
2009-01-22 09:30:00,28.49,28.79,28.16,28.22,34200.0,22.9183,23.1596,22.6528,22.7011,34200.0
2009-01-22 10:00:00,28.18,28.42,28.07,28.14,37700.0,22.6689,22.862,22.5804,22.6367,37700.0
2009-01-22 10:30:00,28.1,28.18,27.99,28.01,19800.0,22.6046,22.6689,22.5161,22.5322,19800.0
2009-01-22 11:00:00,28.03,28.16,27.66,27.69,33400.0,22.5482,22.6528,22.2506,22.2747,33400.0
2009-01-22 11:30:00,27.69,27.73,27.4,27.48,20800.0,22.2747,22.3069,22.0414,22.1058,20800.0
2009-01-22 12:00:00,27.49,27.75,27.49,27.69,14600.0,22.1138,22.323,22.1138,22.2747,14600.0
2009-01-22 12:30:00,27.7,27.87,27.6,27.68,23800.0,22.2828,22.4195,22.2023,22.2667,23800.0
2009-01-22 13:00:00,27.66,27.91,27.58,27.81,35000.0,22.2506,22.4517,22.1862,22.3713,35000.0
2009-01-22 13:30:00,27.78,28.24,27.68,28.23,24700.0,22.3471,22.7172,22.2667,22.7091,24700.0
2009-01-22 14:00:00,28.2,28.65,28.17,28.48,47800.0,22.685,23.047,22.6609,22.9102,47800.0
2009-01-22 14:30:00,28.46,28.6,28.0,28.34,30500.0,22.8941,23.0068,22.5241,22.7976,30500.0
2009-01-22 15:00:00,28.37,28.37,27.81,28.17,45400.0,22.8217,22.8217,22.3713,22.6609,45400.0
2009-01-22 15:30:00,28.16,28.21,27.85,27.9,150400.0,22.6528,22.693,22.4034,22.4437,150400.0
2009-01-23 09:30:00,27.28,27.9,27.27,27.55,40400.0,21.9449,22.4437,21.9369,22.1621,40400.0
2009-01-23 10:00:00,27.62,28.05,27.62,27.96,35100.0,22.2184,22.5643,22.2184,22.4919,35100.0
2009-01-23 10:30:00,27.95,27.98,27.59,27.77,16600.0,22.4839,22.508,22.1943,22.3391,16600.0
2009-01-23 11:00:00,27.77,28.28,27.76,28.1,23600.0,22.3391,22.7493,22.331,22.6046,23600.0
2009-01-23 11:30:00,28.13,28.23,27.77,27.79,25000.0,22.6287,22.7091,22.3391,22.3552,25000.0
2009-01-23 12:00:00,27.79,27.98,27.79,27.85,29800.0,22.3552,22.508,22.3552,22.4034,29800.0
2009-01-23 12:30:00,27.84,27.85,27.52,27.67,30300.0,22.3954,22.4034,22.138,22.2586,30300.0
2009-01-23 13:00:00,27.66,27.98,27.52,27.81,30600.0,22.2506,22.508,22.138,22.3713,30600.0
2009-01-23 13:30:00,27.81,28.14,27.81,28.09,31700.0,22.3713,22.6367,22.3713,22.5965,31700.0
2009-01-23 14:00:00,28.13,28.22,27.66,27.84,40600.0,22.6287,22.7011,22.2506,22.3954,40600.0
2009-01-23 14:30:00,27.87,27.87,27.38,27.58,53000.0,22.4195,22.4195,22.0254,22.1862,53000.0
2009-01-23 15:00:00,27.6,27.93,27.48,27.68,52300.0,22.2023,22.4678,22.1058,22.2667,52300.0
2009-01-23 15:30:00,27.66,27.9,27.55,27.81,57800.0,22.2506,22.4437,22.1621,22.3713,57800.0
2009-01-26 09:30:00,27.96,28.61,27.9,28.21,43900.0,22.4919,23.0148,22.4437,22.693,43900.0
2009-01-26 10:00:00,28.2,28.9,28.18,28.52,78900.0,22.685,23.2481,22.6689,22.9424,78900.0
2009-01-26 10:30:00,28.63,28.65,28.38,28.47,19000.0,23.0309,23.047,22.8298,22.9022,19000.0
2009-01-26 11:00:00,28.5,28.69,28.25,28.26,28100.0,22.9263,23.0792,22.7252,22.7333,28100.0
2009-01-26 11:30:00,28.26,28.38,28.06,28.22,12400.0,22.7333,22.8298,22.5724,22.7011,12400.0
2009-01-26 12:00:00,28.22,28.32,28.15,28.2,13700.0,22.7011,22.7815,22.6448,22.685,13700.0
2009-01-26 12:30:00,28.2,28.46,28.05,28.27,22000.0,22.685,22.8941,22.5643,22.7413,22000.0
2009-01-26 13:00:00,28.35,28.53,28.25,28.3,34700.0,22.8057,22.9505,22.7252,22.7654,34700.0
2009-01-26 13:30:00,28.32,28.39,28.03,28.16,22700.0,22.7815,22.8378,22.5482,22.6528,22700.0
2009-01-26 14:00:00,28.14,28.17,27.77,28.01,42800.0,22.6367,22.6609,22.3391,22.5322,42800.0
2009-01-26 14:30:00,28.01,28.35,27.89,28.31,32100.0,22.5322,22.8057,22.4356,22.7735,32100.0
2009-01-26 15:00:00,28.34,28.54,28.11,28.38,54500.0,22.7976,22.9585,22.6126,22.8298,54500.0
2009-01-26 15:30:00,28.37,28.43,28.17,28.31,110300.0,22.8217,22.87,22.6609,22.7735,110300.0
2009-01-27 09:30:00,28.45,28.74,28.28,28.6,18100.0,22.8861,23.1194,22.7493,23.0068,18100.0
2009-01-27 10:00:00,28.6,28.86,28.36,28.65,35500.0,23.0068,23.2159,22.8137,23.047,35500.0
2009-01-27 10:30:00,28.65,28.8,28.58,28.74,27000.0,23.047,23.1677,22.9907,23.1194,27000.0
2009-01-27 11:00:00,28.74,29.0,28.69,28.93,30900.0,23.1194,23.3285,23.0792,23.2722,30900.0
2009-01-27 11:30:00,28.93,29.12,28.88,28.93,61700.0,23.2722,23.4251,23.232,23.2722,61700.0
2009-01-27 12:00:00,28.93,29.27,28.82,29.22,19600.0,23.2722,23.5457,23.1837,23.5055,19600.0
2009-01-27 12:30:00,29.23,29.23,29.03,29.04,12400.0,23.5136,23.5136,23.3527,23.3607,12400.0
2009-01-27 13:00:00,29.09,29.26,28.89,28.96,17100.0,23.4009,23.5377,23.2401,23.2964,17100.0
2009-01-27 13:30:00,28.96,29.17,28.8,28.95,27300.0,23.2964,23.4653,23.1677,23.2883,27300.0
2009-01-27 14:00:00,28.94,29.18,28.86,29.0,31200.0,23.2803,23.4733,23.2159,23.3285,31200.0
2009-01-27 14:30:00,28.97,29.3,28.92,29.3,19100.0,23.3044,23.5699,23.2642,23.5699,19100.0
2009-01-27 15:00:00,29.3,29.4,29.14,29.33,43000.0,23.5699,23.6503,23.4412,23.594,43000.0
2009-01-27 15:30:00,29.3,29.34,29.16,29.26,52100.0,23.5699,23.602,23.4572,23.5377,52100.0
2009-01-28 09:30:00,29.98,30.2,29.88,29.99,26100.0,24.1169,24.2939,24.0364,24.1249,26100.0
2009-01-28 10:00:00,29.99,30.19,29.94,30.15,22500.0,24.1249,24.2858,24.0847,24.2536,22500.0
2009-01-28 10:30:00,30.15,30.44,30.15,30.44,21900.0,24.2536,24.4869,24.2536,24.4869,21900.0
2009-01-28 11:00:00,30.45,30.66,30.44,30.45,27700.0,24.495,24.6639,24.4869,24.495,27700.0
2009-01-28 11:30:00,30.48,30.57,30.36,30.56,13500.0,24.5191,24.5915,24.4226,24.5835,13500.0
2009-01-28 12:00:00,30.53,30.54,30.43,30.49,14200.0,24.5593,24.5674,24.4789,24.5271,14200.0
2009-01-28 12:30:00,30.51,30.52,30.44,30.44,7200.0,24.5432,24.5513,24.4869,24.4869,7200.0
2009-01-28 13:00:00,30.44,30.57,30.44,30.49,18100.0,24.4869,24.5915,24.4869,24.5271,18100.0
2009-01-28 13:30:00,30.52,30.55,30.43,30.48,16500.0,24.5513,24.5754,24.4789,24.5191,16500.0
2009-01-28 14:00:00,30.47,30.62,30.27,30.42,41600.0,24.5111,24.6317,24.3502,24.4708,41600.0
2009-01-28 14:30:00,30.44,30.51,30.12,30.43,27500.0,24.4869,24.5432,24.2295,24.4789,27500.0
2009-01-28 15:00:00,30.44,30.45,29.93,30.04,54300.0,24.4869,24.495,24.0767,24.1652,54300.0
2009-01-28 15:30:00,30.02,30.49,29.96,30.43,99300.0,24.1491,24.5271,24.1008,24.4789,99300.0
2009-01-29 09:30:00,29.94,30.45,29.27,29.53,53600.0,24.0847,24.495,23.5457,23.7549,53600.0
2009-01-29 10:00:00,29.55,29.77,29.35,29.72,44200.0,23.771,23.948,23.6101,23.9077,44200.0
2009-01-29 10:30:00,29.75,29.76,29.5,29.7,14000.0,23.9319,23.9399,23.7308,23.8916,14000.0
2009-01-29 11:00:00,29.68,29.76,29.53,29.54,7300.0,23.8756,23.9399,23.7549,23.7629,7300.0
2009-01-29 11:30:00,29.54,29.56,29.24,29.36,14500.0,23.7629,23.779,23.5216,23.6181,14500.0
2009-01-29 12:00:00,29.32,29.33,29.14,29.19,13400.0,23.586,23.594,23.4412,23.4814,13400.0
2009-01-29 12:30:00,29.2,29.28,28.99,29.08,23700.0,23.4894,23.5538,23.3205,23.3929,23700.0
2009-01-29 13:00:00,29.03,29.04,28.82,28.93,15800.0,23.3527,23.3607,23.1837,23.2722,15800.0
2009-01-29 13:30:00,28.94,28.98,28.74,28.87,121100.0,23.2803,23.3125,23.1194,23.224,121100.0
2009-01-29 14:00:00,28.9,29.02,28.8,28.99,23900.0,23.2481,23.3446,23.1677,23.3205,23900.0
2009-01-29 14:30:00,29.02,29.07,28.8,28.82,20900.0,23.3446,23.3849,23.1677,23.1837,20900.0
2009-01-29 15:00:00,28.82,29.04,28.75,28.86,48900.0,23.1837,23.3607,23.1274,23.2159,48900.0
2009-01-29 15:30:00,28.84,28.97,28.54,28.79,182600.0,23.1998,23.3044,22.9585,23.1596,182600.0
2009-01-30 09:30:00,28.86,28.87,28.05,28.05,27400.0,23.2159,23.224,22.5643,22.5643,27400.0
2009-01-30 10:00:00,28.05,28.2,27.9,27.93,23700.0,22.5643,22.685,22.4437,22.4678,23700.0
2009-01-30 10:30:00,27.9,28.08,27.87,27.88,15300.0,22.4437,22.5885,22.4195,22.4276,15300.0
2009-01-30 11:00:00,27.89,28.05,27.71,27.76,30000.0,22.4356,22.5643,22.2908,22.331,30000.0
2009-01-30 11:30:00,27.79,28.02,27.79,27.98,20000.0,22.3552,22.5402,22.3552,22.508,20000.0
2009-01-30 12:00:00,27.97,28.09,27.81,28.05,24600.0,22.5,22.5965,22.3713,22.5643,24600.0
2009-01-30 12:30:00,28.08,28.2,28.05,28.2,26200.0,22.5885,22.685,22.5643,22.685,26200.0
2009-01-30 13:00:00,28.16,28.3,27.93,28.02,26000.0,22.6528,22.7654,22.4678,22.5402,26000.0
2009-01-30 13:30:00,27.99,28.27,27.78,28.15,85200.0,22.5161,22.7413,22.3471,22.6448,85200.0
2009-01-30 14:00:00,28.14,28.36,28.02,28.29,28300.0,22.6367,22.8137,22.5402,22.7574,28300.0
2009-01-30 14:30:00,28.28,28.32,28.02,28.19,24500.0,22.7493,22.7815,22.5402,22.677,24500.0
2009-01-30 15:00:00,28.17,28.32,28.02,28.09,67200.0,22.6609,22.7815,22.5402,22.5965,67200.0
2009-01-30 15:30:00,28.08,28.31,28.01,28.14,114700.0,22.5885,22.7735,22.5322,22.6367,114700.0
2009-02-02 09:30:00,27.71,27.96,27.18,27.32,56200.0,22.2908,22.4919,21.8645,21.9771,56200.0
2009-02-02 10:00:00,27.32,28.32,27.32,27.82,66000.0,21.9771,22.7815,21.9771,22.3793,66000.0
2009-02-02 10:30:00,27.81,27.96,27.66,27.81,24100.0,22.3713,22.4919,22.2506,22.3713,24100.0
2009-02-02 11:00:00,27.76,28.13,27.76,28.08,20300.0,22.331,22.6287,22.331,22.5885,20300.0
2009-02-02 11:30:00,28.1,28.32,27.93,28.24,29900.0,22.6046,22.7815,22.4678,22.7172,29900.0
2009-02-02 12:00:00,28.26,28.58,28.26,28.34,27300.0,22.7333,22.9907,22.7333,22.7976,27300.0
2009-02-02 12:30:00,28.36,28.7,28.36,28.49,28800.0,22.8137,23.0872,22.8137,22.9183,28800.0
2009-02-02 13:00:00,28.5,28.54,28.24,28.3,29700.0,22.9263,22.9585,22.7172,22.7654,29700.0
2009-02-02 13:30:00,28.3,28.33,27.99,28.03,21400.0,22.7654,22.7896,22.5161,22.5482,21400.0
2009-02-02 14:00:00,28.04,28.14,27.87,27.94,30100.0,22.5563,22.6367,22.4195,22.4758,30100.0
2009-02-02 14:30:00,27.97,28.15,27.76,27.97,73100.0,22.5,22.6448,22.331,22.5,73100.0
2009-02-02 15:00:00,27.98,28.35,27.9,28.29,94300.0,22.508,22.8057,22.4437,22.7574,94300.0
2009-02-02 15:30:00,28.29,28.39,28.14,28.19,88500.0,22.7574,22.8378,22.6367,22.677,88500.0
2009-02-03 09:30:00,28.4,28.55,28.02,28.21,39000.0,22.8459,22.9665,22.5402,22.693,39000.0
2009-02-03 10:00:00,28.24,28.47,27.57,27.82,131400.0,22.7172,22.9022,22.1782,22.3793,131400.0
2009-02-03 10:30:00,27.81,28.32,27.77,28.26,48400.0,22.3713,22.7815,22.3391,22.7333,48400.0
2009-02-03 11:00:00,28.3,28.9,28.29,28.78,39400.0,22.7654,23.2481,22.7574,23.1516,39400.0
2009-02-03 11:30:00,28.77,28.79,28.38,28.41,56000.0,23.1435,23.1596,22.8298,22.8539,56000.0
2009-02-03 12:00:00,28.44,28.49,28.15,28.42,144100.0,22.8781,22.9183,22.6448,22.862,144100.0
2009-02-03 12:30:00,28.42,28.62,28.28,28.29,52400.0,22.862,23.0229,22.7493,22.7574,52400.0
2009-02-03 13:00:00,28.31,28.49,28.3,28.35,25200.0,22.7735,22.9183,22.7654,22.8057,25200.0
2009-02-03 13:30:00,28.38,28.53,28.29,28.35,29000.0,22.8298,22.9505,22.7574,22.8057,29000.0
2009-02-03 14:00:00,28.39,28.87,28.34,28.76,33200.0,22.8378,23.224,22.7976,23.1355,33200.0
2009-02-03 14:30:00,28.76,28.94,28.67,28.79,53700.0,23.1355,23.2803,23.0631,23.1596,53700.0
2009-02-03 15:00:00,28.78,29.28,28.76,29.17,53400.0,23.1516,23.5538,23.1355,23.4653,53400.0
2009-02-03 15:30:00,29.15,29.17,28.75,28.82,97600.0,23.4492,23.4653,23.1274,23.1837,97600.0
2009-02-04 09:30:00,29.06,29.31,28.82,28.83,42100.0,23.3768,23.5779,23.1837,23.1918,42100.0
2009-02-04 10:00:00,28.84,29.34,28.84,29.28,46400.0,23.1998,23.602,23.1998,23.5538,46400.0
2009-02-04 10:30:00,29.19,29.46,29.18,29.22,58400.0,23.4814,23.6986,23.4733,23.5055,58400.0
2009-02-04 11:00:00,29.22,29.3,29.12,29.26,55500.0,23.5055,23.5699,23.4251,23.5377,55500.0
2009-02-04 11:30:00,29.26,29.41,29.21,29.28,34000.0,23.5377,23.6584,23.4975,23.5538,34000.0
2009-02-04 12:00:00,29.27,29.44,29.27,29.39,33700.0,23.5457,23.6825,23.5457,23.6423,33700.0
2009-02-04 12:30:00,29.39,29.54,29.38,29.42,53000.0,23.6423,23.7629,23.6342,23.6664,53000.0
2009-02-04 13:00:00,29.41,29.42,29.28,29.39,23300.0,23.6584,23.6664,23.5538,23.6423,23300.0
2009-02-04 13:30:00,29.4,29.44,28.76,28.92,34900.0,23.6503,23.6825,23.1355,23.2642,34900.0
2009-02-04 14:00:00,28.92,28.92,28.51,28.65,30900.0,23.2642,23.2642,22.9344,23.047,30900.0
2009-02-04 14:30:00,28.6,28.95,28.58,28.91,38300.0,23.0068,23.2883,22.9907,23.2561,38300.0
2009-02-04 15:00:00,28.94,29.05,28.55,28.61,64700.0,23.2803,23.3688,22.9665,23.0148,64700.0
2009-02-04 15:30:00,28.63,28.64,28.21,28.24,147700.0,23.0309,23.0389,22.693,22.7172,147700.0
2009-02-05 09:30:00,28.0,28.72,27.85,28.54,103400.0,22.5241,23.1033,22.4034,22.9585,103400.0
2009-02-05 10:00:00,28.52,29.18,28.35,28.98,131900.0,22.9424,23.4733,22.8057,23.3125,131900.0
2009-02-05 10:30:00,28.97,29.88,28.88,29.74,101200.0,23.3044,24.0364,23.232,23.9238,101200.0
2009-02-05 11:00:00,29.74,30.0,29.45,29.47,82700.0,23.9238,24.133,23.6905,23.7066,82700.0
2009-02-05 11:30:00,29.46,29.51,29.25,29.35,42400.0,23.6986,23.7388,23.5296,23.6101,42400.0
2009-02-05 12:00:00,29.35,29.5,29.19,29.19,66800.0,23.6101,23.7308,23.4814,23.4814,66800.0
2009-02-05 12:30:00,29.18,29.56,29.15,29.51,41500.0,23.4733,23.779,23.4492,23.7388,41500.0
2009-02-05 13:00:00,29.5,29.55,29.37,29.4,36000.0,23.7308,23.771,23.6262,23.6503,36000.0
2009-02-05 13:30:00,29.43,29.54,29.33,29.41,16900.0,23.6744,23.7629,23.594,23.6584,16900.0
2009-02-05 14:00:00,29.42,29.55,29.33,29.5,48900.0,23.6664,23.771,23.594,23.7308,48900.0
2009-02-05 14:30:00,29.5,29.75,29.27,29.32,45200.0,23.7308,23.9319,23.5457,23.586,45200.0
2009-02-05 15:00:00,29.31,29.61,29.05,29.54,40800.0,23.5779,23.8192,23.3688,23.7629,40800.0
2009-02-05 15:30:00,29.55,29.63,29.19,29.38,67000.0,23.771,23.8353,23.4814,23.6342,67000.0
2009-02-06 09:30:00,29.33,30.32,29.3,30.25,50700.0,23.594,24.3904,23.5699,24.3341,50700.0
2009-02-06 10:00:00,30.25,30.29,29.98,30.14,39300.0,24.3341,24.3663,24.1169,24.2456,39300.0
2009-02-06 10:30:00,30.14,30.37,30.09,30.14,50300.0,24.2456,24.4306,24.2054,24.2456,50300.0
2009-02-06 11:00:00,30.17,30.55,30.17,30.39,29400.0,24.2697,24.5754,24.2697,24.4467,29400.0
2009-02-06 11:30:00,30.43,30.67,30.36,30.52,25900.0,24.4789,24.6719,24.4226,24.5513,25900.0
2009-02-06 12:00:00,30.5,30.51,30.02,30.02,26600.0,24.5352,24.5432,24.1491,24.1491,26600.0
2009-02-06 12:30:00,30.07,30.23,29.95,30.23,34600.0,24.1893,24.318,24.0928,24.318,34600.0
2009-02-06 13:00:00,30.24,30.33,30.18,30.25,48900.0,24.326,24.3984,24.2778,24.3341,48900.0
2009-02-06 13:30:00,30.25,30.32,30.1,30.16,44800.0,24.3341,24.3904,24.2134,24.2617,44800.0
2009-02-06 14:00:00,30.19,30.23,29.93,30.06,37600.0,24.2858,24.318,24.0767,24.1812,37600.0
2009-02-06 14:30:00,30.06,30.25,29.93,30.04,33500.0,24.1812,24.3341,24.0767,24.1652,33500.0
2009-02-06 15:00:00,30.0,30.01,29.65,29.77,62500.0,24.133,24.141,23.8514,23.948,62500.0
2009-02-06 15:30:00,29.78,30.07,29.73,29.84,152500.0,23.956,24.1893,23.9158,24.0043,152500.0
2009-02-09 09:30:00,29.68,30.0,29.15,29.96,42100.0,23.8756,24.133,23.4492,24.1008,42100.0
2009-02-09 10:00:00,29.95,29.95,29.43,29.74,18100.0,24.0928,24.0928,23.6744,23.9238,18100.0
2009-02-09 10:30:00,29.74,30.04,29.73,30.01,35900.0,23.9238,24.1652,23.9158,24.141,35900.0
2009-02-09 11:00:00,30.01,30.05,29.85,29.99,21900.0,24.141,24.1732,24.0123,24.1249,21900.0
2009-02-09 11:30:00,30.01,30.18,29.96,30.14,22300.0,24.141,24.2778,24.1008,24.2456,22300.0
2009-02-09 12:00:00,30.15,30.15,29.69,29.78,45500.0,24.2536,24.2536,23.8836,23.956,45500.0
2009-02-09 12:30:00,29.78,29.89,29.67,29.88,17700.0,23.956,24.0445,23.8675,24.0364,17700.0
2009-02-09 13:00:00,29.88,29.95,29.83,29.86,8300.0,24.0364,24.0928,23.9962,24.0204,8300.0
2009-02-09 13:30:00,29.82,29.92,29.57,29.92,12000.0,23.9882,24.0686,23.7871,24.0686,12000.0
2009-02-09 14:00:00,29.91,29.95,29.63,29.68,20200.0,24.0606,24.0928,23.8353,23.8756,20200.0
2009-02-09 14:30:00,29.69,29.81,29.64,29.79,21400.0,23.8836,23.9801,23.8434,23.964,21400.0
2009-02-09 15:00:00,29.79,30.0,29.77,29.94,66200.0,23.964,24.133,23.948,24.0847,66200.0
2009-02-09 15:30:00,29.96,30.14,29.8,30.0,108700.0,24.1008,24.2456,23.9721,24.133,108700.0
2009-02-10 09:30:00,29.68,30.31,29.6,30.1,47600.0,23.8756,24.3823,23.8112,24.2134,47600.0
2009-02-10 10:00:00,30.1,30.22,29.38,29.52,40500.0,24.2134,24.3099,23.6342,23.7468,40500.0
2009-02-10 10:30:00,29.53,29.6,29.23,29.29,43100.0,23.7549,23.8112,23.5136,23.5618,43100.0
2009-02-10 11:00:00,29.25,29.5,28.76,28.94,31900.0,23.5296,23.7308,23.1355,23.2803,31900.0
2009-02-10 11:30:00,28.91,28.91,28.06,28.35,87100.0,23.2561,23.2561,22.5724,22.8057,87100.0
2009-02-10 12:00:00,28.37,28.66,28.26,28.56,58900.0,22.8217,23.055,22.7333,22.9746,58900.0
2009-02-10 12:30:00,28.53,28.83,28.41,28.67,51700.0,22.9505,23.1918,22.8539,23.0631,51700.0
2009-02-10 13:00:00,28.67,28.71,28.35,28.44,76800.0,23.0631,23.0953,22.8057,22.8781,76800.0
2009-02-10 13:30:00,28.47,28.66,28.45,28.49,45600.0,22.9022,23.055,22.8861,22.9183,45600.0
2009-02-10 14:00:00,28.49,28.65,28.37,28.38,57000.0,22.9183,23.047,22.8217,22.8298,57000.0
2009-02-10 14:30:00,28.38,28.53,28.18,28.18,51800.0,22.8298,22.9505,22.6689,22.6689,51800.0
2009-02-10 15:00:00,28.19,28.58,28.18,28.33,83100.0,22.677,22.9907,22.6689,22.7896,83100.0
2009-02-10 15:30:00,28.33,28.71,28.26,28.53,164200.0,22.7896,23.0953,22.7333,22.9505,164200.0
2009-02-11 09:30:00,28.51,28.74,27.8,28.54,48100.0,22.9344,23.1194,22.3632,22.9585,48100.0
2009-02-11 10:00:00,28.49,28.6,28.05,28.05,44800.0,22.9183,23.0068,22.5643,22.5643,44800.0
2009-02-11 10:30:00,28.05,28.35,27.88,28.15,30500.0,22.5643,22.8057,22.4276,22.6448,30500.0
2009-02-11 11:00:00,28.13,28.33,28.01,28.24,14100.0,22.6287,22.7896,22.5322,22.7172,14100.0
2009-02-11 11:30:00,28.28,28.32,28.05,28.08,13400.0,22.7493,22.7815,22.5643,22.5885,13400.0
2009-02-11 12:00:00,28.08,28.22,28.0,28.18,17400.0,22.5885,22.7011,22.5241,22.6689,17400.0
2009-02-11 12:30:00,28.2,28.36,28.06,28.06,15900.0,22.685,22.8137,22.5724,22.5724,15900.0
2009-02-11 13:00:00,28.1,28.21,27.91,27.96,22600.0,22.6046,22.693,22.4517,22.4919,22600.0
2009-02-11 13:30:00,27.92,27.95,27.65,27.71,24800.0,22.4598,22.4839,22.2426,22.2908,24800.0
2009-02-11 14:00:00,27.75,27.93,27.57,27.84,44600.0,22.323,22.4678,22.1782,22.3954,44600.0
2009-02-11 14:30:00,27.79,28.29,27.75,28.23,43700.0,22.3552,22.7574,22.323,22.7091,43700.0
2009-02-11 15:00:00,28.27,28.3,28.01,28.11,34100.0,22.7413,22.7654,22.5322,22.6126,34100.0
2009-02-11 15:30:00,28.14,28.19,27.82,28.04,57800.0,22.6367,22.677,22.3793,22.5563,57800.0
2009-02-12 09:30:00,27.27,27.36,26.72,26.89,45100.0,21.9369,22.0093,21.4944,21.6312,45100.0
2009-02-12 10:00:00,26.86,27.26,26.58,27.24,57700.0,21.6071,21.9288,21.3818,21.9127,57700.0
2009-02-12 10:30:00,27.21,27.41,27.06,27.27,14400.0,21.8886,22.0495,21.7679,21.9369,14400.0
2009-02-12 11:00:00,27.27,27.3,27.06,27.18,33200.0,21.9369,21.961,21.7679,21.8645,33200.0
2009-02-12 11:30:00,27.17,27.45,27.13,27.3,20900.0,21.8564,22.0817,21.8243,21.961,20900.0
2009-02-12 12:00:00,27.25,27.41,27.18,27.33,23300.0,21.9208,22.0495,21.8645,21.9851,23300.0
2009-02-12 12:30:00,27.36,27.38,27.24,27.32,44100.0,22.0093,22.0254,21.9127,21.9771,44100.0
2009-02-12 13:00:00,27.33,27.33,26.97,27.02,20500.0,21.9851,21.9851,21.6955,21.7358,20500.0
2009-02-12 13:30:00,27.04,27.21,26.9,27.21,30200.0,21.7519,21.8886,21.6392,21.8886,30200.0
2009-02-12 14:00:00,27.2,27.27,27.03,27.06,27500.0,21.8806,21.9369,21.7438,21.7679,27500.0
2009-02-12 14:30:00,27.08,27.15,26.89,27.0,43200.0,21.784,21.8403,21.6312,21.7197,43200.0
2009-02-12 15:00:00,27.04,27.76,26.95,27.76,89700.0,21.7519,22.331,21.6795,22.331,89700.0
2009-02-12 15:30:00,27.76,28.21,27.54,28.08,103400.0,22.331,22.693,22.1541,22.5885,103400.0
2009-02-13 09:30:00,27.63,27.85,26.49,27.83,75600.0,22.2265,22.4034,21.3094,22.3874,75600.0
2009-02-13 10:00:00,27.84,28.16,27.71,28.1,40600.0,22.3954,22.6528,22.2908,22.6046,40600.0
2009-02-13 10:30:00,28.2,28.23,27.89,27.96,17700.0,22.685,22.7091,22.4356,22.4919,17700.0
2009-02-13 11:00:00,27.96,28.0,27.74,28.0,74900.0,22.4919,22.5241,22.315,22.5241,74900.0
2009-02-13 11:30:00,28.0,28.0,27.62,27.62,18200.0,22.5241,22.5241,22.2184,22.2184,18200.0
2009-02-13 12:00:00,27.63,27.73,27.55,27.71,16800.0,22.2265,22.3069,22.1621,22.2908,16800.0
2009-02-13 12:30:00,27.72,27.72,27.5,27.56,27100.0,22.2989,22.2989,22.1219,22.1702,27100.0
2009-02-13 13:00:00,27.54,27.7,27.5,27.67,17100.0,22.1541,22.2828,22.1219,22.2586,17100.0
2009-02-13 13:30:00,27.7,28.07,27.69,27.88,145700.0,22.2828,22.5804,22.2747,22.4276,145700.0
2009-02-13 14:00:00,27.91,28.05,27.79,27.91,120800.0,22.4517,22.5643,22.3552,22.4517,120800.0
2009-02-13 14:30:00,27.88,28.03,27.74,27.91,48300.0,22.4276,22.5482,22.315,22.4517,48300.0
2009-02-13 15:00:00,27.91,27.99,27.68,27.86,86500.0,22.4517,22.5161,22.2667,22.4115,86500.0
2009-02-13 15:30:00,27.86,28.07,27.71,27.71,86800.0,22.4115,22.5804,22.2908,22.2908,86800.0
2009-02-17 09:30:00,27.06,27.06,26.2,27.01,126300.0,21.7679,21.7679,21.0761,21.7277,126300.0
2009-02-17 10:00:00,27.0,27.46,26.91,27.14,133600.0,21.7197,22.0897,21.6473,21.8323,133600.0
2009-02-17 10:30:00,27.1,27.26,27.03,27.12,92300.0,21.8001,21.9288,21.7438,21.8162,92300.0
2009-02-17 11:00:00,27.13,27.16,27.02,27.05,104000.0,21.8243,21.8484,21.7358,21.7599,104000.0
2009-02-17 11:30:00,27.04,27.04,26.87,27.03,49300.0,21.7519,21.7519,21.6151,21.7438,49300.0
2009-02-17 12:00:00,27.0,27.13,26.91,27.03,25500.0,21.7197,21.8243,21.6473,21.7438,25500.0
2009-02-17 12:30:00,27.04,27.1,27.0,27.08,57600.0,21.7519,21.8001,21.7197,21.784,57600.0
2009-02-17 13:00:00,27.08,27.1,26.95,27.03,22100.0,21.784,21.8001,21.6795,21.7438,22100.0
2009-02-17 13:30:00,27.01,27.14,26.95,27.02,55000.0,21.7277,21.8323,21.6795,21.7358,55000.0
2009-02-17 14:00:00,27.0,27.14,26.97,27.0,79500.0,21.7197,21.8323,21.6955,21.7197,79500.0
2009-02-17 14:30:00,26.98,27.21,26.98,27.1,53900.0,21.7036,21.8886,21.7036,21.8001,53900.0
2009-02-17 15:00:00,27.11,27.28,27.0,27.16,70900.0,21.8082,21.9449,21.7197,21.8484,70900.0
2009-02-17 15:30:00,27.16,27.64,27.14,27.18,153800.0,21.8484,22.2345,21.8323,21.8645,153800.0
2009-02-18 09:30:00,27.56,27.58,26.97,26.98,68400.0,22.1702,22.1862,21.6955,21.7036,68400.0
2009-02-18 10:00:00,26.97,27.15,26.64,27.01,98600.0,21.6955,21.8403,21.4301,21.7277,98600.0
2009-02-18 10:30:00,27.04,27.2,26.99,27.16,93900.0,21.7519,21.8806,21.7116,21.8484,93900.0
2009-02-18 11:00:00,27.09,27.52,27.05,27.44,65400.0,21.7921,22.138,21.7599,22.0736,65400.0
2009-02-18 11:30:00,27.37,27.43,27.15,27.29,65000.0,22.0173,22.0656,21.8403,21.953,65000.0
2009-02-18 12:00:00,27.29,27.62,27.29,27.4,39100.0,21.953,22.2184,21.953,22.0414,39100.0
2009-02-18 12:30:00,27.38,27.64,27.38,27.6,64100.0,22.0254,22.2345,22.0254,22.2023,64100.0
2009-02-18 13:00:00,27.59,27.7,27.3,27.43,39300.0,22.1943,22.2828,21.961,22.0656,39300.0
2009-02-18 13:30:00,27.43,27.45,27.16,27.31,35900.0,22.0656,22.0817,21.8484,21.969,35900.0
2009-02-18 14:00:00,27.28,27.38,26.99,27.1,173800.0,21.9449,22.0254,21.7116,21.8001,173800.0
2009-02-18 14:30:00,27.07,27.07,26.6,26.85,134700.0,21.776,21.776,21.3979,21.599,134700.0
2009-02-18 15:00:00,26.85,26.98,26.68,26.7,69500.0,21.599,21.7036,21.4623,21.4783,69500.0
2009-02-18 15:30:00,26.64,26.77,26.53,26.67,139800.0,21.4301,21.5347,21.3416,21.4542,139800.0
2009-02-19 09:30:00,26.88,27.71,26.82,27.35,41800.0,21.6231,22.2908,21.5749,22.0012,41800.0
2009-02-19 10:00:00,27.29,27.53,27.01,27.11,80200.0,21.953,22.146,21.7277,21.8082,80200.0
2009-02-19 10:30:00,27.08,27.19,26.88,27.12,30500.0,21.784,21.8725,21.6231,21.8162,30500.0
2009-02-19 11:00:00,27.12,27.33,26.95,27.05,34900.0,21.8162,21.9851,21.6795,21.7599,34900.0
2009-02-19 11:30:00,27.04,27.04,26.55,26.63,46900.0,21.7519,21.7519,21.3577,21.422,46900.0
2009-02-19 12:00:00,26.61,26.73,26.47,26.68,33000.0,21.4059,21.5025,21.2933,21.4623,33000.0
2009-02-19 12:30:00,26.68,26.76,26.62,26.72,17200.0,21.4623,21.5266,21.414,21.4944,17200.0
2009-02-19 13:00:00,26.67,26.91,26.6,26.91,15800.0,21.4542,21.6473,21.3979,21.6473,15800.0
2009-02-19 13:30:00,26.9,26.95,26.8,26.91,43300.0,21.6392,21.6795,21.5588,21.6473,43300.0
2009-02-19 14:00:00,26.91,26.97,26.68,26.76,27900.0,21.6473,21.6955,21.4623,21.5266,27900.0
2009-02-19 14:30:00,26.75,26.75,26.59,26.66,38500.0,21.5186,21.5186,21.3899,21.4462,38500.0
2009-02-19 15:00:00,26.66,26.7,26.34,26.54,51600.0,21.4462,21.4783,21.1888,21.3496,51600.0
2009-02-19 15:30:00,26.52,26.63,26.34,26.37,139800.0,21.3335,21.422,21.1888,21.2129,139800.0
2009-02-20 09:30:00,26.0,26.22,24.6,26.01,106700.0,20.9152,21.0922,19.789,20.9233,106700.0
2009-02-20 10:00:00,26.05,26.38,26.0,26.18,35800.0,20.9555,21.2209,20.9152,21.06,35800.0
2009-02-20 10:30:00,26.1,26.25,25.94,25.99,58300.0,20.9957,21.1164,20.867,20.9072,58300.0
2009-02-20 11:00:00,26.0,26.05,25.88,26.03,64600.0,20.9152,20.9555,20.8187,20.9394,64600.0
2009-02-20 11:30:00,26.02,26.15,25.9,25.9,23700.0,20.9313,21.0359,20.8348,20.8348,23700.0
2009-02-20 12:00:00,25.9,26.13,25.9,25.99,23700.0,20.8348,21.0198,20.8348,20.9072,23700.0
2009-02-20 12:30:00,25.99,26.04,25.66,25.74,60500.0,20.9072,20.9474,20.6417,20.7061,60500.0
2009-02-20 13:00:00,25.73,25.73,25.44,25.48,21800.0,20.698,20.698,20.4648,20.4969,21800.0
2009-02-20 13:30:00,25.47,25.71,25.43,25.68,34200.0,20.4889,20.682,20.4567,20.6578,34200.0
2009-02-20 14:00:00,25.68,26.21,25.65,25.87,54500.0,20.6578,21.0842,20.6337,20.8107,54500.0
2009-02-20 14:30:00,25.92,26.44,25.92,26.21,98900.0,20.8509,21.2692,20.8509,21.0842,98900.0
2009-02-20 15:00:00,26.21,26.35,26.05,26.17,117800.0,21.0842,21.1968,20.9555,21.052,117800.0
2009-02-20 15:30:00,26.17,26.38,26.08,26.27,223500.0,21.052,21.2209,20.9796,21.1324,223500.0
2009-02-23 09:30:00,26.26,26.56,25.8,25.84,36800.0,21.1244,21.3657,20.7544,20.7865,36800.0
2009-02-23 10:00:00,25.84,25.93,25.72,25.89,45700.0,20.7865,20.8589,20.69,20.8268,45700.0
2009-02-23 10:30:00,25.85,25.85,25.51,25.75,47100.0,20.7946,20.7946,20.5211,20.7141,47100.0
2009-02-23 11:00:00,25.74,25.89,25.65,25.78,27600.0,20.7061,20.8268,20.6337,20.7383,27600.0
2009-02-23 11:30:00,25.75,25.81,25.59,25.74,33900.0,20.7141,20.7624,20.5854,20.7061,33900.0
2009-02-23 12:00:00,25.73,25.79,25.62,25.68,16500.0,20.698,20.7463,20.6096,20.6578,16500.0
2009-02-23 12:30:00,25.68,25.76,25.52,25.55,41400.0,20.6578,20.7222,20.5291,20.5532,41400.0
2009-02-23 13:00:00,25.56,25.78,25.52,25.55,31800.0,20.5613,20.7383,20.5291,20.5532,31800.0
2009-02-23 13:30:00,25.57,25.69,25.5,25.52,34500.0,20.5693,20.6659,20.513,20.5291,34500.0
2009-02-23 14:00:00,25.51,25.72,25.41,25.71,64800.0,20.5211,20.69,20.4406,20.682,64800.0
2009-02-23 14:30:00,25.71,25.72,25.18,25.2,51000.0,20.682,20.69,20.2556,20.2717,51000.0
2009-02-23 15:00:00,25.18,25.45,25.08,25.29,57000.0,20.2556,20.4728,20.1752,20.3441,57000.0
2009-02-23 15:30:00,25.29,25.5,25.14,25.24,81900.0,20.3441,20.513,20.2234,20.3039,81900.0
2009-02-24 09:30:00,25.35,25.7,25.31,25.53,19200.0,20.3924,20.6739,20.3602,20.5372,19200.0
2009-02-24 10:00:00,25.52,25.61,25.24,25.45,38900.0,20.5291,20.6015,20.3039,20.4728,38900.0
2009-02-24 10:30:00,25.43,25.77,25.42,25.56,24600.0,20.4567,20.7302,20.4487,20.5613,24600.0
2009-02-24 11:00:00,25.58,25.81,25.47,25.57,25800.0,20.5774,20.7624,20.4889,20.5693,25800.0
2009-02-24 11:30:00,25.6,25.63,25.32,25.45,38500.0,20.5935,20.6176,20.3682,20.4728,38500.0
2009-02-24 12:00:00,25.46,25.58,25.39,25.49,45900.0,20.4808,20.5774,20.4245,20.505,45900.0
2009-02-24 12:30:00,25.49,25.6,25.44,25.52,60800.0,20.505,20.5935,20.4648,20.5291,60800.0
2009-02-24 13:00:00,25.51,25.79,25.44,25.79,42800.0,20.5211,20.7463,20.4648,20.7463,42800.0
2009-02-24 13:30:00,25.79,25.9,25.59,25.73,56200.0,20.7463,20.8348,20.5854,20.698,56200.0
2009-02-24 14:00:00,25.78,26.0,25.7,25.93,38300.0,20.7383,20.9152,20.6739,20.8589,38300.0
2009-02-24 14:30:00,25.91,26.11,25.85,26.04,48500.0,20.8428,21.0037,20.7946,20.9474,48500.0
2009-02-24 15:00:00,26.08,26.53,26.08,26.37,80700.0,20.9796,21.3416,20.9796,21.2129,80700.0
2009-02-24 15:30:00,26.35,26.5,26.19,26.34,128300.0,21.1968,21.3175,21.0681,21.1888,128300.0
2009-02-25 09:30:00,26.85,27.12,26.58,26.94,82800.0,21.599,21.8162,21.3818,21.6714,82800.0
2009-02-25 10:00:00,26.89,26.93,26.17,26.42,54000.0,21.6312,21.6634,21.052,21.2531,54000.0
2009-02-25 10:30:00,26.44,26.44,26.09,26.2,27300.0,21.2692,21.2692,20.9876,21.0761,27300.0
2009-02-25 11:00:00,26.2,26.32,26.07,26.25,22500.0,21.0761,21.1727,20.9716,21.1164,22500.0
2009-02-25 11:30:00,26.29,26.53,26.09,26.1,31900.0,21.1485,21.3416,20.9876,20.9957,31900.0
2009-02-25 12:00:00,26.14,26.3,26.08,26.14,28600.0,21.0279,21.1566,20.9796,21.0279,28600.0
2009-02-25 12:30:00,26.18,26.23,26.02,26.19,33200.0,21.06,21.1003,20.9313,21.0681,33200.0
2009-02-25 13:00:00,26.22,26.37,26.14,26.18,39300.0,21.0922,21.2129,21.0279,21.06,39300.0
2009-02-25 13:30:00,26.21,26.76,26.19,26.62,45700.0,21.0842,21.5266,21.0681,21.414,45700.0
2009-02-25 14:00:00,26.61,26.66,26.19,26.46,66000.0,21.4059,21.4462,21.0681,21.2853,66000.0
2009-02-25 14:30:00,26.48,26.68,26.36,26.59,44300.0,21.3014,21.4623,21.2048,21.3899,44300.0
2009-02-25 15:00:00,26.56,27.25,26.53,27.08,93500.0,21.3657,21.9208,21.3416,21.784,93500.0
2009-02-25 15:30:00,27.09,27.16,26.51,26.51,151700.0,21.7921,21.8484,21.3255,21.3255,151700.0
2009-02-26 09:30:00,26.95,26.95,26.25,26.35,83600.0,21.6795,21.6795,21.1164,21.1968,83600.0
2009-02-26 10:00:00,26.31,26.46,26.02,26.22,69000.0,21.1646,21.2853,20.9313,21.0922,69000.0
2009-02-26 10:30:00,26.29,26.69,26.14,26.63,32500.0,21.1485,21.4703,21.0279,21.422,32500.0
2009-02-26 11:00:00,26.61,26.61,26.35,26.42,36200.0,21.4059,21.4059,21.1968,21.2531,36200.0
2009-02-26 11:30:00,26.41,26.53,26.3,26.52,11200.0,21.2451,21.3416,21.1566,21.3335,11200.0
2009-02-26 12:00:00,26.5,26.6,26.2,26.31,18900.0,21.3175,21.3979,21.0761,21.1646,18900.0
2009-02-26 12:30:00,26.31,26.7,26.27,26.57,22800.0,21.1646,21.4783,21.1324,21.3738,22800.0
2009-02-26 13:00:00,26.6,26.61,26.26,26.39,26500.0,21.3979,21.4059,21.1244,21.229,26500.0
2009-02-26 13:30:00,26.39,26.55,26.33,26.55,35700.0,21.229,21.3577,21.1807,21.3577,35700.0
2009-02-26 14:00:00,26.5,26.57,26.33,26.51,27600.0,21.3175,21.3738,21.1807,21.3255,27600.0
2009-02-26 14:30:00,26.5,26.53,26.07,26.08,39900.0,21.3175,21.3416,20.9716,20.9796,39900.0
2009-02-26 15:00:00,26.11,26.2,25.86,25.99,65200.0,21.0037,21.0761,20.8026,20.9072,65200.0
2009-02-26 15:30:00,26.0,26.2,25.96,25.99,140900.0,20.9152,21.0761,20.8831,20.9072,140900.0
2009-02-27 09:30:00,25.36,26.01,25.2,25.86,62200.0,20.4004,20.9233,20.2717,20.8026,62200.0
2009-02-27 10:00:00,25.84,26.23,25.61,26.02,26100.0,20.7865,21.1003,20.6015,20.9313,26100.0
2009-02-27 10:30:00,26.02,26.12,25.68,25.69,63900.0,20.9313,21.0118,20.6578,20.6659,63900.0
2009-02-27 11:00:00,25.76,25.78,25.51,25.68,56700.0,20.7222,20.7383,20.5211,20.6578,56700.0
2009-02-27 11:30:00,25.71,25.89,25.66,25.84,22800.0,20.682,20.8268,20.6417,20.7865,22800.0
2009-02-27 12:00:00,25.81,26.06,25.81,26.03,32700.0,20.7624,20.9635,20.7624,20.9394,32700.0
2009-02-27 12:30:00,26.04,26.07,25.84,25.96,35600.0,20.9474,20.9716,20.7865,20.8831,35600.0
2009-02-27 13:00:00,25.99,26.03,25.78,25.94,45300.0,20.9072,20.9394,20.7383,20.867,45300.0
2009-02-27 13:30:00,25.96,26.25,25.76,26.07,117000.0,20.8831,21.1164,20.7222,20.9716,117000.0
2009-02-27 14:00:00,26.09,26.42,25.92,25.93,50100.0,20.9876,21.2531,20.8509,20.8589,50100.0
2009-02-27 14:30:00,25.92,26.26,25.83,26.08,54700.0,20.8509,21.1244,20.7785,20.9796,54700.0
2009-02-27 15:00:00,26.05,26.06,25.78,25.93,77600.0,20.9555,20.9635,20.7383,20.8589,77600.0
2009-02-27 15:30:00,25.89,26.01,25.67,25.9,134400.0,20.8268,20.9233,20.6498,20.8348,134400.0
2009-03-02 09:30:00,25.33,25.71,24.81,24.87,62600.0,20.3763,20.682,19.958,20.0062,62600.0
2009-03-02 10:00:00,24.91,25.11,24.55,24.69,55100.0,20.0384,20.1993,19.7488,19.8614,55100.0
2009-03-02 10:30:00,24.66,24.8,24.43,24.54,65400.0,19.8373,19.9499,19.6523,19.7408,65400.0
2009-03-02 11:00:00,24.55,24.74,24.45,24.45,40100.0,19.7488,19.9017,19.6684,19.6684,40100.0
2009-03-02 11:30:00,24.46,24.52,24.29,24.34,19600.0,19.6764,19.7247,19.5397,19.5799,19600.0
2009-03-02 12:00:00,24.34,24.45,24.2,24.22,23100.0,19.5799,19.6684,19.4673,19.4834,23100.0
2009-03-02 12:30:00,24.22,24.31,24.13,24.16,22600.0,19.4834,19.5558,19.411,19.4351,22600.0
2009-03-02 13:00:00,24.17,24.33,24.09,24.12,19900.0,19.4431,19.5718,19.3788,19.4029,19900.0
2009-03-02 13:30:00,24.1,24.3,24.05,24.3,25500.0,19.3868,19.5477,19.3466,19.5477,25500.0
2009-03-02 14:00:00,24.28,24.4,24.13,24.18,27100.0,19.5316,19.6282,19.411,19.4512,27100.0
2009-03-02 14:30:00,24.16,24.41,24.14,24.2,51900.0,19.4351,19.6362,19.419,19.4673,51900.0
2009-03-02 15:00:00,24.18,24.21,24.0,24.15,60500.0,19.4512,19.4753,19.3064,19.427,60500.0
2009-03-02 15:30:00,24.16,24.37,24.03,24.26,232000.0,19.4351,19.604,19.3305,19.5155,232000.0
2009-03-03 09:30:00,24.7,25.14,24.57,24.65,49800.0,19.8695,20.2234,19.7649,19.8293,49800.0
2009-03-03 10:00:00,24.63,24.69,24.34,24.34,37000.0,19.8132,19.8614,19.5799,19.5799,37000.0
2009-03-03 10:30:00,24.33,24.64,24.24,24.49,36000.0,19.5718,19.8212,19.4994,19.7006,36000.0
2009-03-03 11:00:00,24.47,24.51,24.07,24.27,29300.0,19.6845,19.7166,19.3627,19.5236,29300.0
2009-03-03 11:30:00,24.24,24.33,24.12,24.14,19500.0,19.4994,19.5718,19.4029,19.419,19500.0
2009-03-03 12:00:00,24.19,24.64,24.18,24.6,24300.0,19.4592,19.8212,19.4512,19.789,24300.0
2009-03-03 12:30:00,24.59,24.63,24.35,24.35,53500.0,19.781,19.8132,19.5879,19.5879,53500.0
2009-03-03 13:00:00,24.41,24.56,24.36,24.45,38400.0,19.6362,19.7569,19.596,19.6684,38400.0
2009-03-03 13:30:00,24.45,24.51,24.29,24.45,33000.0,19.6684,19.7166,19.5397,19.6684,33000.0
2009-03-03 14:00:00,24.45,24.59,24.4,24.47,58000.0,19.6684,19.781,19.6282,19.6845,58000.0
2009-03-03 14:30:00,24.5,24.64,24.39,24.45,132800.0,19.7086,19.8212,19.6201,19.6684,132800.0
2009-03-03 15:00:00,24.46,24.5,24.09,24.14,129700.0,19.6764,19.7086,19.3788,19.419,129700.0
2009-03-03 15:30:00,24.13,24.28,23.91,24.24,331500.0,19.411,19.5316,19.234,19.4994,331500.0
2009-03-04 09:30:00,24.21,25.08,24.21,24.67,68700.0,19.4753,20.1752,19.4753,19.8453,68700.0
2009-03-04 10:00:00,24.68,25.04,24.61,24.84,134700.0,19.8534,20.143,19.7971,19.9821,134700.0
2009-03-04 10:30:00,24.87,25.07,24.73,24.76,53500.0,20.0062,20.1671,19.8936,19.9177,53500.0
2009-03-04 11:00:00,24.78,24.93,24.75,24.92,85300.0,19.9338,20.0545,19.9097,20.0465,85300.0
2009-03-04 11:30:00,24.94,25.1,24.89,25.0,47300.0,20.0625,20.1913,20.0223,20.1108,47300.0
2009-03-04 12:00:00,25.02,25.08,24.92,24.98,49400.0,20.1269,20.1752,20.0465,20.0947,49400.0
2009-03-04 12:30:00,24.96,25.07,24.9,25.01,55000.0,20.0786,20.1671,20.0304,20.1189,55000.0
2009-03-04 13:00:00,24.99,25.09,24.79,24.99,69500.0,20.1028,20.1832,19.9419,20.1028,69500.0
2009-03-04 13:30:00,25.0,25.52,24.99,25.27,70300.0,20.1108,20.5291,20.1028,20.328,70300.0
2009-03-04 14:00:00,25.25,25.72,25.18,25.37,94700.0,20.3119,20.69,20.2556,20.4085,94700.0
2009-03-04 14:30:00,25.37,25.65,25.31,25.64,154800.0,20.4085,20.6337,20.3602,20.6256,154800.0
2009-03-04 15:00:00,25.63,25.89,25.59,25.88,89700.0,20.6176,20.8268,20.5854,20.8187,89700.0
2009-03-04 15:30:00,25.89,25.89,25.54,25.54,197200.0,20.8268,20.8268,20.5452,20.5452,197200.0
2009-03-05 09:30:00,25.12,25.42,24.81,25.24,27000.0,20.2073,20.4487,19.958,20.3039,27000.0
2009-03-05 10:00:00,25.23,25.3,24.75,24.78,58300.0,20.2958,20.3521,19.9097,19.9338,58300.0
2009-03-05 10:30:00,24.79,24.83,24.65,24.72,43300.0,19.9419,19.9741,19.8293,19.8856,43300.0
2009-03-05 11:00:00,24.73,24.74,24.17,24.18,53600.0,19.8936,19.9017,19.4431,19.4512,53600.0
2009-03-05 11:30:00,24.17,24.41,24.1,24.15,22600.0,19.4431,19.6362,19.3868,19.427,22600.0
2009-03-05 12:00:00,24.18,24.18,23.91,24.03,47700.0,19.4512,19.4512,19.234,19.3305,47700.0
2009-03-05 12:30:00,24.04,24.09,23.82,23.86,42100.0,19.3386,19.3788,19.1616,19.1938,42100.0
2009-03-05 13:00:00,23.84,24.05,23.72,23.96,105800.0,19.1777,19.3466,19.0811,19.2742,105800.0
2009-03-05 13:30:00,23.97,24.09,23.86,24.05,68800.0,19.2822,19.3788,19.1938,19.3466,68800.0
2009-03-05 14:00:00,24.03,24.07,23.92,24.0,78100.0,19.3305,19.3627,19.242,19.3064,78100.0
2009-03-05 14:30:00,23.96,24.16,23.94,24.0,73000.0,19.2742,19.4351,19.2581,19.3064,73000.0
2009-03-05 15:00:00,24.0,24.24,24.0,24.03,86100.0,19.3064,19.4994,19.3064,19.3305,86100.0
2009-03-05 15:30:00,24.05,24.16,23.88,24.07,137500.0,19.3466,19.4351,19.2098,19.3627,137500.0
2009-03-06 09:30:00,24.24,24.56,24.07,24.22,36200.0,19.4994,19.7569,19.3627,19.4834,36200.0
2009-03-06 10:00:00,24.2,24.22,23.72,23.82,44800.0,19.4673,19.4834,19.0811,19.1616,44800.0
2009-03-06 10:30:00,23.8,23.89,23.55,23.64,35500.0,19.1455,19.2179,18.9444,19.0168,35500.0
2009-03-06 11:00:00,23.63,23.91,23.47,23.9,77700.0,19.0087,19.234,18.88,19.2259,77700.0
2009-03-06 11:30:00,23.91,24.19,23.91,24.09,29800.0,19.234,19.4592,19.234,19.3788,29800.0
2009-03-06 12:00:00,24.09,24.25,23.94,24.03,16300.0,19.3788,19.5075,19.2581,19.3305,16300.0
2009-03-06 12:30:00,24.01,24.03,23.71,23.93,23200.0,19.3144,19.3305,19.0731,19.2501,23200.0
2009-03-06 13:00:00,23.96,24.02,23.75,23.94,32400.0,19.2742,19.3225,19.1053,19.2581,32400.0
2009-03-06 13:30:00,23.94,24.01,23.83,23.98,29400.0,19.2581,19.3144,19.1696,19.2903,29400.0
2009-03-06 14:00:00,23.97,24.11,23.9,24.03,41500.0,19.2822,19.3949,19.2259,19.3305,41500.0
2009-03-06 14:30:00,24.05,24.06,23.78,23.84,83900.0,19.3466,19.3546,19.1294,19.1777,83900.0
2009-03-06 15:00:00,23.83,23.9,23.72,23.81,89200.0,19.1696,19.2259,19.0811,19.1535,89200.0
2009-03-06 15:30:00,23.78,24.29,23.73,24.22,184900.0,19.1294,19.5397,19.0892,19.4834,184900.0
2009-03-09 09:30:00,23.8,24.25,23.78,24.02,24900.0,19.1455,19.5075,19.1294,19.3225,24900.0
2009-03-09 10:00:00,24.1,24.34,23.99,24.25,33000.0,19.3868,19.5799,19.2983,19.5075,33000.0
2009-03-09 10:30:00,24.23,24.38,24.11,24.29,69700.0,19.4914,19.6121,19.3949,19.5397,69700.0
2009-03-09 11:00:00,24.29,24.54,24.27,24.5,68400.0,19.5397,19.7408,19.5236,19.7086,68400.0
2009-03-09 11:30:00,24.52,24.6,24.41,24.46,119600.0,19.7247,19.789,19.6362,19.6764,119600.0
2009-03-09 12:00:00,24.45,24.49,24.3,24.35,31900.0,19.6684,19.7006,19.5477,19.5879,31900.0
2009-03-09 12:30:00,24.3,24.43,24.29,24.34,43500.0,19.5477,19.6523,19.5397,19.5799,43500.0
2009-03-09 13:00:00,24.34,24.36,24.29,24.3,60300.0,19.5799,19.596,19.5397,19.5477,60300.0
2009-03-09 13:30:00,24.3,24.42,24.29,24.35,46800.0,19.5477,19.6442,19.5397,19.5879,46800.0
2009-03-09 14:00:00,24.33,24.55,24.29,24.42,73300.0,19.5718,19.7488,19.5397,19.6442,73300.0
2009-03-09 14:30:00,24.4,24.4,24.11,24.11,69300.0,19.6282,19.6282,19.3949,19.3949,69300.0
2009-03-09 15:00:00,24.12,24.24,23.84,23.91,83100.0,19.4029,19.4994,19.1777,19.234,83100.0
2009-03-09 15:30:00,23.9,24.06,23.73,23.85,149100.0,19.2259,19.3546,19.0892,19.1857,149100.0
2009-03-10 09:30:00,24.2,25.02,24.2,25.0,32700.0,19.4673,20.1269,19.4673,20.1108,32700.0
2009-03-10 10:00:00,24.99,25.58,24.99,25.47,66900.0,20.1028,20.5774,20.1028,20.4889,66900.0
2009-03-10 10:30:00,25.46,25.49,25.15,25.17,33300.0,20.4808,20.505,20.2315,20.2476,33300.0
2009-03-10 11:00:00,25.18,25.42,25.17,25.4,68900.0,20.2556,20.4487,20.2476,20.4326,68900.0
2009-03-10 11:30:00,25.34,25.61,25.33,25.61,20300.0,20.3843,20.6015,20.3763,20.6015,20300.0
2009-03-10 12:00:00,25.58,25.72,25.53,25.7,25500.0,20.5774,20.69,20.5372,20.6739,25500.0
2009-03-10 12:30:00,25.73,25.73,25.45,25.45,22500.0,20.698,20.698,20.4728,20.4728,22500.0
2009-03-10 13:00:00,25.45,25.58,25.42,25.54,65900.0,20.4728,20.5774,20.4487,20.5452,65900.0
2009-03-10 13:30:00,25.55,25.82,25.55,25.68,23800.0,20.5532,20.7704,20.5532,20.6578,23800.0
2009-03-10 14:00:00,25.67,25.72,25.49,25.52,28200.0,20.6498,20.69,20.505,20.5291,28200.0
2009-03-10 14:30:00,25.54,25.75,25.49,25.72,47000.0,20.5452,20.7141,20.505,20.69,47000.0
2009-03-10 15:00:00,25.71,25.97,25.65,25.91,68300.0,20.682,20.8911,20.6337,20.8428,68300.0
2009-03-10 15:30:00,25.92,26.03,25.83,25.95,92000.0,20.8509,20.9394,20.7785,20.875,92000.0
2009-03-11 09:30:00,26.23,26.55,25.73,26.55,55900.0,21.1003,21.3577,20.698,21.3577,55900.0
2009-03-11 10:00:00,26.56,26.58,26.22,26.34,44500.0,21.3657,21.3818,21.0922,21.1888,44500.0
2009-03-11 10:30:00,26.34,26.6,26.24,26.54,121300.0,21.1888,21.3979,21.1083,21.3496,121300.0
2009-03-11 11:00:00,26.51,26.63,26.3,26.37,108800.0,21.3255,21.422,21.1566,21.2129,108800.0
2009-03-11 11:30:00,26.37,26.44,26.3,26.44,103100.0,21.2129,21.2692,21.1566,21.2692,103100.0
2009-03-11 12:00:00,26.44,26.48,26.28,26.38,64000.0,21.2692,21.3014,21.1405,21.2209,64000.0
2009-03-11 12:30:00,26.37,26.41,26.25,26.28,46700.0,21.2129,21.2451,21.1164,21.1405,46700.0
2009-03-11 13:00:00,26.27,26.39,26.19,26.22,55600.0,21.1324,21.229,21.0681,21.0922,55600.0
2009-03-11 13:30:00,26.24,26.25,25.98,26.06,63400.0,21.1083,21.1164,20.8992,20.9635,63400.0
2009-03-11 14:00:00,26.06,26.16,25.66,25.73,62100.0,20.9635,21.044,20.6417,20.698,62100.0
2009-03-11 14:30:00,25.71,26.0,25.7,25.86,86400.0,20.682,20.9152,20.6739,20.8026,86400.0
2009-03-11 15:00:00,25.87,26.35,25.85,26.27,83800.0,20.8107,21.1968,20.7946,21.1324,83800.0
2009-03-11 15:30:00,26.27,26.42,26.14,26.16,103900.0,21.1324,21.2531,21.0279,21.044,103900.0
2009-03-12 09:30:00,25.85,26.01,25.13,25.36,44200.0,20.7946,20.9233,20.2154,20.4004,44200.0
2009-03-12 10:00:00,25.39,25.67,25.24,25.64,86000.0,20.4245,20.6498,20.3039,20.6256,86000.0
2009-03-12 10:30:00,25.65,25.76,25.45,25.64,50600.0,20.6337,20.7222,20.4728,20.6256,50600.0
2009-03-12 11:00:00,25.67,25.7,25.53,25.6,42100.0,20.6498,20.6739,20.5372,20.5935,42100.0
2009-03-12 11:30:00,25.6,25.66,25.54,25.6,41500.0,20.5935,20.6417,20.5452,20.5935,41500.0
2009-03-12 12:00:00,25.59,25.77,25.54,25.77,50000.0,20.5854,20.7302,20.5452,20.7302,50000.0
2009-03-12 12:30:00,25.75,26.13,25.54,26.12,192800.0,20.7141,21.0198,20.5452,21.0118,192800.0
2009-03-12 13:00:00,26.15,26.21,25.81,25.96,61300.0,21.0359,21.0842,20.7624,20.8831,61300.0
2009-03-12 13:30:00,25.97,26.0,25.78,25.9,68300.0,20.8911,20.9152,20.7383,20.8348,68300.0
2009-03-12 14:00:00,25.92,26.3,25.8,26.27,82900.0,20.8509,21.1566,20.7544,21.1324,82900.0
2009-03-12 14:30:00,26.29,26.52,26.21,26.34,89100.0,21.1485,21.3335,21.0842,21.1888,89100.0
2009-03-12 15:00:00,26.34,26.41,26.21,26.34,119000.0,21.1888,21.2451,21.0842,21.1888,119000.0
2009-03-12 15:30:00,26.33,26.59,26.28,26.38,189500.0,21.1807,21.3899,21.1405,21.2209,189500.0
2009-03-13 09:30:00,26.3,26.5,25.8,25.94,48900.0,21.1566,21.3175,20.7544,20.867,48900.0
2009-03-13 10:00:00,26.0,26.07,25.36,25.36,88900.0,20.9152,20.9716,20.4004,20.4004,88900.0
2009-03-13 10:30:00,25.38,25.82,25.14,25.57,60100.0,20.4165,20.7704,20.2234,20.5693,60100.0
2009-03-13 11:00:00,25.54,25.57,25.3,25.33,44400.0,20.5452,20.5693,20.3521,20.3763,44400.0
2009-03-13 11:30:00,25.3,25.33,25.02,25.02,31500.0,20.3521,20.3763,20.1269,20.1269,31500.0
2009-03-13 12:00:00,25.04,25.17,25.0,25.15,24000.0,20.143,20.2476,20.1108,20.2315,24000.0
2009-03-13 12:30:00,25.15,25.2,24.93,25.2,49000.0,20.2315,20.2717,20.0545,20.2717,49000.0
2009-03-13 13:00:00,25.2,25.2,25.04,25.17,47000.0,20.2717,20.2717,20.143,20.2476,47000.0
2009-03-13 13:30:00,25.16,25.24,25.14,25.2,60700.0,20.2395,20.3039,20.2234,20.2717,60700.0
2009-03-13 14:00:00,25.19,25.25,25.11,25.15,46300.0,20.2637,20.3119,20.1993,20.2315,46300.0
2009-03-13 14:30:00,25.15,25.29,25.0,25.07,74000.0,20.2315,20.3441,20.1108,20.1671,74000.0
2009-03-13 15:00:00,25.05,25.33,25.01,25.23,100200.0,20.151,20.3763,20.1189,20.2958,100200.0
2009-03-13 15:30:00,25.23,25.36,25.16,25.3,125000.0,20.2958,20.4004,20.2395,20.3521,125000.0
2009-03-16 09:30:00,26.01,26.01,25.27,25.41,50800.0,20.9233,20.9233,20.328,20.4406,50800.0
2009-03-16 10:00:00,25.43,25.47,24.96,25.03,39300.0,20.4567,20.4889,20.0786,20.1349,39300.0
2009-03-16 10:30:00,25.05,25.39,25.05,25.23,48900.0,20.151,20.4245,20.151,20.2958,48900.0
2009-03-16 11:00:00,25.23,25.33,25.18,25.28,41600.0,20.2958,20.3763,20.2556,20.3361,41600.0
2009-03-16 11:30:00,25.3,25.35,25.19,25.28,26300.0,20.3521,20.3924,20.2637,20.3361,26300.0
2009-03-16 12:00:00,25.26,25.53,25.25,25.53,20000.0,20.32,20.5372,20.3119,20.5372,20000.0
2009-03-16 12:30:00,25.54,25.72,25.54,25.72,17600.0,20.5452,20.69,20.5452,20.69,17600.0
2009-03-16 13:00:00,25.71,25.74,25.62,25.68,12100.0,20.682,20.7061,20.6096,20.6578,12100.0
2009-03-16 13:30:00,25.68,25.83,25.66,25.73,23700.0,20.6578,20.7785,20.6417,20.698,23700.0
2009-03-16 14:00:00,25.71,25.83,25.71,25.79,36500.0,20.682,20.7785,20.682,20.7463,36500.0
2009-03-16 14:30:00,25.8,25.91,25.57,25.57,78500.0,20.7544,20.8428,20.5693,20.5693,78500.0
2009-03-16 15:00:00,25.59,25.63,25.24,25.31,70600.0,20.5854,20.6176,20.3039,20.3602,70600.0
2009-03-16 15:30:00,25.31,25.44,25.12,25.21,124900.0,20.3602,20.4648,20.2073,20.2797,124900.0
2009-03-17 09:30:00,25.01,25.41,24.12,24.39,106400.0,20.1189,20.4406,19.4029,19.6201,106400.0
2009-03-17 10:00:00,24.42,24.57,24.26,24.26,61100.0,19.6442,19.7649,19.5155,19.5155,61100.0
2009-03-17 10:30:00,24.28,24.89,24.25,24.87,31500.0,19.5316,20.0223,19.5075,20.0062,31500.0
2009-03-17 11:00:00,24.85,25.0,24.59,24.62,59300.0,19.9901,20.1108,19.781,19.8051,59300.0
2009-03-17 11:30:00,24.61,24.72,24.57,24.69,40100.0,19.7971,19.8856,19.7649,19.8614,40100.0
2009-03-17 12:00:00,24.69,24.84,24.6,24.77,66200.0,19.8614,19.9821,19.789,19.9258,66200.0
2009-03-17 12:30:00,24.79,25.17,24.76,25.12,22600.0,19.9419,20.2476,19.9177,20.2073,22600.0
2009-03-17 13:00:00,25.16,25.16,25.03,25.03,34900.0,20.2395,20.2395,20.1349,20.1349,34900.0
2009-03-17 13:30:00,25.05,25.17,24.92,24.96,27800.0,20.151,20.2476,20.0465,20.0786,27800.0
2009-03-17 14:00:00,24.97,25.02,24.8,24.82,77200.0,20.0867,20.1269,19.9499,19.966,77200.0
2009-03-17 14:30:00,24.8,25.05,24.69,25.0,67200.0,19.9499,20.151,19.8614,20.1108,67200.0
2009-03-17 15:00:00,24.99,25.12,24.97,25.04,95300.0,20.1028,20.2073,20.0867,20.143,95300.0
2009-03-17 15:30:00,25.04,25.2,24.92,25.14,178800.0,20.143,20.2717,20.0465,20.2234,178800.0
2009-03-18 09:30:00,25.25,25.26,24.84,24.99,28900.0,20.3119,20.32,19.9821,20.1028,28900.0
2009-03-18 10:00:00,25.0,25.01,24.53,24.66,41800.0,20.1108,20.1189,19.7327,19.8373,41800.0
2009-03-18 10:30:00,24.66,24.88,24.61,24.88,113100.0,19.8373,20.0143,19.7971,20.0143,113100.0
2009-03-18 11:00:00,24.9,25.12,24.87,25.01,42800.0,20.0304,20.2073,20.0062,20.1189,42800.0
2009-03-18 11:30:00,25.01,25.11,24.94,25.03,32000.0,20.1189,20.1993,20.0625,20.1349,32000.0
2009-03-18 12:00:00,25.06,25.42,25.06,25.35,25600.0,20.1591,20.4487,20.1591,20.3924,25600.0
2009-03-18 12:30:00,25.34,25.58,25.16,25.56,33100.0,20.3843,20.5774,20.2395,20.5613,33100.0
2009-03-18 13:00:00,25.55,25.55,25.33,25.35,27200.0,20.5532,20.5532,20.3763,20.3924,27200.0
2009-03-18 13:30:00,25.37,25.66,25.36,25.41,31200.0,20.4085,20.6417,20.4004,20.4406,31200.0
2009-03-18 14:00:00,25.43,26.48,25.31,26.26,83400.0,20.4567,21.3014,20.3602,21.1244,83400.0
2009-03-18 14:30:00,26.25,26.65,25.95,26.57,162800.0,21.1164,21.4381,20.875,21.3738,162800.0
2009-03-18 15:00:00,26.6,26.6,26.07,26.46,179800.0,21.3979,21.3979,20.9716,21.2853,179800.0
2009-03-18 15:30:00,26.47,26.51,26.07,26.33,300100.0,21.2933,21.3255,20.9716,21.1807,300100.0
2009-03-19 09:30:00,26.53,26.78,25.75,25.76,46300.0,21.3416,21.5427,20.7141,20.7222,46300.0
2009-03-19 10:00:00,25.75,25.98,25.55,25.78,40800.0,20.7141,20.8992,20.5532,20.7383,40800.0
2009-03-19 10:30:00,25.75,26.14,25.71,26.06,33900.0,20.7141,21.0279,20.682,20.9635,33900.0
2009-03-19 11:00:00,26.05,26.16,25.82,25.82,24500.0,20.9555,21.044,20.7704,20.7704,24500.0
2009-03-19 11:30:00,25.83,25.97,25.61,25.78,22200.0,20.7785,20.8911,20.6015,20.7383,22200.0
2009-03-19 12:00:00,25.76,26.0,25.76,26.0,30900.0,20.7222,20.9152,20.7222,20.9152,30900.0
2009-03-19 12:30:00,26.0,26.04,25.81,25.83,23900.0,20.9152,20.9474,20.7624,20.7785,23900.0
2009-03-19 13:00:00,25.85,26.1,25.82,26.09,20600.0,20.7946,20.9957,20.7704,20.9876,20600.0
2009-03-19 13:30:00,26.1,26.14,25.89,26.01,28800.0,20.9957,21.0279,20.8268,20.9233,28800.0
2009-03-19 14:00:00,26.0,26.14,25.88,26.11,57200.0,20.9152,21.0279,20.8187,21.0037,57200.0
2009-03-19 14:30:00,26.1,26.15,25.86,25.99,60200.0,20.9957,21.0359,20.8026,20.9072,60200.0
2009-03-19 15:00:00,25.94,26.08,25.85,25.93,76400.0,20.867,20.9796,20.7946,20.8589,76400.0
2009-03-19 15:30:00,25.92,26.03,25.71,25.8,111800.0,20.8509,20.9394,20.682,20.7544,111800.0
2009-03-20 09:30:00,25.87,25.87,25.43,25.61,122600.0,20.8107,20.8107,20.4567,20.6015,122600.0
2009-03-20 10:00:00,25.64,25.72,25.39,25.72,20500.0,20.6256,20.69,20.4245,20.69,20500.0
2009-03-20 10:30:00,25.71,25.71,25.3,25.43,27100.0,20.682,20.682,20.3521,20.4567,27100.0
2009-03-20 11:00:00,25.43,25.57,25.36,25.43,68900.0,20.4567,20.5693,20.4004,20.4567,68900.0
2009-03-20 11:30:00,25.45,25.51,25.37,25.46,27600.0,20.4728,20.5211,20.4085,20.4808,27600.0
2009-03-20 12:00:00,25.45,25.46,25.34,25.35,22300.0,20.4728,20.4808,20.3843,20.3924,22300.0
2009-03-20 12:30:00,25.33,25.44,25.11,25.21,19800.0,20.3763,20.4648,20.1993,20.2797,19800.0
2009-03-20 13:00:00,25.19,25.19,24.98,25.03,15300.0,20.2637,20.2637,20.0947,20.1349,15300.0
2009-03-20 13:30:00,25.02,25.05,24.62,24.63,31900.0,20.1269,20.151,19.8051,19.8132,31900.0
2009-03-20 14:00:00,24.62,24.67,24.41,24.64,40400.0,19.8051,19.8453,19.6362,19.8212,40400.0
2009-03-20 14:30:00,24.67,24.71,24.53,24.69,58500.0,19.8453,19.8775,19.7327,19.8614,58500.0
2009-03-20 15:00:00,24.69,24.9,24.64,24.85,57100.0,19.8614,20.0304,19.8212,19.9901,57100.0
2009-03-20 15:30:00,24.84,25.02,24.73,24.74,109000.0,19.9821,20.1269,19.8936,19.9017,109000.0
2009-03-23 09:30:00,25.57,25.57,25.16,25.38,54900.0,20.5693,20.5693,20.2395,20.4165,54900.0
2009-03-23 10:00:00,25.39,26.07,25.39,25.82,79900.0,20.4245,20.9716,20.4245,20.7704,79900.0
2009-03-23 10:30:00,25.85,25.97,25.61,25.91,58300.0,20.7946,20.8911,20.6015,20.8428,58300.0
2009-03-23 11:00:00,25.92,26.06,25.84,25.99,40500.0,20.8509,20.9635,20.7865,20.9072,40500.0
2009-03-23 11:30:00,25.99,26.47,25.99,26.45,27500.0,20.9072,21.2933,20.9072,21.2772,27500.0
2009-03-23 12:00:00,26.42,26.64,26.4,26.64,46100.0,21.2531,21.4301,21.237,21.4301,46100.0
2009-03-23 12:30:00,26.64,26.67,26.52,26.56,14000.0,21.4301,21.4542,21.3335,21.3657,14000.0
2009-03-23 13:00:00,26.53,26.8,26.49,26.54,36600.0,21.3416,21.5588,21.3094,21.3496,36600.0
2009-03-23 13:30:00,26.54,26.65,26.5,26.55,36800.0,21.3496,21.4381,21.3175,21.3577,36800.0
2009-03-23 14:00:00,26.57,26.64,26.51,26.6,41500.0,21.3738,21.4301,21.3255,21.3979,41500.0
2009-03-23 14:30:00,26.6,26.92,26.54,26.9,64900.0,21.3979,21.6553,21.3496,21.6392,64900.0
2009-03-23 15:00:00,26.9,27.11,26.85,27.04,95900.0,21.6392,21.8082,21.599,21.7519,95900.0
2009-03-23 15:30:00,27.05,27.44,27.0,27.38,140000.0,21.7599,22.0736,21.7197,22.0254,140000.0
2009-03-24 09:30:00,26.98,27.22,26.82,26.98,87100.0,21.7036,21.8967,21.5749,21.7036,87100.0
2009-03-24 10:00:00,27.0,27.13,26.52,26.52,91800.0,21.7197,21.8243,21.3335,21.3335,91800.0
2009-03-24 10:30:00,26.53,26.62,26.35,26.62,37100.0,21.3416,21.414,21.1968,21.414,37100.0
2009-03-24 11:00:00,26.6,26.8,26.5,26.76,28700.0,21.3979,21.5588,21.3175,21.5266,28700.0
2009-03-24 11:30:00,26.72,26.85,26.62,26.62,28300.0,21.4944,21.599,21.414,21.414,28300.0
2009-03-24 12:00:00,26.64,26.64,26.49,26.62,24500.0,21.4301,21.4301,21.3094,21.414,24500.0
2009-03-24 12:30:00,26.65,26.77,26.6,26.74,24500.0,21.4381,21.5347,21.3979,21.5105,24500.0
2009-03-24 13:00:00,26.74,26.83,26.65,26.82,29200.0,21.5105,21.5829,21.4381,21.5749,29200.0
2009-03-24 13:30:00,26.83,26.87,26.56,26.65,43300.0,21.5829,21.6151,21.3657,21.4381,43300.0
2009-03-24 14:00:00,26.64,26.95,26.62,26.86,74200.0,21.4301,21.6795,21.414,21.6071,74200.0
2009-03-24 14:30:00,26.86,26.9,26.62,26.7,47000.0,21.6071,21.6392,21.414,21.4783,47000.0
2009-03-24 15:00:00,26.73,26.79,26.55,26.64,58700.0,21.5025,21.5507,21.3577,21.4301,58700.0
2009-03-24 15:30:00,26.64,26.75,26.33,26.39,89800.0,21.4301,21.5186,21.1807,21.229,89800.0
2009-03-25 09:30:00,26.51,26.93,26.36,26.78,36800.0,21.4331,21.7726,21.3118,21.6513,36800.0
2009-03-25 10:00:00,26.83,27.44,26.81,27.28,63500.0,21.6918,22.1849,21.6756,22.0556,63500.0
2009-03-25 10:30:00,27.29,27.73,27.28,27.61,169400.0,22.0637,22.4194,22.0556,22.3224,169400.0
2009-03-25 11:00:00,27.58,27.87,27.55,27.65,53600.0,22.2981,22.5326,22.2739,22.3547,53600.0
2009-03-25 11:30:00,27.65,28.05,27.62,27.97,79000.0,22.3547,22.6781,22.3305,22.6134,79000.0
2009-03-25 12:00:00,27.94,28.21,27.93,28.07,82500.0,22.5892,22.8075,22.5811,22.6943,82500.0
2009-03-25 12:30:00,28.05,28.25,28.03,28.23,45700.0,22.6781,22.8398,22.662,22.8237,45700.0
2009-03-25 13:00:00,28.24,28.41,27.67,27.71,58300.0,22.8317,22.9692,22.3709,22.4032,58300.0
2009-03-25 13:30:00,27.72,27.91,27.58,27.84,70700.0,22.4113,22.5649,22.2981,22.5083,70700.0
2009-03-25 14:00:00,27.84,27.85,27.43,27.67,138900.0,22.5083,22.5164,22.1769,22.3709,138900.0
2009-03-25 14:30:00,27.67,27.71,27.22,27.59,178200.0,22.3709,22.4032,22.0071,22.3062,178200.0
2009-03-25 15:00:00,27.6,27.65,27.25,27.57,215100.0,22.3143,22.3547,22.0313,22.2901,215100.0
2009-03-25 15:30:00,27.58,27.82,27.3,27.76,217000.0,22.2981,22.4922,22.0718,22.4437,217000.0
2009-03-26 09:30:00,27.98,28.43,27.85,28.04,68200.0,22.6215,22.9854,22.5164,22.67,68200.0
2009-03-26 10:00:00,28.03,28.37,28.0,28.18,41300.0,22.662,22.9368,22.6377,22.7832,41300.0
2009-03-26 10:30:00,28.21,28.56,28.14,28.56,49600.0,22.8075,23.0905,22.7509,23.0905,49600.0
2009-03-26 11:00:00,28.55,28.7,28.4,28.48,30500.0,23.0824,23.2036,22.9611,23.0258,30500.0
2009-03-26 11:30:00,28.48,28.7,28.36,28.62,26400.0,23.0258,23.2036,22.9288,23.139,26400.0
2009-03-26 12:00:00,28.62,28.75,28.53,28.61,28700.0,23.139,23.2441,23.0662,23.1309,28700.0
2009-03-26 12:30:00,28.62,28.66,28.41,28.45,27100.0,23.139,23.1713,22.9692,23.0015,27100.0
2009-03-26 13:00:00,28.48,29.0,28.48,28.89,46800.0,23.0258,23.4462,23.0258,23.3573,46800.0
2009-03-26 13:30:00,28.89,29.09,28.82,29.0,71600.0,23.3573,23.519,23.3007,23.4462,71600.0
2009-03-26 14:00:00,29.0,29.23,28.99,29.08,116600.0,23.4462,23.6321,23.4381,23.5109,116600.0
2009-03-26 14:30:00,29.08,29.13,28.78,28.78,63900.0,23.5109,23.5513,23.2683,23.2683,63900.0
2009-03-26 15:00:00,28.78,29.11,28.78,29.07,96200.0,23.2683,23.5351,23.2683,23.5028,96200.0
2009-03-26 15:30:00,29.05,29.26,28.97,29.26,152400.0,23.4866,23.6564,23.4219,23.6564,152400.0
2009-03-27 09:30:00,29.2,29.2,28.4,28.57,49300.0,23.6079,23.6079,22.9611,23.0985,49300.0
2009-03-27 10:00:00,28.55,28.92,28.5,28.79,65100.0,23.0824,23.3815,23.0419,23.2764,65100.0
2009-03-27 10:30:00,28.78,28.88,28.68,28.75,69900.0,23.2683,23.3492,23.1875,23.2441,69900.0
2009-03-27 11:00:00,28.75,29.06,28.66,28.93,32200.0,23.2441,23.4947,23.1713,23.3896,32200.0
2009-03-27 11:30:00,28.94,29.23,28.84,29.21,23600.0,23.3977,23.6321,23.3168,23.616,23600.0
2009-03-27 12:00:00,29.2,29.23,28.75,28.79,32000.0,23.6079,23.6321,23.2441,23.2764,32000.0
2009-03-27 12:30:00,28.77,28.93,28.68,28.8,35000.0,23.2602,23.3896,23.1875,23.2845,35000.0
2009-03-27 13:00:00,28.8,28.87,28.75,28.86,41100.0,23.2845,23.3411,23.2441,23.333,41100.0
2009-03-27 13:30:00,28.89,29.02,28.62,28.73,51300.0,23.3573,23.4624,23.139,23.2279,51300.0
2009-03-27 14:00:00,28.73,28.97,28.68,28.84,30100.0,23.2279,23.4219,23.1875,23.3168,30100.0
2009-03-27 14:30:00,28.82,28.88,28.68,28.78,61800.0,23.3007,23.3492,23.1875,23.2683,61800.0
2009-03-27 15:00:00,28.79,28.91,28.7,28.73,110300.0,23.2764,23.3734,23.2036,23.2279,110300.0
2009-03-27 15:30:00,28.73,28.76,28.18,28.18,333300.0,23.2279,23.2522,22.7832,22.7832,333300.0
2009-03-30 09:30:00,27.63,27.86,26.31,26.45,78600.0,22.3386,22.5245,21.2714,21.3845,78600.0
2009-03-30 10:00:00,26.38,26.47,25.98,26.03,52100.0,21.3279,21.4007,21.0046,21.045,52100.0
2009-03-30 10:30:00,26.02,26.02,25.73,25.99,50700.0,21.0369,21.0369,20.8024,21.0126,50700.0
2009-03-30 11:00:00,25.99,26.08,25.89,25.91,40700.0,21.0126,21.0854,20.9318,20.948,40700.0
2009-03-30 11:30:00,25.88,26.03,25.85,26.0,37500.0,20.9237,21.045,20.8995,21.0207,37500.0
2009-03-30 12:00:00,26.0,26.26,25.98,26.25,38900.0,21.0207,21.2309,21.0046,21.2228,38900.0
2009-03-30 12:30:00,26.23,26.25,26.08,26.08,20400.0,21.2067,21.2228,21.0854,21.0854,20400.0
2009-03-30 13:00:00,26.08,26.32,26.03,26.24,28500.0,21.0854,21.2794,21.045,21.2148,28500.0
2009-03-30 13:30:00,26.22,26.32,26.02,26.16,74200.0,21.1986,21.2794,21.0369,21.1501,74200.0
2009-03-30 14:00:00,26.14,26.27,26.01,26.04,34400.0,21.1339,21.239,21.0288,21.0531,34400.0
2009-03-30 14:30:00,26.04,26.12,25.87,25.89,38800.0,21.0531,21.1177,20.9156,20.9318,38800.0
2009-03-30 15:00:00,25.89,26.29,25.88,26.17,71100.0,20.9318,21.2552,20.9237,21.1582,71100.0
2009-03-30 15:30:00,26.17,26.46,26.11,26.43,139900.0,21.1582,21.3926,21.1097,21.3684,139900.0
2009-03-31 09:30:00,26.62,26.62,25.67,25.74,34900.0,21.522,21.522,20.7539,20.8105,34900.0
2009-03-31 10:00:00,25.72,26.22,25.55,26.06,35300.0,20.7943,21.1986,20.6569,21.0692,35300.0
2009-03-31 10:30:00,26.14,26.26,26.03,26.15,32200.0,21.1339,21.2309,21.045,21.142,32200.0
2009-03-31 11:00:00,26.16,26.42,26.13,26.3,22300.0,21.1501,21.3603,21.1258,21.2633,22300.0
2009-03-31 11:30:00,26.29,26.47,26.21,26.42,14600.0,21.2552,21.4007,21.1905,21.3603,14600.0
2009-03-31 12:00:00,26.42,26.51,26.33,26.44,12900.0,21.3603,21.4331,21.2875,21.3765,12900.0
2009-03-31 12:30:00,26.41,26.65,26.38,26.62,16400.0,21.3522,21.5462,21.3279,21.522,16400.0
2009-03-31 13:00:00,26.65,26.85,26.63,26.76,47400.0,21.5462,21.7079,21.5301,21.6352,47400.0
2009-03-31 13:30:00,26.76,26.9,26.74,26.86,55800.0,21.6352,21.7484,21.619,21.716,55800.0
2009-03-31 14:00:00,26.88,26.93,26.82,26.85,33100.0,21.7322,21.7726,21.6837,21.7079,33100.0
2009-03-31 14:30:00,26.86,27.02,26.85,26.92,27100.0,21.716,21.8454,21.7079,21.7645,27100.0
2009-03-31 15:00:00,26.93,26.94,26.59,26.76,47100.0,21.7726,21.7807,21.4977,21.6352,47100.0
2009-03-31 15:30:00,26.75,26.76,26.32,26.4,119500.0,21.6271,21.6352,21.2794,21.3441,119500.0
2009-04-01 09:30:00,26.0,26.0,25.21,25.39,42600.0,21.0207,21.0207,20.382,20.5275,42600.0
2009-04-01 10:00:00,25.44,26.24,25.44,26.14,47400.0,20.568,21.2148,20.568,21.1339,47400.0
2009-04-01 10:30:00,26.14,26.32,25.99,26.2,32000.0,21.1339,21.2794,21.0126,21.1824,32000.0
2009-04-01 11:00:00,26.21,26.34,26.18,26.25,53200.0,21.1905,21.2956,21.1663,21.2228,53200.0
2009-04-01 11:30:00,26.27,26.7,26.26,26.64,26900.0,21.239,21.5867,21.2309,21.5382,26900.0
2009-04-01 12:00:00,26.65,26.83,26.6,26.6,22600.0,21.5462,21.6918,21.5058,21.5058,22600.0
2009-04-01 12:30:00,26.63,26.66,26.37,26.39,33900.0,21.5301,21.5543,21.3199,21.336,33900.0
2009-04-01 13:00:00,26.41,26.48,26.32,26.44,15200.0,21.3522,21.4088,21.2794,21.3765,15200.0
2009-04-01 13:30:00,26.45,26.53,26.21,26.5,51200.0,21.3845,21.4492,21.1905,21.425,51200.0
2009-04-01 14:00:00,26.52,26.66,26.47,26.55,19400.0,21.4411,21.5543,21.4007,21.4654,19400.0
2009-04-01 14:30:00,26.58,26.69,26.51,26.55,40600.0,21.4896,21.5786,21.4331,21.4654,40600.0
2009-04-01 15:00:00,26.54,26.55,26.21,26.49,76600.0,21.4573,21.4654,21.1905,21.4169,76600.0
2009-04-01 15:30:00,26.48,26.71,26.38,26.59,106600.0,21.4088,21.5948,21.3279,21.4977,106600.0
2009-04-02 09:30:00,27.33,28.21,27.32,28.06,38400.0,22.096,22.8075,22.0879,22.6862,38400.0
2009-04-02 10:00:00,28.1,28.23,27.8,27.85,68500.0,22.7186,22.8237,22.476,22.5164,68500.0
2009-04-02 10:30:00,27.85,28.3,27.78,28.29,30300.0,22.5164,22.8802,22.4598,22.8722,30300.0
2009-04-02 11:00:00,28.3,28.59,28.16,28.58,34200.0,22.8802,23.1147,22.7671,23.1066,34200.0
2009-04-02 11:30:00,28.54,28.69,28.48,28.66,26400.0,23.0743,23.1956,23.0258,23.1713,26400.0
2009-04-02 12:00:00,28.66,29.14,28.5,29.12,65600.0,23.1713,23.5594,23.0419,23.5432,65600.0
2009-04-02 12:30:00,29.12,29.29,29.08,29.09,26800.0,23.5432,23.6807,23.5109,23.519,26800.0
2009-04-02 13:00:00,29.09,29.1,28.76,28.83,16500.0,23.519,23.527,23.2522,23.3087,16500.0
2009-04-02 13:30:00,28.81,28.87,28.47,28.51,32100.0,23.2926,23.3411,23.0177,23.05,32100.0
2009-04-02 14:00:00,28.51,28.7,28.47,28.66,37000.0,23.05,23.2036,23.0177,23.1713,37000.0
2009-04-02 14:30:00,28.69,28.8,28.5,28.57,30200.0,23.1956,23.2845,23.0419,23.0985,30200.0
2009-04-02 15:00:00,28.57,28.7,28.38,28.41,109400.0,23.0985,23.2036,22.9449,22.9692,109400.0
2009-04-02 15:30:00,28.42,28.5,28.18,28.33,153400.0,22.9773,23.0419,22.7832,22.9045,153400.0
2009-04-03 09:30:00,28.39,28.76,28.3,28.3,39300.0,22.953,23.2522,22.8802,22.8802,39300.0
2009-04-03 10:00:00,28.29,28.47,28.08,28.35,70800.0,22.8722,23.0177,22.7024,22.9207,70800.0
2009-04-03 10:30:00,28.38,28.39,28.21,28.37,26900.0,22.9449,22.953,22.8075,22.9368,26900.0
2009-04-03 11:00:00,28.38,28.44,28.11,28.11,54000.0,22.9449,22.9934,22.7266,22.7266,54000.0
2009-04-03 11:30:00,28.11,28.33,28.04,28.27,35300.0,22.7266,22.9045,22.67,22.856,35300.0
2009-04-03 12:00:00,28.26,28.53,28.22,28.48,46900.0,22.8479,23.0662,22.8156,23.0258,46900.0
2009-04-03 12:30:00,28.47,28.53,28.28,28.33,45800.0,23.0177,23.0662,22.8641,22.9045,45800.0
2009-04-03 13:00:00,28.37,28.46,28.22,28.41,30800.0,22.9368,23.0096,22.8156,22.9692,30800.0
2009-04-03 13:30:00,28.4,28.69,28.38,28.64,39800.0,22.9611,23.1956,22.9449,23.1551,39800.0
2009-04-03 14:00:00,28.64,28.76,28.42,28.76,35800.0,23.1551,23.2522,22.9773,23.2522,35800.0
2009-04-03 14:30:00,28.79,28.82,28.55,28.66,68800.0,23.2764,23.3007,23.0824,23.1713,68800.0
2009-04-03 15:00:00,28.67,28.7,28.15,28.16,126900.0,23.1794,23.2036,22.759,22.7671,126900.0
2009-04-03 15:30:00,28.15,28.52,28.15,28.52,93900.0,22.759,23.0581,22.759,23.0581,93900.0
2009-04-06 09:30:00,28.22,28.48,27.8,27.96,35400.0,22.8156,23.0258,22.476,22.6054,35400.0
2009-04-06 10:00:00,27.98,28.13,27.89,27.91,27100.0,22.6215,22.7428,22.5488,22.5649,27100.0
2009-04-06 10:30:00,27.89,28.07,27.81,27.91,20400.0,22.5488,22.6943,22.4841,22.5649,20400.0
2009-04-06 11:00:00,27.9,27.93,27.75,27.89,15400.0,22.5569,22.5811,22.4356,22.5488,15400.0
2009-04-06 11:30:00,27.89,27.89,27.61,27.7,20200.0,22.5488,22.5488,22.3224,22.3952,20200.0
2009-04-06 12:00:00,27.7,27.74,27.6,27.69,19800.0,22.3952,22.4275,22.3143,22.3871,19800.0
2009-04-06 12:30:00,27.7,27.71,27.54,27.71,23700.0,22.3952,22.4032,22.2658,22.4032,23700.0
2009-04-06 13:00:00,27.7,27.73,27.59,27.59,16500.0,22.3952,22.4194,22.3062,22.3062,16500.0
2009-04-06 13:30:00,27.6,27.92,27.54,27.88,31900.0,22.3143,22.573,22.2658,22.5407,31900.0
2009-04-06 14:00:00,27.85,28.12,27.85,27.94,36300.0,22.5164,22.7347,22.5164,22.5892,36300.0
2009-04-06 14:30:00,27.91,28.01,27.72,27.92,23400.0,22.5649,22.6458,22.4113,22.573,23400.0
2009-04-06 15:00:00,27.92,28.13,27.87,28.05,61900.0,22.573,22.7428,22.5326,22.6781,61900.0
2009-04-06 15:30:00,28.06,28.34,28.01,28.23,83800.0,22.6862,22.9126,22.6458,22.8237,83800.0
2009-04-07 09:30:00,27.54,27.76,26.94,27.42,67300.0,22.2658,22.4437,21.7807,22.1688,67300.0
2009-04-07 10:00:00,27.43,27.63,27.35,27.58,19900.0,22.1769,22.3386,22.1122,22.2981,19900.0
2009-04-07 10:30:00,27.59,27.92,27.58,27.75,82000.0,22.3062,22.573,22.2981,22.4356,82000.0
2009-04-07 11:00:00,27.74,27.84,27.59,27.59,31800.0,22.4275,22.5083,22.3062,22.3062,31800.0
2009-04-07 11:30:00,27.58,27.73,27.43,27.51,37900.0,22.2981,22.4194,22.1769,22.2415,37900.0
2009-04-07 12:00:00,27.54,27.62,27.43,27.43,15600.0,22.2658,22.3305,22.1769,22.1769,15600.0
2009-04-07 12:30:00,27.45,27.53,27.43,27.46,12800.0,22.193,22.2577,22.1769,22.2011,12800.0
2009-04-07 13:00:00,27.47,27.49,27.0,27.02,67100.0,22.2092,22.2254,21.8292,21.8454,67100.0
2009-04-07 13:30:00,27.02,27.05,26.57,26.64,65200.0,21.8454,21.8696,21.4816,21.5382,65200.0
2009-04-07 14:00:00,26.61,26.78,26.58,26.76,23000.0,21.5139,21.6513,21.4896,21.6352,23000.0
2009-04-07 14:30:00,26.75,26.94,26.67,26.94,43900.0,21.6271,21.7807,21.5624,21.7807,43900.0
2009-04-07 15:00:00,26.91,27.16,26.88,26.98,48900.0,21.7564,21.9586,21.7322,21.813,48900.0
2009-04-07 15:30:00,26.99,27.24,26.92,26.96,119700.0,21.8211,22.0233,21.7645,21.7969,119700.0
2009-04-08 09:30:00,27.21,27.7,27.13,27.2,28800.0,21.999,22.3952,21.9343,21.9909,28800.0
2009-04-08 10:00:00,27.18,27.26,26.76,26.81,29600.0,21.9747,22.0394,21.6352,21.6756,29600.0
2009-04-08 10:30:00,26.8,27.15,26.68,27.15,60800.0,21.6675,21.9505,21.5705,21.9505,60800.0
2009-04-08 11:00:00,27.16,27.49,27.16,27.22,17500.0,21.9586,22.2254,21.9586,22.0071,17500.0
2009-04-08 11:30:00,27.24,27.46,27.16,27.32,30000.0,22.0233,22.2011,21.9586,22.0879,30000.0
2009-04-08 12:00:00,27.32,27.32,27.09,27.17,20300.0,22.0879,22.0879,21.902,21.9667,20300.0
2009-04-08 12:30:00,27.14,27.29,26.94,27.26,43400.0,21.9424,22.0637,21.7807,22.0394,43400.0
2009-04-08 13:00:00,27.28,27.28,27.13,27.18,7500.0,22.0556,22.0556,21.9343,21.9747,7500.0
2009-04-08 13:30:00,27.15,27.21,27.09,27.16,7000.0,21.9505,21.999,21.902,21.9586,7000.0
2009-04-08 14:00:00,27.19,27.21,27.07,27.07,15500.0,21.9828,21.999,21.8858,21.8858,15500.0
2009-04-08 14:30:00,27.11,27.16,26.97,27.03,37100.0,21.9181,21.9586,21.805,21.8535,37100.0
2009-04-08 15:00:00,27.0,27.2,26.9,27.13,49000.0,21.8292,21.9909,21.7484,21.9343,49000.0
2009-04-08 15:30:00,27.13,27.38,27.13,27.34,93300.0,21.9343,22.1364,21.9343,22.1041,93300.0
2009-04-09 09:30:00,28.2,28.88,27.92,28.86,65800.0,22.7994,23.3492,22.573,23.333,65800.0
2009-04-09 10:00:00,28.87,29.25,28.81,29.15,65800.0,23.3411,23.6483,23.2926,23.5675,65800.0
2009-04-09 10:30:00,29.13,29.25,29.1,29.1,38300.0,23.5513,23.6483,23.527,23.527,38300.0
2009-04-09 11:00:00,29.11,29.17,29.03,29.06,43400.0,23.5351,23.5836,23.4704,23.4947,43400.0
2009-04-09 11:30:00,29.06,29.14,29.01,29.11,33100.0,23.4947,23.5594,23.4543,23.5351,33100.0
2009-04-09 12:00:00,29.1,29.17,29.05,29.15,37300.0,23.527,23.5836,23.4866,23.5675,37300.0
2009-04-09 12:30:00,29.18,29.32,29.15,29.32,17400.0,23.5917,23.7049,23.5675,23.7049,17400.0
2009-04-09 13:00:00,29.32,29.5,29.31,29.39,22400.0,23.7049,23.8504,23.6968,23.7615,22400.0
2009-04-09 13:30:00,29.39,29.42,29.33,29.37,13800.0,23.7615,23.7858,23.713,23.7453,13800.0
2009-04-09 14:00:00,29.37,29.38,29.15,29.18,21900.0,23.7453,23.7534,23.5675,23.5917,21900.0
2009-04-09 14:30:00,29.18,29.42,29.16,29.32,54600.0,23.5917,23.7858,23.5756,23.7049,54600.0
2009-04-09 15:00:00,29.32,29.36,29.15,29.16,58700.0,23.7049,23.7372,23.5675,23.5756,58700.0
2009-04-09 15:30:00,29.16,29.27,29.08,29.22,111700.0,23.5756,23.6645,23.5109,23.6241,111700.0
2009-04-13 09:30:00,28.8,29.07,28.42,28.45,27300.0,23.2845,23.5028,22.9773,23.0015,27300.0
2009-04-13 10:00:00,28.47,28.72,28.34,28.59,24300.0,23.0177,23.2198,22.9126,23.1147,24300.0
2009-04-13 10:30:00,28.53,28.53,28.36,28.45,15700.0,23.0662,23.0662,22.9288,23.0015,15700.0
2009-04-13 11:00:00,28.44,28.46,28.27,28.41,40500.0,22.9934,23.0096,22.856,22.9692,40500.0
2009-04-13 11:30:00,28.42,28.45,28.33,28.43,9200.0,22.9773,23.0015,22.9045,22.9854,9200.0
2009-04-13 12:00:00,28.44,28.88,28.44,28.84,66300.0,22.9934,23.3492,22.9934,23.3168,66300.0
2009-04-13 12:30:00,28.81,29.05,28.81,29.05,37400.0,23.2926,23.4866,23.2926,23.4866,37400.0
2009-04-13 13:00:00,29.05,29.17,28.94,29.03,18800.0,23.4866,23.5836,23.3977,23.4704,18800.0
2009-04-13 13:30:00,29.05,29.17,29.03,29.15,13600.0,23.4866,23.5836,23.4704,23.5675,13600.0
2009-04-13 14:00:00,29.15,29.28,29.07,29.25,31900.0,23.5675,23.6726,23.5028,23.6483,31900.0
2009-04-13 14:30:00,29.25,29.39,29.2,29.22,62500.0,23.6483,23.7615,23.6079,23.6241,62500.0
2009-04-13 15:00:00,29.22,29.41,29.18,29.3,75200.0,23.6241,23.7777,23.5917,23.6887,75200.0
2009-04-13 15:30:00,29.3,29.42,29.04,29.04,178500.0,23.6887,23.7858,23.4785,23.4785,178500.0
2009-04-14 09:30:00,28.73,28.9,28.32,28.8,59500.0,23.2279,23.3653,22.8964,23.2845,59500.0
2009-04-14 10:00:00,28.8,28.8,28.57,28.72,56700.0,23.2845,23.2845,23.0985,23.2198,56700.0
2009-04-14 10:30:00,28.71,28.96,28.71,28.95,28100.0,23.2117,23.4139,23.2117,23.4058,28100.0
2009-04-14 11:00:00,28.95,29.03,28.64,28.64,21200.0,23.4058,23.4704,23.1551,23.1551,21200.0
2009-04-14 11:30:00,28.65,28.67,28.57,28.59,20000.0,23.1632,23.1794,23.0985,23.1147,20000.0
2009-04-14 12:00:00,28.59,28.59,28.39,28.54,11300.0,23.1147,23.1147,22.953,23.0743,11300.0
2009-04-14 12:30:00,28.54,28.54,27.96,27.99,24400.0,23.0743,23.0743,22.6054,22.6296,24400.0
2009-04-14 13:00:00,27.98,28.11,27.9,28.11,20500.0,22.6215,22.7266,22.5569,22.7266,20500.0
2009-04-14 13:30:00,28.11,28.16,28.04,28.13,20800.0,22.7266,22.7671,22.67,22.7428,20800.0
2009-04-14 14:00:00,28.11,28.34,27.98,28.3,23200.0,22.7266,22.9126,22.6215,22.8802,23200.0
2009-04-14 14:30:00,28.34,28.47,28.24,28.47,19400.0,22.9126,23.0177,22.8317,23.0177,19400.0
2009-04-14 15:00:00,28.47,28.59,28.39,28.52,40100.0,23.0177,23.1147,22.953,23.0581,40100.0
2009-04-14 15:30:00,28.51,28.58,28.31,28.4,102700.0,23.05,23.1066,22.8883,22.9611,102700.0
2009-04-15 09:30:00,28.13,29.09,27.88,28.99,52200.0,22.7428,23.519,22.5407,23.4381,52200.0
2009-04-15 10:00:00,29.07,29.59,29.01,29.36,68200.0,23.5028,23.9232,23.4543,23.7372,68200.0
2009-04-15 10:30:00,29.31,29.32,29.02,29.08,70200.0,23.6968,23.7049,23.4624,23.5109,70200.0
2009-04-15 11:00:00,29.08,29.14,28.93,28.93,18900.0,23.5109,23.5594,23.3896,23.3896,18900.0
2009-04-15 11:30:00,28.93,29.12,28.79,28.88,43000.0,23.3896,23.5432,23.2764,23.3492,43000.0
2009-04-15 12:00:00,28.9,29.15,28.88,29.14,25500.0,23.3653,23.5675,23.3492,23.5594,25500.0
2009-04-15 12:30:00,29.11,29.13,28.94,28.94,25200.0,23.5351,23.5513,23.3977,23.3977,25200.0
2009-04-15 13:00:00,28.95,29.0,28.69,28.73,33700.0,23.4058,23.4462,23.1956,23.2279,33700.0
2009-04-15 13:30:00,28.73,28.86,28.27,28.39,43500.0,23.2279,23.333,22.856,22.953,43500.0
2009-04-15 14:00:00,28.44,28.58,28.16,28.19,24700.0,22.9934,23.1066,22.7671,22.7913,24700.0
2009-04-15 14:30:00,28.19,28.26,28.1,28.26,25600.0,22.7913,22.8479,22.7186,22.8479,25600.0
2009-04-15 15:00:00,28.24,28.42,28.19,28.2,74000.0,22.8317,22.9773,22.7913,22.7994,74000.0
2009-04-15 15:30:00,28.21,28.38,28.15,28.37,138100.0,22.8075,22.9449,22.759,22.9368,138100.0
2009-04-16 09:30:00,28.65,28.93,27.91,27.95,55500.0,23.1632,23.3896,22.5649,22.5973,55500.0
2009-04-16 10:00:00,27.95,28.05,27.82,28.02,35100.0,22.5973,22.6781,22.4922,22.6539,35100.0
2009-04-16 10:30:00,28.02,28.03,27.8,27.88,45500.0,22.6539,22.662,22.476,22.5407,45500.0
2009-04-16 11:00:00,27.88,28.03,27.88,28.02,31100.0,22.5407,22.662,22.5407,22.6539,31100.0
2009-04-16 11:30:00,28.02,28.02,27.95,27.99,36400.0,22.6539,22.6539,22.5973,22.6296,36400.0
2009-04-16 12:00:00,27.99,28.04,27.92,27.98,31000.0,22.6296,22.67,22.573,22.6215,31000.0
2009-04-16 12:30:00,27.99,28.26,27.99,28.09,83900.0,22.6296,22.8479,22.6296,22.7105,83900.0
2009-04-16 13:00:00,28.1,28.14,27.95,28.04,75200.0,22.7186,22.7509,22.5973,22.67,75200.0
2009-04-16 13:30:00,28.0,28.04,27.92,27.99,84000.0,22.6377,22.67,22.573,22.6296,84000.0
2009-04-16 14:00:00,28.0,28.14,27.97,28.09,100200.0,22.6377,22.7509,22.6134,22.7105,100200.0
2009-04-16 14:30:00,28.11,28.52,28.11,28.49,114800.0,22.7266,23.0581,22.7266,23.0339,114800.0
2009-04-16 15:00:00,28.48,28.8,28.32,28.54,113800.0,23.0258,23.2845,22.8964,23.0743,113800.0
2009-04-16 15:30:00,28.54,28.66,28.42,28.45,125900.0,23.0743,23.1713,22.9773,23.0015,125900.0
2009-04-17 09:30:00,28.57,29.37,28.57,28.88,96500.0,23.0985,23.7453,23.0985,23.3492,96500.0
2009-04-17 10:00:00,28.91,28.94,28.61,28.65,77900.0,23.3734,23.3977,23.1309,23.1632,77900.0
2009-04-17 10:30:00,28.66,28.68,28.39,28.51,47400.0,23.1713,23.1875,22.953,23.05,47400.0
2009-04-17 11:00:00,28.51,28.51,28.13,28.14,49100.0,23.05,23.05,22.7428,22.7509,49100.0
2009-04-17 11:30:00,28.13,28.45,28.08,28.43,46600.0,22.7428,23.0015,22.7024,22.9854,46600.0
2009-04-17 12:00:00,28.42,28.5,28.35,28.4,64400.0,22.9773,23.0419,22.9207,22.9611,64400.0
2009-04-17 12:30:00,28.43,28.43,28.3,28.38,58800.0,22.9854,22.9854,22.8802,22.9449,58800.0
2009-04-17 13:00:00,28.39,28.6,28.39,28.59,48500.0,22.953,23.1228,22.953,23.1147,48500.0
2009-04-17 13:30:00,28.6,28.68,28.59,28.62,43100.0,23.1228,23.1875,23.1147,23.139,43100.0
2009-04-17 14:00:00,28.62,28.65,28.56,28.6,25700.0,23.139,23.1632,23.0905,23.1228,25700.0
2009-04-17 14:30:00,28.61,28.69,28.47,28.52,35000.0,23.1309,23.1956,23.0177,23.0581,35000.0
2009-04-17 15:00:00,28.52,28.63,28.5,28.54,42100.0,23.0581,23.1471,23.0419,23.0743,42100.0
2009-04-17 15:30:00,28.54,28.66,28.4,28.5,147900.0,23.0743,23.1713,22.9611,23.0419,147900.0
2009-04-20 09:30:00,27.94,28.24,27.2,27.52,46000.0,22.5892,22.8317,21.9909,22.2496,46000.0
2009-04-20 10:00:00,27.56,27.56,26.81,26.91,44700.0,22.282,22.282,21.6756,21.7564,44700.0
2009-04-20 10:30:00,26.91,26.91,26.38,26.43,59800.0,21.7564,21.7564,21.3279,21.3684,59800.0
2009-04-20 11:00:00,26.44,26.89,26.4,26.88,98000.0,21.3765,21.7403,21.3441,21.7322,98000.0
2009-04-20 11:30:00,26.88,27.14,26.8,27.01,53000.0,21.7322,21.9424,21.6675,21.8373,53000.0
2009-04-20 12:00:00,27.02,27.31,26.93,27.31,36000.0,21.8454,22.0798,21.7726,22.0798,36000.0
2009-04-20 12:30:00,27.31,27.42,27.2,27.4,36600.0,22.0798,22.1688,21.9909,22.1526,36600.0
2009-04-20 13:00:00,27.39,27.4,27.24,27.34,43100.0,22.1445,22.1526,22.0233,22.1041,43100.0
2009-04-20 13:30:00,27.3,27.47,27.24,27.42,39800.0,22.0718,22.2092,22.0233,22.1688,39800.0
2009-04-20 14:00:00,27.42,27.42,27.28,27.41,36200.0,22.1688,22.1688,22.0556,22.1607,36200.0
2009-04-20 14:30:00,27.4,27.56,27.28,27.33,29300.0,22.1526,22.282,22.0556,22.096,29300.0
2009-04-20 15:00:00,27.32,27.35,27.1,27.17,71300.0,22.0879,22.1122,21.9101,21.9667,71300.0
2009-04-20 15:30:00,27.18,27.57,27.17,27.36,152600.0,21.9747,22.2901,21.9667,22.1203,152600.0
2009-04-21 09:30:00,27.17,28.17,27.17,27.74,50200.0,21.9667,22.7751,21.9667,22.4275,50200.0
2009-04-21 10:00:00,27.78,27.81,27.34,27.36,41400.0,22.4598,22.4841,22.1041,22.1203,41400.0
2009-04-21 10:30:00,27.36,27.61,27.19,27.37,103800.0,22.1203,22.3224,21.9828,22.1284,103800.0
2009-04-21 11:00:00,27.38,27.98,27.26,27.97,118700.0,22.1364,22.6215,22.0394,22.6134,118700.0
2009-04-21 11:30:00,27.95,28.33,27.95,28.22,38200.0,22.5973,22.9045,22.5973,22.8156,38200.0
2009-04-21 12:00:00,28.27,28.44,28.24,28.38,29000.0,22.856,22.9934,22.8317,22.9449,29000.0
2009-04-21 12:30:00,28.4,28.57,28.36,28.38,29400.0,22.9611,23.0985,22.9288,22.9449,29400.0
2009-04-21 13:00:00,28.42,28.54,28.31,28.47,34800.0,22.9773,23.0743,22.8883,23.0177,34800.0
2009-04-21 13:30:00,28.48,28.5,28.3,28.35,47600.0,23.0258,23.0419,22.8802,22.9207,47600.0
2009-04-21 14:00:00,28.36,28.47,28.21,28.45,51000.0,22.9288,23.0177,22.8075,23.0015,51000.0
2009-04-21 14:30:00,28.48,28.64,28.4,28.55,59300.0,23.0258,23.1551,22.9611,23.0824,59300.0
2009-04-21 15:00:00,28.55,28.93,28.51,28.68,156700.0,23.0824,23.3896,23.05,23.1875,156700.0
2009-04-21 15:30:00,28.67,28.86,28.62,28.85,127300.0,23.1794,23.333,23.139,23.3249,127300.0
2009-04-22 09:30:00,26.45,30.18,26.45,30.05,282600.0,21.3845,24.4002,21.3845,24.2951,282600.0
2009-04-22 10:00:00,30.05,30.82,30.03,30.59,138900.0,24.2951,24.9176,24.2789,24.7317,138900.0
2009-04-22 10:30:00,30.58,30.62,30.17,30.36,123000.0,24.7236,24.7559,24.3921,24.5457,123000.0
2009-04-22 11:00:00,30.37,30.53,30.31,30.41,62800.0,24.5538,24.6832,24.5053,24.5862,62800.0
2009-04-22 11:30:00,30.41,30.59,30.35,30.4,66200.0,24.5862,24.7317,24.5377,24.5781,66200.0
2009-04-22 12:00:00,30.38,30.58,30.28,30.4,89800.0,24.5619,24.7236,24.4811,24.5781,89800.0
2009-04-22 12:30:00,30.37,30.39,29.85,29.95,74800.0,24.5538,24.57,24.1334,24.2143,74800.0
2009-04-22 13:00:00,29.95,30.35,29.77,30.34,64400.0,24.2143,24.5377,24.0687,24.5296,64400.0
2009-04-22 13:30:00,30.38,30.59,30.28,30.37,69300.0,24.5619,24.7317,24.4811,24.5538,69300.0
2009-04-22 14:00:00,30.37,30.54,30.15,30.51,60600.0,24.5538,24.6913,24.376,24.667,60600.0
2009-04-22 14:30:00,30.51,30.71,30.47,30.57,90300.0,24.667,24.8287,24.6347,24.7155,90300.0
2009-04-22 15:00:00,30.57,30.7,30.25,30.34,131500.0,24.7155,24.8206,24.4568,24.5296,131500.0
2009-04-22 15:30:00,30.34,30.39,29.7,29.78,213900.0,24.5296,24.57,24.0121,24.0768,213900.0
2009-04-23 09:30:00,29.99,30.38,29.88,29.95,110900.0,24.2466,24.5619,24.1577,24.2143,110900.0
2009-04-23 10:00:00,29.9,29.9,29.52,29.82,89800.0,24.1738,24.1738,23.8666,24.1092,89800.0
2009-04-23 10:30:00,29.82,30.27,29.51,29.52,123800.0,24.1092,24.473,23.8585,23.8666,123800.0
2009-04-23 11:00:00,29.47,29.58,28.94,28.95,61500.0,23.8262,23.9151,23.3977,23.4058,61500.0
2009-04-23 11:30:00,28.94,29.0,28.77,28.99,65800.0,23.3977,23.4462,23.2602,23.4381,65800.0
2009-04-23 12:00:00,28.98,29.23,28.85,29.15,51200.0,23.43,23.6321,23.3249,23.5675,51200.0
2009-04-23 12:30:00,29.15,29.35,28.95,29.25,30500.0,23.5675,23.7292,23.4058,23.6483,30500.0
2009-04-23 13:00:00,29.28,29.47,29.07,29.23,49600.0,23.6726,23.8262,23.5028,23.6321,49600.0
2009-04-23 13:30:00,29.23,29.35,28.99,29.19,66200.0,23.6321,23.7292,23.4381,23.5998,66200.0
2009-04-23 14:00:00,29.22,29.51,28.94,29.48,53300.0,23.6241,23.8585,23.3977,23.8343,53300.0
2009-04-23 14:30:00,29.47,29.78,29.41,29.46,104600.0,23.8262,24.0768,23.7777,23.8181,104600.0
2009-04-23 15:00:00,29.48,29.51,29.21,29.43,88900.0,23.8343,23.8585,23.616,23.7938,88900.0
2009-04-23 15:30:00,29.41,29.84,29.29,29.75,202500.0,23.7777,24.1253,23.6807,24.0526,202500.0
2009-04-24 09:30:00,29.85,30.61,29.38,30.61,88000.0,24.1334,24.7479,23.7534,24.7479,88000.0
2009-04-24 10:00:00,30.6,30.86,30.23,30.39,144000.0,24.7398,24.95,24.4406,24.57,144000.0
2009-04-24 10:30:00,30.41,30.58,30.37,30.55,68800.0,24.5862,24.7236,24.5538,24.6994,68800.0
2009-04-24 11:00:00,30.54,30.81,30.39,30.8,48300.0,24.6913,24.9096,24.57,24.9015,48300.0
2009-04-24 11:30:00,30.81,30.99,30.76,30.9,60100.0,24.9096,25.0551,24.8691,24.9823,60100.0
2009-04-24 12:00:00,30.92,31.14,30.83,30.96,97600.0,24.9985,25.1764,24.9257,25.0308,97600.0
2009-04-24 12:30:00,30.94,31.3,30.94,31.22,44500.0,25.0147,25.3057,25.0147,25.241,44500.0
2009-04-24 13:00:00,31.22,31.62,31.22,31.53,59700.0,25.241,25.5644,25.241,25.4917,59700.0
2009-04-24 13:30:00,31.51,31.58,31.43,31.52,71500.0,25.4755,25.5321,25.4108,25.4836,71500.0
2009-04-24 14:00:00,31.52,31.7,31.09,31.47,159000.0,25.4836,25.6291,25.1359,25.4432,159000.0
2009-04-24 14:30:00,31.53,32.08,31.48,32.08,123700.0,25.4917,25.9363,25.4512,25.9363,123700.0
2009-04-24 15:00:00,32.09,32.64,31.97,32.4,225900.0,25.9444,26.3891,25.8474,26.1951,225900.0
2009-04-24 15:30:00,32.4,32.52,32.09,32.32,260700.0,26.1951,26.2921,25.9444,26.1304,260700.0
2009-04-27 09:30:00,31.35,32.05,31.23,31.54,45700.0,25.3461,25.9121,25.2491,25.4998,45700.0
2009-04-27 10:00:00,31.56,31.65,31.1,31.45,55700.0,25.5159,25.5887,25.144,25.427,55700.0
2009-04-27 10:30:00,31.48,31.96,31.24,31.96,47600.0,25.4512,25.8393,25.2572,25.8393,47600.0
2009-04-27 11:00:00,31.96,32.39,31.95,32.14,48000.0,25.8393,26.187,25.8312,25.9848,48000.0
2009-04-27 11:30:00,32.15,32.16,31.95,32.15,37000.0,25.9929,26.001,25.8312,25.9929,37000.0
2009-04-27 12:00:00,32.15,32.34,31.93,32.0,29700.0,25.9929,26.1465,25.8151,25.8717,29700.0
2009-04-27 12:30:00,31.98,32.02,31.61,31.8,80900.0,25.8555,25.8878,25.5563,25.71,80900.0
2009-04-27 13:00:00,31.81,31.84,31.48,31.52,72500.0,25.718,25.7423,25.4512,25.4836,72500.0
2009-04-27 13:30:00,31.5,31.51,31.11,31.26,43200.0,25.4674,25.4755,25.1521,25.2734,43200.0
2009-04-27 14:00:00,31.29,31.4,31.11,31.38,41600.0,25.2976,25.3866,25.1521,25.3704,41600.0
2009-04-27 14:30:00,31.39,31.62,31.34,31.48,58600.0,25.3785,25.5644,25.3381,25.4512,58600.0
2009-04-27 15:00:00,31.49,31.68,31.21,31.55,59400.0,25.4593,25.6129,25.233,25.5078,59400.0
2009-04-27 15:30:00,31.53,31.74,31.4,31.53,139400.0,25.4917,25.6615,25.3866,25.4917,139400.0
2009-04-28 09:30:00,30.65,31.32,30.64,31.22,35400.0,24.7802,25.3219,24.7721,25.241,35400.0
2009-04-28 10:00:00,31.28,31.65,31.28,31.58,38600.0,25.2895,25.5887,25.2895,25.5321,38600.0
2009-04-28 10:30:00,31.6,31.85,31.47,31.52,29900.0,25.5483,25.7504,25.4432,25.4836,29900.0
2009-04-28 11:00:00,31.55,31.73,31.4,31.59,33300.0,25.5078,25.6534,25.3866,25.5402,33300.0
2009-04-28 11:30:00,31.58,31.61,31.4,31.6,42900.0,25.5321,25.5563,25.3866,25.5483,42900.0
2009-04-28 12:00:00,31.6,31.79,31.6,31.7,32100.0,25.5483,25.7019,25.5483,25.6291,32100.0
2009-04-28 12:30:00,31.71,31.77,31.59,31.62,22200.0,25.6372,25.6857,25.5402,25.5644,22200.0
2009-04-28 13:00:00,31.64,31.74,31.46,31.5,29900.0,25.5806,25.6615,25.4351,25.4674,29900.0
2009-04-28 13:30:00,31.5,31.62,31.42,31.5,39400.0,25.4674,25.5644,25.4027,25.4674,39400.0
2009-04-28 14:00:00,31.5,31.75,31.49,31.68,35500.0,25.4674,25.6695,25.4593,25.6129,35500.0
2009-04-28 14:30:00,31.68,31.78,31.51,31.55,28700.0,25.6129,25.6938,25.4755,25.5078,28700.0
2009-04-28 15:00:00,31.58,31.77,31.43,31.43,54000.0,25.5321,25.6857,25.4108,25.4108,54000.0
2009-04-28 15:30:00,31.43,31.61,31.29,31.37,90200.0,25.4108,25.5563,25.2976,25.3623,90200.0
2009-04-29 09:30:00,31.37,31.81,31.04,31.79,54300.0,25.3623,25.718,25.0955,25.7019,54300.0
2009-04-29 10:00:00,31.83,31.94,31.77,31.83,32300.0,25.7342,25.8232,25.6857,25.7342,32300.0
2009-04-29 10:30:00,31.84,32.15,31.8,32.09,44800.0,25.7423,25.9929,25.71,25.9444,44800.0
2009-04-29 11:00:00,32.18,32.37,32.1,32.31,18000.0,26.0172,26.1708,25.9525,26.1223,18000.0
2009-04-29 11:30:00,32.33,32.4,32.11,32.11,27600.0,26.1385,26.1951,25.9606,25.9606,27600.0
2009-04-29 12:00:00,32.1,32.17,31.98,32.0,33000.0,25.9525,26.0091,25.8555,25.8717,33000.0
2009-04-29 12:30:00,32.0,32.07,31.93,31.96,13700.0,25.8717,25.9283,25.8151,25.8393,13700.0
2009-04-29 13:00:00,31.95,32.22,31.93,32.2,14000.0,25.8312,26.0495,25.8151,26.0334,14000.0
2009-04-29 13:30:00,32.21,32.25,32.02,32.02,35800.0,26.0414,26.0738,25.8878,25.8878,35800.0
2009-04-29 14:00:00,32.04,32.31,31.53,32.03,57600.0,25.904,26.1223,25.4917,25.8959,57600.0
2009-04-29 14:30:00,32.05,32.41,31.91,32.16,46300.0,25.9121,26.2031,25.7989,26.001,46300.0
2009-04-29 15:00:00,32.13,32.31,31.82,31.94,50300.0,25.9768,26.1223,25.7261,25.8232,50300.0
2009-04-29 15:30:00,31.93,32.22,31.81,32.05,116600.0,25.8151,26.0495,25.718,25.9121,116600.0
2009-04-30 09:30:00,32.5,32.6,32.15,32.46,67400.0,26.2759,26.3568,25.9929,26.2436,67400.0
2009-04-30 10:00:00,32.45,32.93,32.44,32.88,28600.0,26.2355,26.6236,26.2274,26.5831,28600.0
2009-04-30 10:30:00,32.88,32.95,32.58,32.69,18600.0,26.5831,26.6397,26.3406,26.4295,18600.0
2009-04-30 11:00:00,32.65,32.86,32.47,32.86,70900.0,26.3972,26.567,26.2517,26.567,70900.0
2009-04-30 11:30:00,32.84,32.94,32.65,32.65,14100.0,26.5508,26.6316,26.3972,26.3972,14100.0
2009-04-30 12:00:00,32.65,32.75,32.45,32.55,25000.0,26.3972,26.478,26.2355,26.3163,25000.0
2009-04-30 12:30:00,32.54,32.54,32.09,32.27,40700.0,26.3082,26.3082,25.9444,26.09,40700.0
2009-04-30 13:00:00,32.2,32.31,32.0,32.1,37000.0,26.0334,26.1223,25.8717,25.9525,37000.0
2009-04-30 13:30:00,32.09,32.42,32.03,32.28,45600.0,25.9444,26.2112,25.8959,26.098,45600.0
2009-04-30 14:00:00,32.26,32.4,32.17,32.32,32100.0,26.0819,26.1951,26.0091,26.1304,32100.0
2009-04-30 14:30:00,32.34,32.36,32.1,32.28,37700.0,26.1465,26.1627,25.9525,26.098,37700.0
2009-04-30 15:00:00,32.31,32.32,31.82,31.97,105600.0,26.1223,26.1304,25.7261,25.8474,105600.0
2009-04-30 15:30:00,31.94,32.22,31.86,31.9,123600.0,25.8232,26.0495,25.7585,25.7908,123600.0
2009-05-01 09:30:00,31.82,31.83,31.4,31.57,52300.0,25.7261,25.7342,25.3866,25.524,52300.0
2009-05-01 10:00:00,31.58,31.8,31.45,31.48,48600.0,25.5321,25.71,25.427,25.4512,48600.0
2009-05-01 10:30:00,31.48,31.68,31.48,31.58,27200.0,25.4512,25.6129,25.4512,25.5321,27200.0
2009-05-01 11:00:00,31.6,31.88,31.57,31.73,14800.0,25.5483,25.7746,25.524,25.6534,14800.0
2009-05-01 11:30:00,31.72,31.77,31.5,31.54,18400.0,25.6453,25.6857,25.4674,25.4998,18400.0
2009-05-01 12:00:00,31.52,31.76,31.5,31.55,21700.0,25.4836,25.6776,25.4674,25.5078,21700.0
2009-05-01 12:30:00,31.56,31.73,31.48,31.61,52100.0,25.5159,25.6534,25.4512,25.5563,52100.0
2009-05-01 13:00:00,31.61,31.66,31.51,31.55,22000.0,25.5563,25.5968,25.4755,25.5078,22000.0
2009-05-01 13:30:00,31.55,31.64,31.42,31.54,30700.0,25.5078,25.5806,25.4027,25.4998,30700.0
2009-05-01 14:00:00,31.54,31.72,31.54,31.62,34200.0,25.4998,25.6453,25.4998,25.5644,34200.0
2009-05-01 14:30:00,31.62,31.7,31.55,31.6,35000.0,25.5644,25.6291,25.5078,25.5483,35000.0
2009-05-01 15:00:00,31.58,31.78,31.57,31.58,62200.0,25.5321,25.6938,25.524,25.5321,62200.0
2009-05-01 15:30:00,31.58,31.76,31.45,31.76,87100.0,25.5321,25.6776,25.427,25.6776,87100.0
2009-05-04 09:30:00,32.09,32.57,31.77,32.15,44200.0,25.9444,26.3325,25.6857,25.9929,44200.0
2009-05-04 10:00:00,32.17,32.75,32.17,32.68,70800.0,26.0091,26.478,26.0091,26.4214,70800.0
2009-05-04 10:30:00,32.68,32.69,32.55,32.58,19600.0,26.4214,26.4295,26.3163,26.3406,19600.0
2009-05-04 11:00:00,32.62,32.9,32.62,32.85,12900.0,26.3729,26.5993,26.3729,26.5589,12900.0
2009-05-04 11:30:00,32.85,32.9,32.62,32.63,20500.0,26.5589,26.5993,26.3729,26.381,20500.0
2009-05-04 12:00:00,32.65,32.78,32.44,32.5,24600.0,26.3972,26.5023,26.2274,26.2759,24600.0
2009-05-04 12:30:00,32.49,32.61,32.46,32.56,35600.0,26.2678,26.3648,26.2436,26.3244,35600.0
2009-05-04 13:00:00,32.56,32.74,32.49,32.7,18400.0,26.3244,26.4699,26.2678,26.4376,18400.0
2009-05-04 13:30:00,32.69,32.84,32.69,32.77,16200.0,26.4295,26.5508,26.4295,26.4942,16200.0
2009-05-04 14:00:00,32.81,32.85,32.72,32.84,27700.0,26.5265,26.5589,26.4538,26.5508,27700.0
2009-05-04 14:30:00,32.84,32.89,32.77,32.8,47400.0,26.5508,26.5912,26.4942,26.5185,47400.0
2009-05-04 15:00:00,32.82,32.9,32.74,32.81,63600.0,26.5346,26.5993,26.4699,26.5265,63600.0
2009-05-04 15:30:00,32.81,33.0,32.66,32.98,93400.0,26.5265,26.6801,26.4053,26.664,93400.0
2009-05-05 09:30:00,32.8,33.23,32.31,32.6,73300.0,26.5185,26.8661,26.1223,26.3568,73300.0
2009-05-05 10:00:00,32.64,32.73,32.19,32.34,50900.0,26.3891,26.4619,26.0253,26.1465,50900.0
2009-05-05 10:30:00,32.33,32.33,31.85,31.85,33600.0,26.1385,26.1385,25.7504,25.7504,33600.0
2009-05-05 11:00:00,31.84,32.07,31.84,32.02,21400.0,25.7423,25.9283,25.7423,25.8878,21400.0
2009-05-05 11:30:00,32.04,32.29,32.04,32.13,39100.0,25.904,26.1061,25.904,25.9768,39100.0
2009-05-05 12:00:00,32.13,32.28,32.11,32.22,47600.0,25.9768,26.098,25.9606,26.0495,47600.0
2009-05-05 12:30:00,32.24,32.29,32.13,32.15,26300.0,26.0657,26.1061,25.9768,25.9929,26300.0
2009-05-05 13:00:00,32.14,32.19,31.98,32.01,17300.0,25.9848,26.0253,25.8555,25.8797,17300.0
2009-05-05 13:30:00,32.03,32.16,32.0,32.09,21200.0,25.8959,26.001,25.8717,25.9444,21200.0
2009-05-05 14:00:00,32.11,32.19,31.96,31.96,24900.0,25.9606,26.0253,25.8393,25.8393,24900.0
2009-05-05 14:30:00,31.96,32.21,31.9,32.17,49800.0,25.8393,26.0414,25.7908,26.0091,49800.0
2009-05-05 15:00:00,32.17,32.35,32.13,32.28,38600.0,26.0091,26.1546,25.9768,26.098,38600.0
2009-05-05 15:30:00,32.28,32.44,32.24,32.32,67300.0,26.098,26.2274,26.0657,26.1304,67300.0
2009-05-06 09:30:00,33.11,33.23,32.5,32.58,28400.0,26.7691,26.8661,26.2759,26.3406,28400.0
2009-05-06 10:00:00,32.56,32.58,32.0,32.18,131300.0,26.3244,26.3406,25.8717,26.0172,131300.0
2009-05-06 10:30:00,32.23,32.66,32.21,32.55,145100.0,26.0576,26.4053,26.0414,26.3163,145100.0
2009-05-06 11:00:00,32.5,32.5,32.28,32.41,22700.0,26.2759,26.2759,26.098,26.2031,22700.0
2009-05-06 11:30:00,32.4,32.48,32.35,32.48,37300.0,26.1951,26.2597,26.1546,26.2597,37300.0
2009-05-06 12:00:00,32.47,32.48,32.39,32.48,119200.0,26.2517,26.2597,26.187,26.2597,119200.0
2009-05-06 12:30:00,32.48,32.58,32.38,32.46,125500.0,26.2597,26.3406,26.1789,26.2436,125500.0
2009-05-06 13:00:00,32.46,32.85,32.45,32.69,150400.0,26.2436,26.5589,26.2355,26.4295,150400.0
2009-05-06 13:30:00,32.66,32.86,32.57,32.84,78700.0,26.4053,26.567,26.3325,26.5508,78700.0
2009-05-06 14:00:00,32.84,33.2,32.84,33.1,127700.0,26.5508,26.8418,26.5508,26.761,127700.0
2009-05-06 14:30:00,33.15,33.28,33.05,33.05,111600.0,26.8014,26.9065,26.7206,26.7206,111600.0
2009-05-06 15:00:00,33.08,33.12,32.76,32.83,44900.0,26.7448,26.7772,26.4861,26.5427,44900.0
2009-05-06 15:30:00,32.82,33.1,32.81,33.04,77700.0,26.5346,26.761,26.5265,26.7125,77700.0
2009-05-07 09:30:00,33.31,33.31,32.37,32.52,37700.0,26.9308,26.9308,26.1708,26.2921,37700.0
2009-05-07 10:00:00,32.51,32.62,32.4,32.5,98800.0,26.284,26.3729,26.1951,26.2759,98800.0
2009-05-07 10:30:00,32.47,32.59,32.45,32.51,55600.0,26.2517,26.3487,26.2355,26.284,55600.0
2009-05-07 11:00:00,32.53,32.57,31.96,31.96,30500.0,26.3002,26.3325,25.8393,25.8393,30500.0
2009-05-07 11:30:00,31.99,32.19,31.93,32.17,16100.0,25.8636,26.0253,25.8151,26.0091,16100.0
2009-05-07 12:00:00,32.17,32.23,32.06,32.08,17500.0,26.0091,26.0576,25.9202,25.9363,17500.0
2009-05-07 12:30:00,32.09,32.23,32.02,32.13,14200.0,25.9444,26.0576,25.8878,25.9768,14200.0
2009-05-07 13:00:00,32.15,32.15,31.67,31.77,45200.0,25.9929,25.9929,25.6049,25.6857,45200.0
2009-05-07 13:30:00,31.76,31.77,31.43,31.77,35600.0,25.6776,25.6857,25.4108,25.6857,35600.0
2009-05-07 14:00:00,31.77,31.78,31.51,31.63,21800.0,25.6857,25.6938,25.4755,25.5725,21800.0
2009-05-07 14:30:00,31.62,31.74,31.49,31.63,36400.0,25.5644,25.6615,25.4593,25.5725,36400.0
2009-05-07 15:00:00,31.66,31.73,31.49,31.59,50400.0,25.5968,25.6534,25.4593,25.5402,50400.0
2009-05-07 15:30:00,31.59,31.75,31.4,31.61,83300.0,25.5402,25.6695,25.3866,25.5563,83300.0
2009-05-08 09:30:00,31.95,32.99,31.81,32.55,41700.0,25.8312,26.6721,25.718,26.3163,41700.0
2009-05-08 10:00:00,32.56,32.68,32.1,32.29,40800.0,26.3244,26.4214,25.9525,26.1061,40800.0
2009-05-08 10:30:00,32.32,32.58,32.19,32.27,35800.0,26.1304,26.3406,26.0253,26.09,35800.0
2009-05-08 11:00:00,32.25,32.73,32.25,32.55,38200.0,26.0738,26.4619,26.0738,26.3163,38200.0
2009-05-08 11:30:00,32.58,32.75,32.46,32.74,75700.0,26.3406,26.478,26.2436,26.4699,75700.0
2009-05-08 12:00:00,32.72,33.09,32.55,32.99,46900.0,26.4538,26.7529,26.3163,26.6721,46900.0
2009-05-08 12:30:00,32.97,33.19,32.9,33.19,27200.0,26.6559,26.8338,26.5993,26.8338,27200.0
2009-05-08 13:00:00,33.14,33.22,32.95,33.07,77800.0,26.7933,26.858,26.6397,26.7367,77800.0
2009-05-08 13:30:00,33.06,33.06,32.76,32.87,30200.0,26.7287,26.7287,26.4861,26.575,30200.0
2009-05-08 14:00:00,32.84,33.16,32.84,33.1,31700.0,26.5508,26.8095,26.5508,26.761,31700.0
2009-05-08 14:30:00,33.1,33.14,32.97,32.99,30000.0,26.761,26.7933,26.6559,26.6721,30000.0
2009-05-08 15:00:00,33.0,33.04,32.75,32.87,46800.0,26.6801,26.7125,26.478,26.575,46800.0
2009-05-08 15:30:00,32.86,33.05,32.77,33.05,71100.0,26.567,26.7206,26.4942,26.7206,71100.0
2009-05-11 09:30:00,32.58,32.69,31.79,31.82,32400.0,26.3406,26.4295,25.7019,25.7261,32400.0
2009-05-11 10:00:00,31.84,32.25,31.78,32.13,47300.0,25.7423,26.0738,25.6938,25.9768,47300.0
2009-05-11 10:30:00,32.11,32.5,31.96,32.31,27500.0,25.9606,26.2759,25.8393,26.1223,27500.0
2009-05-11 11:00:00,32.34,32.45,32.17,32.19,19400.0,26.1465,26.2355,26.0091,26.0253,19400.0
2009-05-11 11:30:00,32.16,32.22,32.04,32.04,9900.0,26.001,26.0495,25.904,25.904,9900.0
2009-05-11 12:00:00,32.02,32.17,31.91,32.16,13900.0,25.8878,26.0091,25.7989,26.001,13900.0
2009-05-11 12:30:00,32.15,32.2,31.99,32.0,10700.0,25.9929,26.0334,25.8636,25.8717,10700.0
2009-05-11 13:00:00,32.0,32.18,31.91,32.06,20600.0,25.8717,26.0172,25.7989,25.9202,20600.0
2009-05-11 13:30:00,32.08,32.31,32.06,32.3,26200.0,25.9363,26.1223,25.9202,26.1142,26200.0
2009-05-11 14:00:00,32.29,32.29,32.06,32.1,17500.0,26.1061,26.1061,25.9202,25.9525,17500.0
2009-05-11 14:30:00,32.09,32.21,32.04,32.15,29700.0,25.9444,26.0414,25.904,25.9929,29700.0
2009-05-11 15:00:00,32.15,32.22,32.01,32.06,19000.0,25.9929,26.0495,25.8797,25.9202,19000.0
2009-05-11 15:30:00,32.09,32.1,31.87,31.92,59600.0,25.9444,25.9525,25.7666,25.807,59600.0
2009-05-12 09:30:00,32.01,32.41,31.47,31.56,46600.0,25.8797,26.2031,25.4432,25.5159,46600.0
2009-05-12 10:00:00,31.52,31.6,31.14,31.21,49500.0,25.4836,25.5483,25.1764,25.233,49500.0
2009-05-12 10:30:00,31.18,31.35,31.0,31.29,16700.0,25.2087,25.3461,25.0632,25.2976,16700.0
2009-05-12 11:00:00,31.31,31.44,31.21,31.3,18100.0,25.3138,25.4189,25.233,25.3057,18100.0
2009-05-12 11:30:00,31.3,31.4,31.07,31.09,13300.0,25.3057,25.3866,25.1198,25.1359,13300.0
2009-05-12 12:00:00,31.12,31.13,30.96,30.97,59200.0,25.1602,25.1683,25.0308,25.0389,59200.0
2009-05-12 12:30:00,30.98,30.99,30.8,30.8,11300.0,25.047,25.0551,24.9015,24.9015,11300.0
2009-05-12 13:00:00,30.82,30.96,30.8,30.88,14800.0,24.9176,25.0308,24.9015,24.9662,14800.0
2009-05-12 13:30:00,30.86,31.03,30.85,30.91,17300.0,24.95,25.0874,24.9419,24.9904,17300.0
2009-05-12 14:00:00,30.89,31.07,30.86,31.0,19100.0,24.9742,25.1198,24.95,25.0632,19100.0
2009-05-12 14:30:00,30.99,31.4,30.99,31.35,23800.0,25.0551,25.3866,25.0551,25.3461,23800.0
2009-05-12 15:00:00,31.36,31.51,31.26,31.47,62700.0,25.3542,25.4755,25.2734,25.4432,62700.0
2009-05-12 15:30:00,31.49,31.51,31.31,31.38,52000.0,25.4593,25.4755,25.3138,25.3704,52000.0
2009-05-13 09:30:00,30.9,30.9,29.97,30.11,63600.0,24.9823,24.9823,24.2304,24.3436,63600.0
2009-05-13 10:00:00,30.11,30.23,29.89,30.2,13200.0,24.3436,24.4406,24.1657,24.4164,13200.0
2009-05-13 10:30:00,30.21,30.37,30.12,30.25,65000.0,24.4245,24.5538,24.3517,24.4568,65000.0
2009-05-13 11:00:00,30.27,30.33,30.08,30.22,28600.0,24.473,24.5215,24.3194,24.4325,28600.0
2009-05-13 11:30:00,30.2,30.21,29.9,30.01,43300.0,24.4164,24.4245,24.1738,24.2628,43300.0
2009-05-13 12:00:00,29.96,30.08,29.96,30.01,16500.0,24.2223,24.3194,24.2223,24.2628,16500.0
2009-05-13 12:30:00,29.99,30.0,29.88,29.89,54000.0,24.2466,24.2547,24.1577,24.1657,54000.0
2009-05-13 13:00:00,29.91,30.0,29.77,29.84,92900.0,24.1819,24.2547,24.0687,24.1253,92900.0
2009-05-13 13:30:00,29.84,30.08,29.82,30.08,46400.0,24.1253,24.3194,24.1092,24.3194,46400.0
2009-05-13 14:00:00,30.06,30.15,29.89,30.08,39200.0,24.3032,24.376,24.1657,24.3194,39200.0
2009-05-13 14:30:00,30.03,30.14,30.0,30.14,14600.0,24.2789,24.3679,24.2547,24.3679,14600.0
2009-05-13 15:00:00,30.12,30.16,29.93,29.97,28800.0,24.3517,24.384,24.1981,24.2304,28800.0
2009-05-13 15:30:00,30.0,30.69,30.0,30.59,406000.0,24.2547,24.8125,24.2547,24.7317,406000.0
2009-05-14 09:30:00,30.66,30.92,30.05,30.22,39600.0,24.7883,24.9985,24.2951,24.4325,39600.0
2009-05-14 10:00:00,30.23,30.66,30.23,30.52,34300.0,24.4406,24.7883,24.4406,24.6751,34300.0
2009-05-14 10:30:00,30.54,30.81,30.51,30.77,38000.0,24.6913,24.9096,24.667,24.8772,38000.0
2009-05-14 11:00:00,30.76,31.07,30.76,31.02,37600.0,24.8691,25.1198,24.8691,25.0793,37600.0
2009-05-14 11:30:00,31.0,31.04,30.89,31.0,58900.0,25.0632,25.0955,24.9742,25.0632,58900.0
2009-05-14 12:00:00,30.99,31.17,30.98,31.05,40900.0,25.0551,25.2006,25.047,25.1036,40900.0
2009-05-14 12:30:00,31.06,31.14,30.98,31.06,29500.0,25.1117,25.1764,25.047,25.1117,29500.0
2009-05-14 13:00:00,31.02,31.08,30.84,30.86,16800.0,25.0793,25.1278,24.9338,24.95,16800.0
2009-05-14 13:30:00,30.85,31.05,30.85,30.87,19100.0,24.9419,25.1036,24.9419,24.9581,19100.0
2009-05-14 14:00:00,30.87,31.0,30.87,30.9,23700.0,24.9581,25.0632,24.9581,24.9823,23700.0
2009-05-14 14:30:00,30.9,31.0,30.75,30.76,28600.0,24.9823,25.0632,24.861,24.8691,28600.0
2009-05-14 15:00:00,30.78,30.83,30.63,30.67,29600.0,24.8853,24.9257,24.764,24.7964,29600.0
2009-05-14 15:30:00,30.64,30.65,30.34,30.35,101700.0,24.7721,24.7802,24.5296,24.5377,101700.0
2009-05-15 09:30:00,30.33,31.58,30.19,31.24,109600.0,24.5215,25.5321,24.4083,25.2572,109600.0
2009-05-15 10:00:00,31.23,31.36,31.09,31.25,68000.0,25.2491,25.3542,25.1359,25.2653,68000.0
2009-05-15 10:30:00,31.3,31.45,31.23,31.26,74300.0,25.3057,25.427,25.2491,25.2734,74300.0
2009-05-15 11:00:00,31.27,31.31,31.13,31.18,42500.0,25.2815,25.3138,25.1683,25.2087,42500.0
2009-05-15 11:30:00,31.18,31.25,31.0,31.0,22400.0,25.2087,25.2653,25.0632,25.0632,22400.0
2009-05-15 12:00:00,31.0,31.1,30.91,31.0,13300.0,25.0632,25.144,24.9904,25.0632,13300.0
2009-05-15 12:30:00,31.03,31.11,30.87,30.94,23600.0,25.0874,25.1521,24.9581,25.0147,23600.0
2009-05-15 13:00:00,30.94,31.02,30.87,30.94,21300.0,25.0147,25.0793,24.9581,25.0147,21300.0
2009-05-15 13:30:00,30.94,30.99,30.85,30.9,21100.0,25.0147,25.0551,24.9419,24.9823,21100.0
2009-05-15 14:00:00,30.86,30.94,30.74,30.84,24200.0,24.95,25.0147,24.853,24.9338,24200.0
2009-05-15 14:30:00,30.84,30.88,30.68,30.82,24300.0,24.9338,24.9662,24.8045,24.9176,24300.0
2009-05-15 15:00:00,30.82,30.91,30.69,30.8,70600.0,24.9176,24.9904,24.8125,24.9015,70600.0
2009-05-15 15:30:00,30.83,30.88,30.55,30.73,138500.0,24.9257,24.9662,24.6994,24.8449,138500.0
2009-05-18 09:30:00,31.02,31.49,30.85,31.12,37900.0,25.0793,25.4593,24.9419,25.1602,37900.0
2009-05-18 10:00:00,31.15,31.25,30.94,31.22,41300.0,25.1844,25.2653,25.0147,25.241,41300.0
2009-05-18 10:30:00,31.23,31.35,31.15,31.28,77600.0,25.2491,25.3461,25.1844,25.2895,77600.0
2009-05-18 11:00:00,31.28,31.54,31.22,31.53,27100.0,25.2895,25.4998,25.241,25.4917,27100.0
2009-05-18 11:30:00,31.54,31.71,31.47,31.5,28400.0,25.4998,25.6372,25.4432,25.4674,28400.0
2009-05-18 12:00:00,31.5,31.59,31.48,31.49,22400.0,25.4674,25.5402,25.4512,25.4593,22400.0
2009-05-18 12:30:00,31.49,31.55,31.41,31.48,35300.0,25.4593,25.5078,25.3947,25.4512,35300.0
2009-05-18 13:00:00,31.5,31.5,31.22,31.3,40600.0,25.4674,25.4674,25.241,25.3057,40600.0
2009-05-18 13:30:00,31.28,31.35,31.26,31.29,52100.0,25.2895,25.3461,25.2734,25.2976,52100.0
2009-05-18 14:00:00,31.3,31.33,31.17,31.24,33900.0,25.3057,25.33,25.2006,25.2572,33900.0
2009-05-18 14:30:00,31.23,31.38,31.22,31.31,186200.0,25.2491,25.3704,25.241,25.3138,186200.0
2009-05-18 15:00:00,31.31,31.45,31.23,31.39,65900.0,25.3138,25.427,25.2491,25.3785,65900.0
2009-05-18 15:30:00,31.39,31.56,31.37,31.46,113900.0,25.3785,25.5159,25.3623,25.4351,113900.0
2009-05-19 09:30:00,31.54,31.96,31.42,31.56,91400.0,25.4998,25.8393,25.4027,25.5159,91400.0
2009-05-19 10:00:00,31.51,31.75,31.35,31.75,48200.0,25.4755,25.6695,25.3461,25.6695,48200.0
2009-05-19 10:30:00,31.75,31.77,31.58,31.7,49800.0,25.6695,25.6857,25.5321,25.6291,49800.0
2009-05-19 11:00:00,31.7,31.77,31.64,31.74,25200.0,25.6291,25.6857,25.5806,25.6615,25200.0
2009-05-19 11:30:00,31.74,31.85,31.68,31.74,39400.0,25.6615,25.7504,25.6129,25.6615,39400.0
2009-05-19 12:00:00,31.73,31.86,31.68,31.85,17300.0,25.6534,25.7585,25.6129,25.7504,17300.0
2009-05-19 12:30:00,31.83,31.85,31.56,31.57,21600.0,25.7342,25.7504,25.5159,25.524,21600.0
2009-05-19 13:00:00,31.57,31.91,31.53,31.89,28500.0,25.524,25.7989,25.4917,25.7827,28500.0
2009-05-19 13:30:00,31.89,31.91,31.61,31.68,45700.0,25.7827,25.7989,25.5563,25.6129,45700.0
2009-05-19 14:00:00,31.65,31.69,31.51,31.55,17500.0,25.5887,25.621,25.4755,25.5078,17500.0
2009-05-19 14:30:00,31.55,31.56,31.46,31.49,77900.0,25.5078,25.5159,25.4351,25.4593,77900.0
2009-05-19 15:00:00,31.47,31.5,31.38,31.46,28000.0,25.4432,25.4674,25.3704,25.4351,28000.0
2009-05-19 15:30:00,31.45,31.45,31.07,31.15,87900.0,25.427,25.427,25.1198,25.1844,87900.0
2009-05-20 09:30:00,31.52,31.83,31.23,31.37,19100.0,25.4836,25.7342,25.2491,25.3623,19100.0
2009-05-20 10:00:00,31.37,31.54,31.22,31.42,62100.0,25.3623,25.4998,25.241,25.4027,62100.0
2009-05-20 10:30:00,31.42,31.43,31.18,31.22,28300.0,25.4027,25.4108,25.2087,25.241,28300.0
2009-05-20 11:00:00,31.22,31.3,31.04,31.07,18500.0,25.241,25.3057,25.0955,25.1198,18500.0
2009-05-20 11:30:00,31.07,31.11,30.75,30.75,26900.0,25.1198,25.1521,24.861,24.861,26900.0
2009-05-20 12:00:00,30.77,30.8,30.69,30.75,31100.0,24.8772,24.9015,24.8125,24.861,31100.0
2009-05-20 12:30:00,30.75,30.78,30.52,30.52,33500.0,24.861,24.8853,24.6751,24.6751,33500.0
2009-05-20 13:00:00,30.52,30.52,30.21,30.36,42500.0,24.6751,24.6751,24.4245,24.5457,42500.0
2009-05-20 13:30:00,30.36,30.73,30.36,30.64,37900.0,24.5457,24.8449,24.5457,24.7721,37900.0
2009-05-20 14:00:00,30.63,30.88,30.38,30.83,36300.0,24.764,24.9662,24.5619,24.9257,36300.0
2009-05-20 14:30:00,30.82,30.82,30.6,30.6,33400.0,24.9176,24.9176,24.7398,24.7398,33400.0
2009-05-20 15:00:00,30.6,30.62,30.26,30.32,64600.0,24.7398,24.7559,24.4649,24.5134,64600.0
2009-05-20 15:30:00,30.32,30.33,30.02,30.03,86300.0,24.5134,24.5215,24.2709,24.2789,86300.0
2009-05-21 09:30:00,29.78,30.06,29.49,29.82,32000.0,24.0768,24.3032,23.8424,24.1092,32000.0
2009-05-21 10:00:00,29.8,29.92,29.46,29.5,36400.0,24.093,24.19,23.8181,23.8504,36400.0
2009-05-21 10:30:00,29.49,29.61,29.37,29.41,21100.0,23.8424,23.9394,23.7453,23.7777,21100.0
2009-05-21 11:00:00,29.36,29.46,29.26,29.45,14500.0,23.7372,23.8181,23.6564,23.81,14500.0
2009-05-21 11:30:00,29.45,29.74,29.4,29.72,27200.0,23.81,24.0445,23.7696,24.0283,27200.0
2009-05-21 12:00:00,29.73,29.73,29.42,29.48,30000.0,24.0364,24.0364,23.7858,23.8343,30000.0
2009-05-21 12:30:00,29.48,29.67,29.48,29.57,87900.0,23.8343,23.9879,23.8343,23.907,87900.0
2009-05-21 13:00:00,29.55,29.6,29.35,29.36,16600.0,23.8909,23.9313,23.7292,23.7372,16600.0
2009-05-21 13:30:00,29.37,29.4,29.28,29.31,14900.0,23.7453,23.7696,23.6726,23.6968,14900.0
2009-05-21 14:00:00,29.33,29.36,29.1,29.16,19800.0,23.713,23.7372,23.527,23.5756,19800.0
2009-05-21 14:30:00,29.13,29.15,28.95,29.05,38900.0,23.5513,23.5675,23.4058,23.4866,38900.0
2009-05-21 15:00:00,29.08,29.27,29.08,29.24,42100.0,23.5109,23.6645,23.5109,23.6402,42100.0
2009-05-21 15:30:00,29.2,29.41,29.19,29.38,108300.0,23.6079,23.7777,23.5998,23.7534,108300.0
2009-05-22 09:30:00,29.55,29.55,28.56,28.84,40600.0,23.8909,23.8909,23.0905,23.3168,40600.0
2009-05-22 10:00:00,28.8,29.18,28.73,29.11,47900.0,23.2845,23.5917,23.2279,23.5351,47900.0
2009-05-22 10:30:00,29.07,29.1,28.86,29.1,29000.0,23.5028,23.527,23.333,23.527,29000.0
2009-05-22 11:00:00,29.09,29.23,29.06,29.14,21300.0,23.519,23.6321,23.4947,23.5594,21300.0
2009-05-22 11:30:00,29.14,29.25,29.11,29.13,22000.0,23.5594,23.6483,23.5351,23.5513,22000.0
2009-05-22 12:00:00,29.13,29.25,28.97,29.01,15800.0,23.5513,23.6483,23.4219,23.4543,15800.0
2009-05-22 12:30:00,28.98,29.1,28.94,29.07,30100.0,23.43,23.527,23.3977,23.5028,30100.0
2009-05-22 13:00:00,29.07,29.14,29.01,29.02,20300.0,23.5028,23.5594,23.4543,23.4624,20300.0
2009-05-22 13:30:00,29.02,29.07,28.88,29.01,14500.0,23.4624,23.5028,23.3492,23.4543,14500.0
2009-05-22 14:00:00,29.0,29.04,28.97,29.01,28800.0,23.4462,23.4785,23.4219,23.4543,28800.0
2009-05-22 14:30:00,29.0,29.0,28.88,28.98,22000.0,23.4462,23.4462,23.3492,23.43,22000.0
2009-05-22 15:00:00,29.0,29.02,28.71,28.77,37400.0,23.4462,23.4624,23.2117,23.2602,37400.0
2009-05-22 15:30:00,28.75,28.93,28.63,28.65,43200.0,23.2441,23.3896,23.1471,23.1632,43200.0
2009-05-26 09:30:00,28.5,29.16,28.23,29.07,32000.0,23.0419,23.5756,22.8237,23.5028,32000.0
2009-05-26 10:00:00,29.13,29.78,29.13,29.57,67000.0,23.5513,24.0768,23.5513,23.907,67000.0
2009-05-26 10:30:00,29.57,30.01,29.56,29.91,30700.0,23.907,24.2628,23.8989,24.1819,30700.0
2009-05-26 11:00:00,29.93,30.0,29.88,29.91,15300.0,24.1981,24.2547,24.1577,24.1819,15300.0
2009-05-26 11:30:00,29.91,30.18,29.83,30.15,30500.0,24.1819,24.4002,24.1172,24.376,30500.0
2009-05-26 12:00:00,30.14,30.16,29.94,29.96,21700.0,24.3679,24.384,24.2062,24.2223,21700.0
2009-05-26 12:30:00,29.96,30.09,29.89,30.06,11300.0,24.2223,24.3274,24.1657,24.3032,11300.0
2009-05-26 13:00:00,30.07,30.16,30.02,30.09,23000.0,24.3113,24.384,24.2709,24.3274,23000.0
2009-05-26 13:30:00,30.06,30.13,30.01,30.13,36000.0,24.3032,24.3598,24.2628,24.3598,36000.0
2009-05-26 14:00:00,30.15,30.22,30.01,30.02,45500.0,24.376,24.4325,24.2628,24.2709,45500.0
2009-05-26 14:30:00,30.01,30.02,29.71,29.78,52600.0,24.2628,24.2709,24.0202,24.0768,52600.0
2009-05-26 15:00:00,29.78,29.86,29.57,29.67,54900.0,24.0768,24.1415,23.907,23.9879,54900.0
2009-05-26 15:30:00,29.64,29.87,29.6,29.86,44800.0,23.9636,24.1496,23.9313,24.1415,44800.0
2009-05-27 09:30:00,29.94,29.94,29.27,29.9,37500.0,24.2062,24.2062,23.6645,24.1738,37500.0
2009-05-27 10:00:00,29.91,30.32,29.65,30.23,70100.0,24.1819,24.5134,23.9717,24.4406,70100.0
2009-05-27 10:30:00,30.21,30.41,30.12,30.29,48600.0,24.4245,24.5862,24.3517,24.4891,48600.0
2009-05-27 11:00:00,30.18,30.27,30.07,30.26,35800.0,24.4002,24.473,24.3113,24.4649,35800.0
2009-05-27 11:30:00,30.24,30.28,30.07,30.15,40500.0,24.4487,24.4811,24.3113,24.376,40500.0
2009-05-27 12:00:00,30.17,30.19,30.09,30.11,25200.0,24.3921,24.4083,24.3274,24.3436,25200.0
2009-05-27 12:30:00,30.08,30.08,29.81,29.88,26900.0,24.3194,24.3194,24.1011,24.1577,26900.0
2009-05-27 13:00:00,29.89,30.1,29.88,30.06,38100.0,24.1657,24.3355,24.1577,24.3032,38100.0
2009-05-27 13:30:00,30.01,30.03,29.35,29.52,43900.0,24.2628,24.2789,23.7292,23.8666,43900.0
2009-05-27 14:00:00,29.5,29.66,29.31,29.65,64100.0,23.8504,23.9798,23.6968,23.9717,64100.0
2009-05-27 14:30:00,29.64,29.89,29.6,29.66,39300.0,23.9636,24.1657,23.9313,23.9798,39300.0
2009-05-27 15:00:00,29.65,29.76,29.5,29.5,26700.0,23.9717,24.0606,23.8504,23.8504,26700.0
2009-05-27 15:30:00,29.51,29.55,29.35,29.47,70200.0,23.8585,23.8909,23.7292,23.8262,70200.0
2009-05-28 09:30:00,29.7,29.7,28.85,28.88,33200.0,24.0121,24.0121,23.3249,23.3492,33200.0
2009-05-28 10:00:00,28.87,28.87,28.02,28.19,82700.0,23.3411,23.3411,22.6539,22.7913,82700.0
2009-05-28 10:30:00,28.15,28.58,28.15,28.58,32000.0,22.759,23.1066,22.759,23.1066,32000.0
2009-05-28 11:00:00,28.57,28.98,28.57,28.87,30800.0,23.0985,23.43,23.0985,23.3411,30800.0
2009-05-28 11:30:00,28.87,29.05,28.72,29.03,51200.0,23.3411,23.4866,23.2198,23.4704,51200.0
2009-05-28 12:00:00,29.05,29.06,28.8,28.9,72900.0,23.4866,23.4947,23.2845,23.3653,72900.0
2009-05-28 12:30:00,28.88,28.9,28.81,28.87,25200.0,23.3492,23.3653,23.2926,23.3411,25200.0
2009-05-28 13:00:00,28.9,29.5,28.89,29.43,30700.0,23.3653,23.8504,23.3573,23.7938,30700.0
2009-05-28 13:30:00,29.39,29.43,29.1,29.18,12800.0,23.7615,23.7938,23.527,23.5917,12800.0
2009-05-28 14:00:00,29.24,29.55,29.24,29.47,32800.0,23.6402,23.8909,23.6402,23.8262,32800.0
2009-05-28 14:30:00,29.49,29.69,29.46,29.58,37400.0,23.8424,24.004,23.8181,23.9151,37400.0
2009-05-28 15:00:00,29.62,29.66,29.44,29.66,46200.0,23.9475,23.9798,23.8019,23.9798,46200.0
2009-05-28 15:30:00,29.62,29.74,29.5,29.72,103800.0,23.9475,24.0445,23.8504,24.0283,103800.0
2009-05-29 09:30:00,29.75,30.86,29.75,30.66,94200.0,24.0526,24.95,24.0526,24.7883,94200.0
2009-05-29 10:00:00,30.67,30.73,30.2,30.31,42000.0,24.7964,24.8449,24.4164,24.5053,42000.0
2009-05-29 10:30:00,30.31,30.32,29.99,30.17,20500.0,24.5053,24.5134,24.2466,24.3921,20500.0
2009-05-29 11:00:00,30.2,30.31,30.09,30.11,20200.0,24.4164,24.5053,24.3274,24.3436,20200.0
2009-05-29 11:30:00,30.08,30.26,30.02,30.25,51700.0,24.3194,24.4649,24.2709,24.4568,51700.0
2009-05-29 12:00:00,30.3,30.5,30.25,30.49,13800.0,24.4972,24.6589,24.4568,24.6508,13800.0
2009-05-29 12:30:00,30.48,30.72,30.48,30.62,82700.0,24.6428,24.8368,24.6428,24.7559,82700.0
2009-05-29 13:00:00,30.63,30.9,30.63,30.9,63100.0,24.764,24.9823,24.764,24.9823,63100.0
2009-05-29 13:30:00,30.91,31.04,30.85,30.93,47100.0,24.9904,25.0955,24.9419,25.0066,47100.0
2009-05-29 14:00:00,30.93,31.04,30.9,30.94,40300.0,25.0066,25.0955,24.9823,25.0147,40300.0
2009-05-29 14:30:00,30.93,31.08,30.89,31.05,128600.0,25.0066,25.1278,24.9742,25.1036,128600.0
2009-05-29 15:00:00,31.08,31.08,30.91,30.97,46400.0,25.1278,25.1278,24.9904,25.0389,46400.0
2009-05-29 15:30:00,30.97,31.01,30.75,30.97,180900.0,25.0389,25.0713,24.861,25.0389,180900.0
2009-06-01 09:30:00,31.49,32.05,31.25,32.0,46600.0,25.4593,25.9121,25.2653,25.8717,46600.0
2009-06-01 10:00:00,32.01,32.65,32.0,32.46,39400.0,25.8797,26.3972,25.8717,26.2436,39400.0
2009-06-01 10:30:00,32.46,32.58,32.35,32.55,24900.0,26.2436,26.3406,26.1546,26.3163,24900.0
2009-06-01 11:00:00,32.57,32.6,32.47,32.54,18000.0,26.3325,26.3568,26.2517,26.3082,18000.0
2009-06-01 11:30:00,32.52,32.58,32.42,32.56,10300.0,26.2921,26.3406,26.2112,26.3244,10300.0
2009-06-01 12:00:00,32.54,32.63,32.5,32.6,9500.0,26.3082,26.381,26.2759,26.3568,9500.0
2009-06-01 12:30:00,32.6,32.62,32.34,32.34,15400.0,26.3568,26.3729,26.1465,26.1465,15400.0
2009-06-01 13:00:00,32.34,32.34,32.14,32.15,12600.0,26.1465,26.1465,25.9848,25.9929,12600.0
2009-06-01 13:30:00,32.15,32.41,32.13,32.38,10600.0,25.9929,26.2031,25.9768,26.1789,10600.0
2009-06-01 14:00:00,32.36,32.45,32.31,32.38,40600.0,26.1627,26.2355,26.1223,26.1789,40600.0
2009-06-01 14:30:00,32.38,32.41,32.25,32.3,36900.0,26.1789,26.2031,26.0738,26.1142,36900.0
2009-06-01 15:00:00,32.3,32.33,32.08,32.23,39800.0,26.1142,26.1385,25.9363,26.0576,39800.0
2009-06-01 15:30:00,32.25,32.36,32.11,32.16,62500.0,26.0738,26.1627,25.9606,26.001,62500.0
2009-06-02 09:30:00,31.98,32.48,31.8,32.48,35500.0,25.8555,26.2597,25.71,26.2597,35500.0
2009-06-02 10:00:00,32.5,33.21,32.5,32.78,83300.0,26.2759,26.8499,26.2759,26.5023,83300.0
2009-06-02 10:30:00,32.78,32.8,32.53,32.67,23600.0,26.5023,26.5185,26.3002,26.4133,23600.0
2009-06-02 11:00:00,32.69,32.94,32.67,32.84,9800.0,26.4295,26.6316,26.4133,26.5508,9800.0
2009-06-02 11:30:00,32.84,32.88,32.66,32.85,18400.0,26.5508,26.5831,26.4053,26.5589,18400.0
2009-06-02 12:00:00,32.85,32.92,32.65,32.66,35500.0,26.5589,26.6155,26.3972,26.4053,35500.0
2009-06-02 12:30:00,32.69,32.97,32.65,32.93,30300.0,26.4295,26.6559,26.3972,26.6236,30300.0
2009-06-02 13:00:00,32.92,33.08,32.81,33.03,37100.0,26.6155,26.7448,26.5265,26.7044,37100.0
2009-06-02 13:30:00,33.06,33.22,33.06,33.17,22100.0,26.7287,26.858,26.7287,26.8176,22100.0
2009-06-02 14:00:00,33.16,33.37,33.03,33.35,35300.0,26.8095,26.9793,26.7044,26.9631,35300.0
2009-06-02 14:30:00,33.33,33.49,33.26,33.45,57400.0,26.947,27.0763,26.8904,27.044,57400.0
2009-06-02 15:00:00,33.41,33.74,33.41,33.6,77300.0,27.0116,27.2784,27.0116,27.1652,77300.0
2009-06-02 15:30:00,33.59,33.75,33.58,33.69,127300.0,27.1572,27.2865,27.1491,27.238,127300.0
2009-06-03 09:30:00,33.3,33.93,33.08,33.73,46100.0,26.9227,27.432,26.7448,27.2703,46100.0
2009-06-03 10:00:00,33.75,33.98,33.57,33.81,87900.0,27.2865,27.4725,27.141,27.335,87900.0
2009-06-03 10:30:00,33.81,33.89,33.64,33.88,56500.0,27.335,27.3997,27.1976,27.3916,56500.0
2009-06-03 11:00:00,33.9,34.12,33.8,34.03,59000.0,27.4078,27.5857,27.3269,27.5129,59000.0
2009-06-03 11:30:00,34.0,34.16,33.95,34.01,44300.0,27.4886,27.618,27.4482,27.4967,44300.0
2009-06-03 12:00:00,34.0,34.03,33.97,34.0,49200.0,27.4886,27.5129,27.4644,27.4886,49200.0
2009-06-03 12:30:00,34.0,34.03,33.91,33.94,45600.0,27.4886,27.5129,27.4159,27.4401,45600.0
2009-06-03 13:00:00,33.93,34.02,33.92,34.0,46800.0,27.432,27.5048,27.424,27.4886,46800.0
2009-06-03 13:30:00,33.99,34.05,33.95,34.01,54000.0,27.4806,27.5291,27.4482,27.4967,54000.0
2009-06-03 14:00:00,34.02,34.08,33.99,34.01,59000.0,27.5048,27.5533,27.4806,27.4967,59000.0
2009-06-03 14:30:00,34.0,34.23,34.0,34.19,65300.0,27.4886,27.6746,27.4886,27.6423,65300.0
2009-06-03 15:00:00,34.18,34.19,33.81,33.81,68900.0,27.6342,27.6423,27.335,27.335,68900.0
2009-06-03 15:30:00,33.8,34.02,33.73,33.98,142300.0,27.3269,27.5048,27.2703,27.4725,142300.0
2009-06-04 09:30:00,34.09,34.33,33.66,33.77,24900.0,27.5614,27.7554,27.2138,27.3027,24900.0
2009-06-04 10:00:00,33.8,33.89,33.57,33.6,39100.0,27.3269,27.3997,27.141,27.1652,39100.0
2009-06-04 10:30:00,33.58,33.78,33.49,33.75,39100.0,27.1491,27.3108,27.0763,27.2865,39100.0
2009-06-04 11:00:00,33.76,33.76,33.58,33.59,18900.0,27.2946,27.2946,27.1491,27.1572,18900.0
2009-06-04 11:30:00,33.61,33.64,33.46,33.47,9400.0,27.1733,27.1976,27.0521,27.0601,9400.0
2009-06-04 12:00:00,33.44,33.47,33.36,33.43,11600.0,27.0359,27.0601,26.9712,27.0278,11600.0
2009-06-04 12:30:00,33.42,33.47,33.36,33.38,18000.0,27.0197,27.0601,26.9712,26.9874,18000.0
2009-06-04 13:00:00,33.36,33.61,33.31,33.54,18100.0,26.9712,27.1733,26.9308,27.1167,18100.0
2009-06-04 13:30:00,33.53,33.81,33.53,33.71,82500.0,27.1086,27.335,27.1086,27.2542,82500.0
2009-06-04 14:00:00,33.72,33.77,33.66,33.72,17100.0,27.2623,27.3027,27.2138,27.2623,17100.0
2009-06-04 14:30:00,33.74,33.74,33.6,33.62,24900.0,27.2784,27.2784,27.1652,27.1814,24900.0
2009-06-04 15:00:00,33.62,33.7,33.56,33.66,44200.0,27.1814,27.2461,27.1329,27.2138,44200.0
2009-06-04 15:30:00,33.65,33.81,33.58,33.79,81500.0,27.2057,27.335,27.1491,27.3189,81500.0
2009-06-05 09:30:00,34.3,34.3,33.88,34.09,47000.0,27.7312,27.7312,27.3916,27.5614,47000.0
2009-06-05 10:00:00,34.05,34.1,33.55,34.06,31700.0,27.5291,27.5695,27.1248,27.5371,31700.0
2009-06-05 10:30:00,34.02,34.15,33.8,33.86,119500.0,27.5048,27.6099,27.3269,27.3755,119500.0
2009-06-05 11:00:00,33.87,34.06,33.86,33.88,13300.0,27.3835,27.5371,27.3755,27.3916,13300.0
2009-06-05 11:30:00,33.88,33.99,33.81,33.9,9000.0,27.3916,27.4806,27.335,27.4078,9000.0
2009-06-05 12:00:00,33.93,33.97,33.83,33.95,20600.0,27.432,27.4644,27.3512,27.4482,20600.0
2009-06-05 12:30:00,33.93,33.94,33.82,33.83,5800.0,27.432,27.4401,27.3431,27.3512,5800.0
2009-06-05 13:00:00,33.88,33.91,33.8,33.85,38900.0,27.3916,27.4159,27.3269,27.3674,38900.0
2009-06-05 13:30:00,33.86,33.95,33.83,33.9,33500.0,27.3755,27.4482,27.3512,27.4078,33500.0
2009-06-05 14:00:00,33.89,33.93,33.72,33.78,41500.0,27.3997,27.432,27.2623,27.3108,41500.0
2009-06-05 14:30:00,33.78,33.95,33.68,33.95,13500.0,27.3108,27.4482,27.2299,27.4482,13500.0
2009-06-05 15:00:00,33.89,33.99,33.79,33.83,15800.0,27.3997,27.4806,27.3189,27.3512,15800.0
2009-06-05 15:30:00,33.84,33.96,33.74,33.82,28500.0,27.3593,27.4563,27.2784,27.3431,28500.0
2009-06-08 09:30:00,33.5,33.66,33.35,33.54,22700.0,27.0844,27.2138,26.9631,27.1167,22700.0
2009-06-08 10:00:00,33.54,33.7,33.46,33.53,19800.0,27.1167,27.2461,27.0521,27.1086,19800.0
2009-06-08 10:30:00,33.55,33.73,33.55,33.65,20400.0,27.1248,27.2703,27.1248,27.2057,20400.0
2009-06-08 11:00:00,33.65,33.65,33.45,33.48,10400.0,27.2057,27.2057,27.044,27.0682,10400.0
2009-06-08 11:30:00,33.5,33.55,33.41,33.51,11600.0,27.0844,27.1248,27.0116,27.0925,11600.0
2009-06-08 12:00:00,33.5,33.52,33.29,33.3,13700.0,27.0844,27.1006,26.9146,26.9227,13700.0
2009-06-08 12:30:00,33.3,33.44,33.28,33.44,8200.0,26.9227,27.0359,26.9065,27.0359,8200.0
2009-06-08 13:00:00,33.43,33.48,33.39,33.45,8700.0,27.0278,27.0682,26.9955,27.044,8700.0
2009-06-08 13:30:00,33.46,33.67,33.42,33.64,10200.0,27.0521,27.2218,27.0197,27.1976,10200.0
2009-06-08 14:00:00,33.63,33.67,33.6,33.65,9600.0,27.1895,27.2218,27.1652,27.2057,9600.0
2009-06-08 14:30:00,33.66,33.74,33.6,33.7,14700.0,27.2138,27.2784,27.1652,27.2461,14700.0
2009-06-08 15:00:00,33.71,34.07,33.65,34.03,24200.0,27.2542,27.5452,27.2057,27.5129,24200.0
2009-06-08 15:30:00,34.03,34.23,33.78,33.81,49900.0,27.5129,27.6746,27.3108,27.335,49900.0
2009-06-09 09:30:00,33.85,34.0,33.63,33.94,31900.0,27.3674,27.4886,27.1895,27.4401,31900.0
2009-06-09 10:00:00,33.95,34.0,33.73,33.81,24100.0,27.4482,27.4886,27.2703,27.335,24100.0
2009-06-09 10:30:00,33.78,33.91,33.64,33.7,11500.0,27.3108,27.4159,27.1976,27.2461,11500.0
2009-06-09 11:00:00,33.69,33.93,33.64,33.89,24500.0,27.238,27.432,27.1976,27.3997,24500.0
2009-06-09 11:30:00,33.9,33.94,33.86,33.88,15200.0,27.4078,27.4401,27.3755,27.3916,15200.0
2009-06-09 12:00:00,33.88,33.91,33.85,33.89,14900.0,27.3916,27.4159,27.3674,27.3997,14900.0
2009-06-09 12:30:00,33.91,33.96,33.86,33.96,17900.0,27.4159,27.4563,27.3755,27.4563,17900.0
2009-06-09 13:00:00,33.96,34.06,33.88,33.99,26800.0,27.4563,27.5371,27.3916,27.4806,26800.0
2009-06-09 13:30:00,33.98,34.02,33.91,33.99,64100.0,27.4725,27.5048,27.4159,27.4806,64100.0
2009-06-09 14:00:00,33.99,34.02,33.92,33.99,45700.0,27.4806,27.5048,27.424,27.4806,45700.0
2009-06-09 14:30:00,34.0,34.03,33.89,33.99,54800.0,27.4886,27.5129,27.3997,27.4806,54800.0
2009-06-09 15:00:00,33.99,34.0,33.89,33.91,37600.0,27.4806,27.4886,27.3997,27.4159,37600.0
2009-06-09 15:30:00,33.89,34.0,33.81,33.82,43000.0,27.3997,27.4886,27.335,27.3431,43000.0
2009-06-10 09:30:00,34.27,34.7,33.91,34.05,33800.0,27.7069,28.0546,27.4159,27.5291,33800.0
2009-06-10 10:00:00,34.09,34.09,33.62,33.83,28800.0,27.5614,27.5614,27.1814,27.3512,28800.0
2009-06-10 10:30:00,33.81,33.93,33.54,33.7,42300.0,27.335,27.432,27.1167,27.2461,42300.0
2009-06-10 11:00:00,33.7,33.97,33.66,33.92,25400.0,27.2461,27.4644,27.2138,27.424,25400.0
2009-06-10 11:30:00,33.95,34.06,33.95,33.98,15400.0,27.4482,27.5371,27.4482,27.4725,15400.0
2009-06-10 12:00:00,33.99,34.1,33.96,34.0,17200.0,27.4806,27.5695,27.4563,27.4886,17200.0
2009-06-10 12:30:00,34.0,34.02,33.9,33.97,25600.0,27.4886,27.5048,27.4078,27.4644,25600.0
2009-06-10 13:00:00,33.94,33.95,33.45,33.46,29600.0,27.4401,27.4482,27.044,27.0521,29600.0
2009-06-10 13:30:00,33.41,33.44,33.3,33.41,13500.0,27.0116,27.0359,26.9227,27.0116,13500.0
2009-06-10 14:00:00,33.38,33.75,33.3,33.72,21800.0,26.9874,27.2865,26.9227,27.2623,21800.0
2009-06-10 14:30:00,33.69,34.04,33.63,33.99,26600.0,27.238,27.521,27.1895,27.4806,26600.0
2009-06-10 15:00:00,33.99,34.0,33.79,33.85,29400.0,27.4806,27.4886,27.3189,27.3674,29400.0
2009-06-10 15:30:00,33.86,34.05,33.86,33.94,84900.0,27.3755,27.5291,27.3755,27.4401,84900.0
2009-06-11 09:30:00,34.07,34.16,33.79,33.88,31500.0,27.5452,27.618,27.3189,27.3916,31500.0
2009-06-11 10:00:00,33.88,34.14,33.85,33.99,30200.0,27.3916,27.6018,27.3674,27.4806,30200.0
2009-06-11 10:30:00,33.99,33.99,33.56,33.59,38800.0,27.4806,27.4806,27.1329,27.1572,38800.0
2009-06-11 11:00:00,33.54,33.78,33.39,33.77,27300.0,27.1167,27.3108,26.9955,27.3027,27300.0
2009-06-11 11:30:00,33.77,33.88,33.63,33.85,28200.0,27.3027,27.3916,27.1895,27.3674,28200.0
2009-06-11 12:00:00,33.83,33.83,33.67,33.78,20600.0,27.3512,27.3512,27.2218,27.3108,20600.0
2009-06-11 12:30:00,33.78,33.86,33.65,33.81,22500.0,27.3108,27.3755,27.2057,27.335,22500.0
2009-06-11 13:00:00,33.79,34.24,33.76,34.24,30100.0,27.3189,27.6827,27.2946,27.6827,30100.0
2009-06-11 13:30:00,34.29,34.3,33.95,34.05,19400.0,27.7231,27.7312,27.4482,27.5291,19400.0
2009-06-11 14:00:00,34.02,34.07,33.96,34.01,30500.0,27.5048,27.5452,27.4563,27.4967,30500.0
2009-06-11 14:30:00,34.01,34.08,33.9,34.08,22900.0,27.4967,27.5533,27.4078,27.5533,22900.0
2009-06-11 15:00:00,34.08,34.12,33.99,33.99,18600.0,27.5533,27.5857,27.4806,27.4806,18600.0
2009-06-11 15:30:00,34.0,34.11,33.89,33.95,84500.0,27.4886,27.5776,27.3997,27.4482,84500.0
2009-06-12 09:30:00,33.84,33.84,33.08,33.16,19400.0,27.3593,27.3593,26.7448,26.8095,19400.0
2009-06-12 10:00:00,33.15,33.52,33.08,33.45,30300.0,26.8014,27.1006,26.7448,27.044,30300.0
2009-06-12 10:30:00,33.45,33.59,33.45,33.48,16800.0,27.044,27.1572,27.044,27.0682,16800.0
2009-06-12 11:00:00,33.5,33.51,33.31,33.31,15000.0,27.0844,27.0925,26.9308,26.9308,15000.0
2009-06-12 11:30:00,33.32,33.39,33.23,33.29,14400.0,26.9389,26.9955,26.8661,26.9146,14400.0
2009-06-12 12:00:00,33.3,33.41,33.3,33.36,8000.0,26.9227,27.0116,26.9227,26.9712,8000.0
2009-06-12 12:30:00,33.38,33.44,33.3,33.44,8600.0,26.9874,27.0359,26.9227,27.0359,8600.0
2009-06-12 13:00:00,33.44,33.46,33.29,33.34,60100.0,27.0359,27.0521,26.9146,26.955,60100.0
2009-06-12 13:30:00,33.33,33.52,33.33,33.47,39900.0,26.947,27.1006,26.947,27.0601,39900.0
2009-06-12 14:00:00,33.48,33.5,33.42,33.47,26900.0,27.0682,27.0844,27.0197,27.0601,26900.0
2009-06-12 14:30:00,33.47,33.72,33.46,33.55,32400.0,27.0601,27.2623,27.0521,27.1248,32400.0
2009-06-12 15:00:00,33.6,33.64,33.55,33.64,22700.0,27.1652,27.1976,27.1248,27.1976,22700.0
2009-06-12 15:30:00,33.65,33.77,33.53,33.76,54200.0,27.2057,27.3027,27.1086,27.2946,54200.0
2009-06-15 09:30:00,33.05,33.36,32.77,33.0,20200.0,26.7206,26.9712,26.4942,26.6801,20200.0
2009-06-15 10:00:00,33.0,33.0,32.65,32.67,47500.0,26.6801,26.6801,26.3972,26.4133,47500.0
2009-06-15 10:30:00,32.66,32.66,32.3,32.36,25900.0,26.4053,26.4053,26.1142,26.1627,25900.0
2009-06-15 11:00:00,32.34,32.4,32.2,32.4,28800.0,26.1465,26.1951,26.0334,26.1951,28800.0
2009-06-15 11:30:00,32.37,32.63,32.37,32.56,26800.0,26.1708,26.381,26.1708,26.3244,26800.0
2009-06-15 12:00:00,32.57,32.59,32.46,32.5,13900.0,26.3325,26.3487,26.2436,26.2759,13900.0
2009-06-15 12:30:00,32.49,32.58,32.48,32.51,17500.0,26.2678,26.3406,26.2597,26.284,17500.0
2009-06-15 13:00:00,32.5,32.56,32.43,32.45,15200.0,26.2759,26.3244,26.2193,26.2355,15200.0
2009-06-15 13:30:00,32.44,32.53,32.41,32.48,13300.0,26.2274,26.3002,26.2031,26.2597,13300.0
2009-06-15 14:00:00,32.48,32.55,32.42,32.47,16400.0,26.2597,26.3163,26.2112,26.2517,16400.0
2009-06-15 14:30:00,32.46,32.46,32.29,32.37,19100.0,26.2436,26.2436,26.1061,26.1708,19100.0
2009-06-15 15:00:00,32.37,32.51,32.32,32.51,19400.0,26.1708,26.284,26.1304,26.284,19400.0
2009-06-15 15:30:00,32.51,32.65,32.48,32.62,58900.0,26.284,26.3972,26.2597,26.3729,58900.0
2009-06-16 09:30:00,32.62,33.08,32.44,33.02,53400.0,26.3729,26.7448,26.2274,26.6963,53400.0
2009-06-16 10:00:00,33.0,33.02,32.69,32.7,69600.0,26.6801,26.6963,26.4295,26.4376,69600.0
2009-06-16 10:30:00,32.7,32.73,32.63,32.69,24400.0,26.4376,26.4619,26.381,26.4295,24400.0
2009-06-16 11:00:00,32.7,32.77,32.7,32.74,27500.0,26.4376,26.4942,26.4376,26.4699,27500.0
2009-06-16 11:30:00,32.74,32.75,32.5,32.57,21300.0,26.4699,26.478,26.2759,26.3325,21300.0
2009-06-16 12:00:00,32.56,32.58,32.21,32.27,34500.0,26.3244,26.3406,26.0414,26.09,34500.0
2009-06-16 12:30:00,32.25,32.28,31.98,32.01,32900.0,26.0738,26.098,25.8555,25.8797,32900.0
2009-06-16 13:00:00,32.0,32.03,31.91,32.0,14700.0,25.8717,25.8959,25.7989,25.8717,14700.0
2009-06-16 13:30:00,31.99,32.18,31.98,32.09,16700.0,25.8636,26.0172,25.8555,25.9444,16700.0
2009-06-16 14:00:00,32.08,32.1,31.9,32.0,22200.0,25.9363,25.9525,25.7908,25.8717,22200.0
2009-06-16 14:30:00,32.0,32.21,31.98,32.18,18800.0,25.8717,26.0414,25.8555,26.0172,18800.0
2009-06-16 15:00:00,32.2,32.27,32.04,32.07,32500.0,26.0334,26.09,25.904,25.9283,32500.0
2009-06-16 15:30:00,32.08,32.17,31.93,31.94,64300.0,25.9363,26.0091,25.8151,25.8232,64300.0
2009-06-17 09:30:00,31.86,31.86,31.01,31.18,68700.0,25.7585,25.7585,25.0713,25.2087,68700.0
2009-06-17 10:00:00,31.16,31.51,31.15,31.31,26800.0,25.1925,25.4755,25.1844,25.3138,26800.0
2009-06-17 10:30:00,31.29,31.3,30.9,31.12,37300.0,25.2976,25.3057,24.9823,25.1602,37300.0
2009-06-17 11:00:00,31.13,31.36,31.07,31.33,46400.0,25.1683,25.3542,25.1198,25.33,46400.0
2009-06-17 11:30:00,31.34,31.45,31.26,31.41,24300.0,25.3381,25.427,25.2734,25.3947,24300.0
2009-06-17 12:00:00,31.43,31.78,31.43,31.71,33600.0,25.4108,25.6938,25.4108,25.6372,33600.0
2009-06-17 12:30:00,31.71,31.77,31.62,31.65,11100.0,25.6372,25.6857,25.5644,25.5887,11100.0
2009-06-17 13:00:00,31.63,31.85,31.62,31.85,9200.0,25.5725,25.7504,25.5644,25.7504,9200.0
2009-06-17 13:30:00,31.86,32.17,31.84,32.14,26700.0,25.7585,26.0091,25.7423,25.9848,26700.0
2009-06-17 14:00:00,32.14,32.25,32.08,32.11,20500.0,25.9848,26.0738,25.9363,25.9606,20500.0
2009-06-17 14:30:00,32.11,32.12,31.71,31.74,29100.0,25.9606,25.9687,25.6372,25.6615,29100.0
2009-06-17 15:00:00,31.73,31.75,31.46,31.46,39000.0,25.6534,25.6695,25.4351,25.4351,39000.0
2009-06-17 15:30:00,31.47,31.67,31.47,31.52,60900.0,25.4432,25.6049,25.4432,25.4836,60900.0
2009-06-18 09:30:00,31.44,31.55,30.76,31.25,30900.0,25.4189,25.5078,24.8691,25.2653,30900.0
2009-06-18 10:00:00,31.25,31.34,31.13,31.29,22000.0,25.2653,25.3381,25.1683,25.2976,22000.0
2009-06-18 10:30:00,31.25,31.32,30.85,30.9,30900.0,25.2653,25.3219,24.9419,24.9823,30900.0
2009-06-18 11:00:00,30.91,31.06,30.89,31.02,14800.0,24.9904,25.1117,24.9742,25.0793,14800.0
2009-06-18 11:30:00,31.03,31.14,31.0,31.14,8600.0,25.0874,25.1764,25.0632,25.1764,8600.0
2009-06-18 12:00:00,31.14,31.15,31.05,31.1,6800.0,25.1764,25.1844,25.1036,25.144,6800.0
2009-06-18 12:30:00,31.09,31.12,31.01,31.09,15300.0,25.1359,25.1602,25.0713,25.1359,15300.0
2009-06-18 13:00:00,31.09,31.2,31.09,31.19,10300.0,25.1359,25.2249,25.1359,25.2168,10300.0
2009-06-18 13:30:00,31.2,31.21,31.08,31.1,13300.0,25.2249,25.233,25.1278,25.144,13300.0
2009-06-18 14:00:00,31.12,31.12,30.99,31.01,30900.0,25.1602,25.1602,25.0551,25.0713,30900.0
2009-06-18 14:30:00,31.05,31.16,31.0,31.15,20500.0,25.1036,25.1925,25.0632,25.1844,20500.0
2009-06-18 15:00:00,31.15,31.24,31.07,31.11,30700.0,25.1844,25.2572,25.1198,25.1521,30700.0
2009-06-18 15:30:00,31.09,31.13,30.84,30.96,74200.0,25.1359,25.1683,24.9338,25.0308,74200.0
2009-06-19 09:30:00,31.34,31.55,31.14,31.42,92800.0,25.3381,25.5078,25.1764,25.4027,92800.0
2009-06-19 10:00:00,31.44,31.58,31.42,31.5,47700.0,25.4189,25.5321,25.4027,25.4674,47700.0
2009-06-19 10:30:00,31.47,31.5,31.28,31.33,20500.0,25.4432,25.4674,25.2895,25.33,20500.0
2009-06-19 11:00:00,31.33,31.35,31.12,31.14,30200.0,25.33,25.3461,25.1602,25.1764,30200.0
2009-06-19 11:30:00,31.12,31.14,30.94,30.98,21100.0,25.1602,25.1764,25.0147,25.047,21100.0
2009-06-19 12:00:00,30.99,31.0,30.69,30.7,23100.0,25.0551,25.0632,24.8125,24.8206,23100.0
2009-06-19 12:30:00,30.71,30.74,30.65,30.66,24600.0,24.8287,24.853,24.7802,24.7883,24600.0
2009-06-19 13:00:00,30.69,30.72,30.61,30.63,14200.0,24.8125,24.8368,24.7479,24.764,14200.0
2009-06-19 13:30:00,30.66,30.75,30.65,30.67,16600.0,24.7883,24.861,24.7802,24.7964,16600.0
2009-06-19 14:00:00,30.71,30.76,30.58,30.64,28900.0,24.8287,24.8691,24.7236,24.7721,28900.0
2009-06-19 14:30:00,30.65,30.81,30.64,30.77,15800.0,24.7802,24.9096,24.7721,24.8772,15800.0
2009-06-19 15:00:00,30.8,30.94,30.8,30.89,35900.0,24.9015,25.0147,24.9015,24.9742,35900.0
2009-06-19 15:30:00,30.93,30.96,30.82,30.86,87900.0,25.0066,25.0308,24.9176,24.95,87900.0
2009-06-22 09:30:00,30.69,30.8,30.24,30.27,25300.0,24.8125,24.9015,24.4487,24.473,25300.0
2009-06-22 10:00:00,30.25,30.51,30.17,30.41,54700.0,24.4568,24.667,24.3921,24.5862,54700.0
2009-06-22 10:30:00,30.42,30.52,30.3,30.52,30400.0,24.5942,24.6751,24.4972,24.6751,30400.0
2009-06-22 11:00:00,30.52,30.55,30.41,30.53,21000.0,24.6751,24.6994,24.5862,24.6832,21000.0
2009-06-22 11:30:00,30.51,30.53,30.38,30.5,11500.0,24.667,24.6832,24.5619,24.6589,11500.0
2009-06-22 12:00:00,30.5,30.52,30.39,30.43,13700.0,24.6589,24.6751,24.57,24.6023,13700.0
2009-06-22 12:30:00,30.43,30.54,30.41,30.54,11200.0,24.6023,24.6913,24.5862,24.6913,11200.0
2009-06-22 13:00:00,30.52,30.54,30.46,30.5,11600.0,24.6751,24.6913,24.6266,24.6589,11600.0
2009-06-22 13:30:00,30.51,30.55,30.45,30.48,13600.0,24.667,24.6994,24.6185,24.6428,13600.0
2009-06-22 14:00:00,30.51,30.52,30.46,30.48,10100.0,24.667,24.6751,24.6266,24.6428,10100.0
2009-06-22 14:30:00,30.48,30.6,30.46,30.53,24000.0,24.6428,24.7398,24.6266,24.6832,24000.0
2009-06-22 15:00:00,30.55,30.62,30.48,30.56,39100.0,24.6994,24.7559,24.6428,24.7074,39100.0
2009-06-22 15:30:00,30.58,30.64,30.4,30.45,66300.0,24.7236,24.7721,24.5781,24.6185,66300.0
2009-06-23 09:30:00,30.58,30.77,30.23,30.66,41700.0,24.7236,24.8772,24.4406,24.7883,41700.0
2009-06-23 10:00:00,30.65,30.79,30.18,30.19,25900.0,24.7802,24.8934,24.4002,24.4083,25900.0
2009-06-23 10:30:00,30.2,30.32,30.07,30.31,22700.0,24.4164,24.5134,24.3113,24.5053,22700.0
2009-06-23 11:00:00,30.29,30.34,30.19,30.28,20200.0,24.4891,24.5296,24.4083,24.4811,20200.0
2009-06-23 11:30:00,30.28,30.73,30.25,30.7,48300.0,24.4811,24.8449,24.4568,24.8206,48300.0
2009-06-23 12:00:00,30.69,30.69,30.52,30.54,15100.0,24.8125,24.8125,24.6751,24.6913,15100.0
2009-06-23 12:30:00,30.53,30.65,30.5,30.52,17600.0,24.6832,24.7802,24.6589,24.6751,17600.0
2009-06-23 13:00:00,30.53,30.8,30.53,30.75,25900.0,24.6832,24.9015,24.6832,24.861,25900.0
2009-06-23 13:30:00,30.75,30.78,30.68,30.68,11300.0,24.861,24.8853,24.8045,24.8045,11300.0
2009-06-23 14:00:00,30.66,31.02,30.61,31.01,61300.0,24.7883,25.0793,24.7479,25.0713,61300.0
2009-06-23 14:30:00,30.99,31.05,30.87,30.99,41000.0,25.0551,25.1036,24.9581,25.0551,41000.0
2009-06-23 15:00:00,30.99,31.0,30.81,30.95,39300.0,25.0551,25.0632,24.9096,25.0227,39300.0
2009-06-23 15:30:00,30.95,31.05,30.9,30.93,61000.0,25.0227,25.1036,24.9823,25.0066,61000.0
2009-06-24 09:30:00,31.34,31.7,30.78,31.69,24000.0,25.4509,25.7433,24.9962,25.7352,24000.0
2009-06-24 10:00:00,31.66,31.9,31.45,31.89,25900.0,25.7108,25.9057,25.5403,25.8976,25900.0
2009-06-24 10:30:00,31.89,32.07,31.86,31.94,22300.0,25.8976,26.0437,25.8732,25.9382,22300.0
2009-06-24 11:00:00,31.96,31.98,31.74,31.8,17700.0,25.9544,25.9707,25.7758,25.8245,17700.0
2009-06-24 11:30:00,31.82,31.99,31.82,31.99,12200.0,25.8407,25.9788,25.8407,25.9788,12200.0
2009-06-24 12:00:00,31.98,32.0,31.94,31.94,15900.0,25.9707,25.9869,25.9382,25.9382,15900.0
2009-06-24 12:30:00,31.95,32.15,31.92,32.11,18600.0,25.9463,26.1087,25.9219,26.0762,18600.0
2009-06-24 13:00:00,32.12,32.13,32.06,32.06,10500.0,26.0844,26.0925,26.0356,26.0356,10500.0
2009-06-24 13:30:00,32.07,32.08,31.99,32.07,11800.0,26.0437,26.0519,25.9788,26.0437,11800.0
2009-06-24 14:00:00,32.06,32.15,31.76,31.78,38600.0,26.0356,26.1087,25.792,25.8082,38600.0
2009-06-24 14:30:00,31.77,31.85,31.52,31.55,47900.0,25.8001,25.8651,25.5971,25.6215,47900.0
2009-06-24 15:00:00,31.55,31.57,31.19,31.38,58300.0,25.6215,25.6377,25.3291,25.4834,58300.0
2009-06-24 15:30:00,31.37,31.48,31.22,31.48,66900.0,25.4753,25.5646,25.3535,25.5646,66900.0
2009-06-25 09:30:00,31.43,32.7,31.28,32.53,84900.0,25.524,26.5554,25.4022,26.4173,84900.0
2009-06-25 10:00:00,32.5,32.57,32.07,32.23,112800.0,26.3929,26.4498,26.0437,26.1737,112800.0
2009-06-25 10:30:00,32.23,32.25,32.1,32.2,24300.0,26.1737,26.1899,26.0681,26.1493,24300.0
2009-06-25 11:00:00,32.19,32.25,32.06,32.1,22200.0,26.1412,26.1899,26.0356,26.0681,22200.0
2009-06-25 11:30:00,32.1,32.23,32.07,32.18,49700.0,26.0681,26.1737,26.0437,26.1331,49700.0
2009-06-25 12:00:00,32.18,32.2,32.03,32.11,38900.0,26.1331,26.1493,26.0113,26.0762,38900.0
2009-06-25 12:30:00,32.1,32.16,32.01,32.01,12800.0,26.0681,26.1168,25.995,25.995,12800.0
2009-06-25 13:00:00,32.01,32.45,32.01,32.35,45000.0,25.995,26.3523,25.995,26.2711,45000.0
2009-06-25 13:30:00,32.35,32.39,32.28,32.33,13800.0,26.2711,26.3036,26.2143,26.2549,13800.0
2009-06-25 14:00:00,32.34,32.34,32.02,32.05,24600.0,26.263,26.263,26.0031,26.0275,24600.0
2009-06-25 14:30:00,32.08,32.25,32.01,32.2,26300.0,26.0519,26.1899,25.995,26.1493,26300.0
2009-06-25 15:00:00,32.19,32.4,32.15,32.4,43300.0,26.1412,26.3117,26.1087,26.3117,43300.0
2009-06-25 15:30:00,32.38,32.4,32.08,32.4,85900.0,26.2955,26.3117,26.0519,26.3117,85900.0
2009-06-26 09:30:00,32.34,32.49,31.92,32.09,29300.0,26.263,26.3848,25.9219,26.06,29300.0
2009-06-26 10:00:00,32.06,32.19,31.92,32.12,17800.0,26.0356,26.1412,25.9219,26.0844,17800.0
2009-06-26 10:30:00,32.15,32.17,31.88,31.98,21200.0,26.1087,26.125,25.8895,25.9707,21200.0
2009-06-26 11:00:00,32.0,32.04,31.88,32.01,27700.0,25.9869,26.0194,25.8895,25.995,27700.0
2009-06-26 11:30:00,32.03,32.03,31.94,31.95,29200.0,26.0113,26.0113,25.9382,25.9463,29200.0
2009-06-26 12:00:00,31.95,32.0,31.92,31.94,9900.0,25.9463,25.9869,25.9219,25.9382,9900.0
2009-06-26 12:30:00,31.96,31.99,31.93,31.94,9400.0,25.9544,25.9788,25.9301,25.9382,9400.0
2009-06-26 13:00:00,31.96,32.05,31.92,32.04,14500.0,25.9544,26.0275,25.9219,26.0194,14500.0
2009-06-26 13:30:00,32.04,32.05,31.96,31.96,11900.0,26.0194,26.0275,25.9544,25.9544,11900.0
2009-06-26 14:00:00,31.98,32.02,31.92,31.92,11900.0,25.9707,26.0031,25.9219,25.9219,11900.0
2009-06-26 14:30:00,31.92,32.11,31.92,32.1,13700.0,25.9219,26.0762,25.9219,26.0681,13700.0
2009-06-26 15:00:00,32.13,32.14,32.01,32.11,19800.0,26.0925,26.1006,25.995,26.0762,19800.0
2009-06-26 15:30:00,32.12,32.23,31.96,31.96,64700.0,26.0844,26.1737,25.9544,25.9544,64700.0
2009-06-29 09:30:00,31.84,32.47,31.82,32.1,49800.0,25.857,26.3686,25.8407,26.0681,49800.0
2009-06-29 10:00:00,32.12,32.2,31.98,32.2,80100.0,26.0844,26.1493,25.9707,26.1493,80100.0
2009-06-29 10:30:00,32.2,32.28,32.17,32.23,64500.0,26.1493,26.2143,26.125,26.1737,64500.0
2009-06-29 11:00:00,32.22,32.29,32.21,32.25,27200.0,26.1656,26.2224,26.1574,26.1899,27200.0
2009-06-29 11:30:00,32.26,32.38,32.23,32.34,26000.0,26.198,26.2955,26.1737,26.263,26000.0
2009-06-29 12:00:00,32.35,32.39,32.32,32.37,20500.0,26.2711,26.3036,26.2468,26.2874,20500.0
2009-06-29 12:30:00,32.37,32.54,32.37,32.51,23400.0,26.2874,26.4254,26.2874,26.4011,23400.0
2009-06-29 13:00:00,32.51,32.54,32.45,32.47,32600.0,26.4011,26.4254,26.3523,26.3686,32600.0
2009-06-29 13:30:00,32.48,32.51,32.4,32.49,20200.0,26.3767,26.4011,26.3117,26.3848,20200.0
2009-06-29 14:00:00,32.48,32.5,32.44,32.49,21300.0,26.3767,26.3929,26.3442,26.3848,21300.0
2009-06-29 14:30:00,32.49,32.54,32.47,32.5,30600.0,26.3848,26.4254,26.3686,26.3929,30600.0
2009-06-29 15:00:00,32.5,32.59,32.49,32.52,32100.0,26.3929,26.466,26.3848,26.4092,32100.0
2009-06-29 15:30:00,32.53,32.63,32.46,32.61,67800.0,26.4173,26.4985,26.3605,26.4823,67800.0
2009-06-30 09:30:00,32.44,32.77,32.26,32.58,34900.0,26.3442,26.6122,26.198,26.4579,34900.0
2009-06-30 10:00:00,32.54,32.55,31.97,32.18,51200.0,26.4254,26.4336,25.9625,26.1331,51200.0
2009-06-30 10:30:00,32.18,32.23,31.96,32.22,29200.0,26.1331,26.1737,25.9544,26.1656,29200.0
2009-06-30 11:00:00,32.22,32.26,32.1,32.17,17300.0,26.1656,26.198,26.0681,26.125,17300.0
2009-06-30 11:30:00,32.15,32.15,32.02,32.09,11900.0,26.1087,26.1087,26.0031,26.06,11900.0
2009-06-30 12:00:00,32.1,32.19,32.05,32.19,9800.0,26.0681,26.1412,26.0275,26.1412,9800.0
2009-06-30 12:30:00,32.18,32.32,32.18,32.31,11000.0,26.1331,26.2468,26.1331,26.2386,11000.0
2009-06-30 13:00:00,32.3,32.45,32.3,32.45,21800.0,26.2305,26.3523,26.2305,26.3523,21800.0
2009-06-30 13:30:00,32.44,32.46,32.39,32.39,17800.0,26.3442,26.3605,26.3036,26.3036,17800.0
2009-06-30 14:00:00,32.41,32.41,32.28,32.32,21900.0,26.3199,26.3199,26.2143,26.2468,21900.0
2009-06-30 14:30:00,32.33,32.48,32.25,32.37,35300.0,26.2549,26.3767,26.1899,26.2874,35300.0
2009-06-30 15:00:00,32.38,32.38,32.15,32.16,62300.0,26.2955,26.2955,26.1087,26.1168,62300.0
2009-06-30 15:30:00,32.17,32.26,31.99,32.14,139200.0,26.125,26.198,25.9788,26.1006,139200.0
2009-07-01 09:30:00,32.42,32.42,32.03,32.08,55700.0,26.328,26.328,26.0113,26.0519,55700.0
2009-07-01 10:00:00,32.1,32.18,31.86,32.1,76800.0,26.0681,26.1331,25.8732,26.0681,76800.0
2009-07-01 10:30:00,32.13,32.22,32.01,32.22,43600.0,26.0925,26.1656,25.995,26.1656,43600.0
2009-07-01 11:00:00,32.21,32.31,32.16,32.16,34000.0,26.1574,26.2386,26.1168,26.1168,34000.0
2009-07-01 11:30:00,32.16,32.29,32.16,32.22,31000.0,26.1168,26.2224,26.1168,26.1656,31000.0
2009-07-01 12:00:00,32.24,32.27,32.13,32.19,40600.0,26.1818,26.2062,26.0925,26.1412,40600.0
2009-07-01 12:30:00,32.19,32.19,32.03,32.03,17800.0,26.1412,26.1412,26.0113,26.0113,17800.0
2009-07-01 13:00:00,32.0,32.04,31.9,32.02,35100.0,25.9869,26.0194,25.9057,26.0031,35100.0
2009-07-01 13:30:00,32.02,32.14,32.0,32.13,30600.0,26.0031,26.1006,25.9869,26.0925,30600.0
2009-07-01 14:00:00,32.13,32.17,32.06,32.15,44600.0,26.0925,26.125,26.0356,26.1087,44600.0
2009-07-01 14:30:00,32.16,32.16,32.02,32.04,28500.0,26.1168,26.1168,26.0031,26.0194,28500.0
2009-07-01 15:00:00,32.02,32.03,31.83,31.84,53500.0,26.0031,26.0113,25.8488,25.857,53500.0
2009-07-01 15:30:00,31.83,31.91,31.72,31.73,72000.0,25.8488,25.9138,25.7595,25.7676,72000.0
2009-07-02 09:30:00,31.34,31.63,31.02,31.42,38400.0,25.4509,25.6864,25.1911,25.5159,38400.0
2009-07-02 10:00:00,31.43,31.51,31.25,31.33,51800.0,25.524,25.589,25.3778,25.4428,51800.0
2009-07-02 10:30:00,31.33,31.67,31.31,31.66,34600.0,25.4428,25.7189,25.4266,25.7108,34600.0
2009-07-02 11:00:00,31.65,31.79,31.64,31.78,22900.0,25.7027,25.8164,25.6945,25.8082,22900.0
2009-07-02 11:30:00,31.78,31.79,31.59,31.63,30800.0,25.8082,25.8164,25.6539,25.6864,30800.0
2009-07-02 12:00:00,31.6,31.66,31.59,31.64,22400.0,25.6621,25.7108,25.6539,25.6945,22400.0
2009-07-02 12:30:00,31.65,31.71,31.59,31.68,21600.0,25.7027,25.7514,25.6539,25.727,21600.0
2009-07-02 13:00:00,31.71,31.91,31.7,31.89,25800.0,25.7514,25.9138,25.7433,25.8976,25800.0
2009-07-02 13:30:00,31.89,31.97,31.88,31.95,18000.0,25.8976,25.9625,25.8895,25.9463,18000.0
2009-07-02 14:00:00,31.96,31.99,31.94,31.94,27600.0,25.9544,25.9788,25.9382,25.9382,27600.0
2009-07-02 14:30:00,31.94,31.96,31.91,31.93,24400.0,25.9382,25.9544,25.9138,25.9301,24400.0
2009-07-02 15:00:00,31.94,31.95,31.78,31.78,34000.0,25.9382,25.9463,25.8082,25.8082,34000.0
2009-07-02 15:30:00,31.79,31.8,31.63,31.66,49100.0,25.8164,25.8245,25.6864,25.7108,49100.0
2009-07-06 09:30:00,31.45,31.76,31.21,31.39,25200.0,25.5403,25.792,25.3453,25.4915,25200.0
2009-07-06 10:00:00,31.41,31.46,30.95,30.97,29200.0,25.5078,25.5484,25.1342,25.1504,29200.0
2009-07-06 10:30:00,30.96,31.0,30.83,30.95,25900.0,25.1423,25.1748,25.0368,25.1342,25900.0
2009-07-06 11:00:00,30.95,31.11,30.93,31.09,12500.0,25.1342,25.2641,25.118,25.2479,12500.0
2009-07-06 11:30:00,31.09,31.18,31.01,31.07,33500.0,25.2479,25.321,25.1829,25.2317,33500.0
2009-07-06 12:00:00,31.07,31.27,31.05,31.22,22400.0,25.2317,25.3941,25.2154,25.3535,22400.0
2009-07-06 12:30:00,31.22,31.27,31.21,31.25,15000.0,25.3535,25.3941,25.3453,25.3778,15000.0
2009-07-06 13:00:00,31.25,31.38,31.25,31.32,11600.0,25.3778,25.4834,25.3778,25.4347,11600.0
2009-07-06 13:30:00,31.32,31.36,31.27,31.32,33800.0,25.4347,25.4672,25.3941,25.4347,33800.0
2009-07-06 14:00:00,31.31,31.35,31.23,31.3,18300.0,25.4266,25.459,25.3616,25.4184,18300.0
2009-07-06 14:30:00,31.31,31.33,31.11,31.12,33100.0,25.4266,25.4428,25.2641,25.2723,33100.0
2009-07-06 15:00:00,31.13,31.18,31.03,31.04,40700.0,25.2804,25.321,25.1992,25.2073,40700.0
2009-07-06 15:30:00,31.04,31.14,30.93,31.06,111800.0,25.2073,25.2885,25.118,25.2235,111800.0
2009-07-07 09:30:00,31.05,31.14,30.85,31.0,36700.0,25.2154,25.2885,25.053,25.1748,36700.0
2009-07-07 10:00:00,31.0,31.01,30.85,30.91,29400.0,25.1748,25.1829,25.053,25.1017,29400.0
2009-07-07 10:30:00,30.91,30.92,30.76,30.76,13900.0,25.1017,25.1098,24.9799,24.9799,13900.0
2009-07-07 11:00:00,30.75,30.84,30.74,30.79,28500.0,24.9718,25.0449,24.9637,25.0043,28500.0
2009-07-07 11:30:00,30.78,30.81,30.72,30.77,23400.0,24.9962,25.0205,24.9474,24.988,23400.0
2009-07-07 12:00:00,30.75,30.78,30.7,30.76,22800.0,24.9718,24.9962,24.9312,24.9799,22800.0
2009-07-07 12:30:00,30.76,30.8,30.74,30.77,13000.0,24.9799,25.0124,24.9637,24.988,13000.0
2009-07-07 13:00:00,30.74,30.85,30.71,30.82,31800.0,24.9637,25.053,24.9393,25.0286,31800.0
2009-07-07 13:30:00,30.82,30.98,30.79,30.98,39600.0,25.0286,25.1586,25.0043,25.1586,39600.0
2009-07-07 14:00:00,30.99,31.08,30.97,31.02,59900.0,25.1667,25.2398,25.1504,25.1911,59900.0
2009-07-07 14:30:00,31.04,31.13,30.97,30.99,47800.0,25.2073,25.2804,25.1504,25.1667,47800.0
2009-07-07 15:00:00,30.96,30.97,30.76,30.9,36000.0,25.1423,25.1504,24.9799,25.0936,36000.0
2009-07-07 15:30:00,30.9,30.91,30.63,30.64,55300.0,25.0936,25.1017,24.8743,24.8825,55300.0
2009-07-08 09:30:00,30.81,31.03,30.56,30.57,23500.0,25.0205,25.1992,24.8175,24.8256,23500.0
2009-07-08 10:00:00,30.58,30.79,30.5,30.53,25400.0,24.8337,25.0043,24.7688,24.7931,25400.0
2009-07-08 10:30:00,30.53,30.53,30.33,30.33,31300.0,24.7931,24.7931,24.6307,24.6307,31300.0
2009-07-08 11:00:00,30.36,30.4,30.23,30.31,33000.0,24.6551,24.6876,24.5495,24.6145,33000.0
2009-07-08 11:30:00,30.31,30.45,30.29,30.34,40700.0,24.6145,24.7282,24.5982,24.6388,40700.0
2009-07-08 12:00:00,30.34,30.35,30.17,30.18,10300.0,24.6388,24.647,24.5008,24.5089,10300.0
2009-07-08 12:30:00,30.19,30.26,30.14,30.24,20700.0,24.517,24.5739,24.4764,24.5576,20700.0
2009-07-08 13:00:00,30.25,30.51,30.25,30.51,27200.0,24.5657,24.7769,24.5657,24.7769,27200.0
2009-07-08 13:30:00,30.49,30.56,30.45,30.45,26200.0,24.7606,24.8175,24.7282,24.7282,26200.0
2009-07-08 14:00:00,30.45,30.5,30.25,30.3,27400.0,24.7282,24.7688,24.5657,24.6063,27400.0
2009-07-08 14:30:00,30.31,30.32,30.19,30.3,20500.0,24.6145,24.6226,24.517,24.6063,20500.0
2009-07-08 15:00:00,30.32,30.48,30.28,30.4,36400.0,24.6226,24.7525,24.5901,24.6876,36400.0
2009-07-08 15:30:00,30.4,30.69,30.39,30.53,73100.0,24.6876,24.9231,24.6794,24.7931,73100.0
2009-07-09 09:30:00,30.72,30.8,30.17,30.41,22100.0,24.9474,25.0124,24.5008,24.6957,22100.0
2009-07-09 10:00:00,30.42,30.57,30.07,30.17,56700.0,24.7038,24.8256,24.4196,24.5008,56700.0
2009-07-09 10:30:00,30.17,30.47,30.15,30.37,38400.0,24.5008,24.7444,24.4845,24.6632,38400.0
2009-07-09 11:00:00,30.38,30.47,30.28,30.41,20100.0,24.6713,24.7444,24.5901,24.6957,20100.0
2009-07-09 11:30:00,30.42,30.57,30.35,30.37,20000.0,24.7038,24.8256,24.647,24.6632,20000.0
2009-07-09 12:00:00,30.39,30.42,30.31,30.32,16500.0,24.6794,24.7038,24.6145,24.6226,16500.0
2009-07-09 12:30:00,30.31,30.43,30.27,30.34,19800.0,24.6145,24.7119,24.582,24.6388,19800.0
2009-07-09 13:00:00,30.33,30.43,30.19,30.26,48600.0,24.6307,24.7119,24.517,24.5739,48600.0
2009-07-09 13:30:00,30.26,30.26,30.16,30.25,23500.0,24.5739,24.5739,24.4927,24.5657,23500.0
2009-07-09 14:00:00,30.23,30.42,30.23,30.36,37500.0,24.5495,24.7038,24.5495,24.6551,37500.0
2009-07-09 14:30:00,30.38,30.53,30.36,30.43,35600.0,24.6713,24.7931,24.6551,24.7119,35600.0
2009-07-09 15:00:00,30.42,30.52,30.36,30.4,35400.0,24.7038,24.785,24.6551,24.6876,35400.0
2009-07-09 15:30:00,30.4,30.49,30.28,30.36,73700.0,24.6876,24.7606,24.5901,24.6551,73700.0
2009-07-10 09:30:00,30.28,30.87,30.2,30.62,24500.0,24.5901,25.0692,24.5251,24.8662,24500.0
2009-07-10 10:00:00,30.61,30.74,30.49,30.69,27600.0,24.8581,24.9637,24.7606,24.9231,27600.0
2009-07-10 10:30:00,30.69,30.73,30.52,30.71,13600.0,24.9231,24.9555,24.785,24.9393,13600.0
2009-07-10 11:00:00,30.7,30.7,30.54,30.54,10300.0,24.9312,24.9312,24.8012,24.8012,10300.0
2009-07-10 11:30:00,30.59,30.6,30.53,30.56,12500.0,24.8419,24.85,24.7931,24.8175,12500.0
2009-07-10 12:00:00,30.57,30.85,30.57,30.85,22500.0,24.8256,25.053,24.8256,25.053,22500.0
2009-07-10 12:30:00,30.85,30.96,30.79,30.94,9900.0,25.053,25.1423,25.0043,25.1261,9900.0
2009-07-10 13:00:00,30.94,31.04,30.91,30.92,11300.0,25.1261,25.2073,25.1017,25.1098,11300.0
2009-07-10 13:30:00,30.94,31.08,30.93,30.93,8800.0,25.1261,25.2398,25.118,25.118,8800.0
2009-07-10 14:00:00,30.94,30.94,30.82,30.84,8500.0,25.1261,25.1261,25.0286,25.0449,8500.0
2009-07-10 14:30:00,30.84,30.96,30.84,30.88,17100.0,25.0449,25.1423,25.0449,25.0774,17100.0
2009-07-10 15:00:00,30.89,30.97,30.84,30.92,22500.0,25.0855,25.1504,25.0449,25.1098,22500.0
2009-07-10 15:30:00,30.93,31.01,30.8,30.97,44100.0,25.118,25.1829,25.0124,25.1504,44100.0
2009-07-13 09:30:00,31.01,31.01,30.44,30.56,13200.0,25.1829,25.1829,24.72,24.8175,13200.0
2009-07-13 10:00:00,30.56,30.9,30.26,30.88,26200.0,24.8175,25.0936,24.5739,25.0774,26200.0
2009-07-13 10:30:00,30.88,31.12,30.8,31.08,28200.0,25.0774,25.2723,25.0124,25.2398,28200.0
2009-07-13 11:00:00,31.13,31.16,31.0,31.11,9100.0,25.2804,25.3047,25.1748,25.2641,9100.0
2009-07-13 11:30:00,31.17,31.45,31.17,31.34,17200.0,25.3129,25.5403,25.3129,25.4509,17200.0
2009-07-13 12:00:00,31.35,31.38,31.18,31.24,9600.0,25.459,25.4834,25.321,25.3697,9600.0
2009-07-13 12:30:00,31.26,31.35,31.19,31.21,6100.0,25.386,25.459,25.3291,25.3453,6100.0
2009-07-13 13:00:00,31.22,31.34,31.22,31.29,6100.0,25.3535,25.4509,25.3535,25.4103,6100.0
2009-07-13 13:30:00,31.29,31.31,31.23,31.25,7700.0,25.4103,25.4266,25.3616,25.3778,7700.0
2009-07-13 14:00:00,31.28,31.39,31.22,31.34,17200.0,25.4022,25.4915,25.3535,25.4509,17200.0
2009-07-13 14:30:00,31.36,31.48,31.31,31.44,18100.0,25.4672,25.5646,25.4266,25.5321,18100.0
2009-07-13 15:00:00,31.42,31.47,31.33,31.41,25000.0,25.5159,25.5565,25.4428,25.5078,25000.0
2009-07-13 15:30:00,31.38,31.64,31.37,31.56,38600.0,25.4834,25.6945,25.4753,25.6296,38600.0
2009-07-14 09:30:00,31.51,31.68,31.15,31.15,22800.0,25.589,25.727,25.2966,25.2966,22800.0
2009-07-14 10:00:00,31.13,31.28,31.04,31.28,33400.0,25.2804,25.4022,25.2073,25.4022,33400.0
2009-07-14 10:30:00,31.28,31.38,31.08,31.33,26400.0,25.4022,25.4834,25.2398,25.4428,26400.0
2009-07-14 11:00:00,31.36,31.72,31.34,31.69,16300.0,25.4672,25.7595,25.4509,25.7352,16300.0
2009-07-14 11:30:00,31.69,31.81,31.66,31.74,15200.0,25.7352,25.8326,25.7108,25.7758,15200.0
2009-07-14 12:00:00,31.75,31.77,31.55,31.58,14600.0,25.7839,25.8001,25.6215,25.6458,14600.0
2009-07-14 12:30:00,31.61,31.86,31.6,31.86,33200.0,25.6702,25.8732,25.6621,25.8732,33200.0
2009-07-14 13:00:00,31.86,32.06,31.85,32.04,52600.0,25.8732,26.0356,25.8651,26.0194,52600.0
2009-07-14 13:30:00,32.04,32.14,32.02,32.1,22500.0,26.0194,26.1006,26.0031,26.0681,22500.0
2009-07-14 14:00:00,32.1,32.24,32.0,32.19,37200.0,26.0681,26.1818,25.9869,26.1412,37200.0
2009-07-14 14:30:00,32.18,32.4,32.14,32.35,61700.0,26.1331,26.3117,26.1006,26.2711,61700.0
2009-07-14 15:00:00,32.33,32.38,32.24,32.31,58100.0,26.2549,26.2955,26.1818,26.2386,58100.0
2009-07-14 15:30:00,32.31,32.33,32.16,32.2,82300.0,26.2386,26.2549,26.1168,26.1493,82300.0
2009-07-15 09:30:00,32.65,33.44,32.65,33.35,47000.0,26.5148,27.1563,26.5148,27.0832,47000.0
2009-07-15 10:00:00,33.35,33.5,33.25,33.45,82100.0,27.0832,27.205,27.002,27.1644,82100.0
2009-07-15 10:30:00,33.42,33.59,33.34,33.56,78500.0,27.1401,27.2781,27.0751,27.2538,78500.0
2009-07-15 11:00:00,33.56,33.79,33.56,33.74,30200.0,27.2538,27.4405,27.2538,27.3999,30200.0
2009-07-15 11:30:00,33.74,33.82,33.35,33.35,71600.0,27.3999,27.4649,27.0832,27.0832,71600.0
2009-07-15 12:00:00,33.37,33.37,33.24,33.24,29500.0,27.0995,27.0995,26.9939,26.9939,29500.0
2009-07-15 12:30:00,33.24,33.33,33.23,33.25,14500.0,26.9939,27.067,26.9858,27.002,14500.0
2009-07-15 13:00:00,33.27,33.4,33.27,33.4,13100.0,27.0183,27.1238,27.0183,27.1238,13100.0
2009-07-15 13:30:00,33.4,33.63,33.4,33.59,60200.0,27.1238,27.3106,27.1238,27.2781,60200.0
2009-07-15 14:00:00,33.58,33.79,33.57,33.74,44000.0,27.27,27.4405,27.2619,27.3999,44000.0
2009-07-15 14:30:00,33.76,33.84,33.67,33.81,81500.0,27.4162,27.4811,27.3431,27.4568,81500.0
2009-07-15 15:00:00,33.81,33.84,33.73,33.74,49800.0,27.4568,27.4811,27.3918,27.3999,49800.0
2009-07-15 15:30:00,33.73,33.9,33.67,33.77,92800.0,27.3918,27.5299,27.3431,27.4243,92800.0
2009-07-16 09:30:00,33.45,33.88,33.45,33.76,15600.0,27.1644,27.5136,27.1644,27.4162,15600.0
2009-07-16 10:00:00,33.75,33.75,33.41,33.7,85000.0,27.4081,27.4081,27.1319,27.3675,85000.0
2009-07-16 10:30:00,33.7,33.96,33.66,33.9,55500.0,27.3675,27.5786,27.335,27.5299,55500.0
2009-07-16 11:00:00,33.87,33.99,33.82,33.84,17700.0,27.5055,27.603,27.4649,27.4811,17700.0
2009-07-16 11:30:00,33.84,33.95,33.79,33.84,15100.0,27.4811,27.5705,27.4405,27.4811,15100.0
2009-07-16 12:00:00,33.82,33.88,33.82,33.86,8200.0,27.4649,27.5136,27.4649,27.4974,8200.0
2009-07-16 12:30:00,33.83,33.94,33.78,33.84,13700.0,27.473,27.5624,27.4324,27.4811,13700.0
2009-07-16 13:00:00,33.83,33.91,33.81,33.83,6500.0,27.473,27.538,27.4568,27.473,6500.0
2009-07-16 13:30:00,33.84,34.0,33.84,33.99,8300.0,27.4811,27.6111,27.4811,27.603,8300.0
2009-07-16 14:00:00,33.99,34.12,33.95,34.09,13500.0,27.603,27.7085,27.5705,27.6842,13500.0
2009-07-16 14:30:00,34.11,34.39,34.08,34.38,42000.0,27.7004,27.9278,27.676,27.9197,42000.0
2009-07-16 15:00:00,34.38,34.55,34.25,34.53,56500.0,27.9197,28.0577,27.8141,28.0415,56500.0
2009-07-16 15:30:00,34.49,34.7,34.43,34.54,92100.0,28.009,28.1795,27.9603,28.0496,92100.0
2009-07-17 09:30:00,34.51,34.89,34.3,34.85,54400.0,28.0252,28.3338,27.8547,28.3014,54400.0
2009-07-17 10:00:00,34.78,35.09,34.67,35.04,63000.0,28.2445,28.4963,28.1552,28.4557,63000.0
2009-07-17 10:30:00,35.02,35.11,34.96,35.05,33000.0,28.4394,28.5125,28.3907,28.4638,33000.0
2009-07-17 11:00:00,35.03,35.14,34.95,35.1,26900.0,28.4475,28.5369,28.3826,28.5044,26900.0
2009-07-17 11:30:00,35.1,35.11,35.04,35.06,35200.0,28.5044,28.5125,28.4557,28.4719,35200.0
2009-07-17 12:00:00,35.05,35.15,35.04,35.05,30800.0,28.4638,28.545,28.4557,28.4638,30800.0
2009-07-17 12:30:00,35.08,35.29,35.04,35.27,74000.0,28.4881,28.6587,28.4557,28.6424,74000.0
2009-07-17 13:00:00,35.25,35.34,35.17,35.34,21300.0,28.6262,28.6993,28.5612,28.6993,21300.0
2009-07-17 13:30:00,35.32,35.74,35.32,35.7,111900.0,28.683,29.0241,28.683,28.9916,111900.0
2009-07-17 14:00:00,35.69,35.69,35.49,35.61,30700.0,28.9835,28.9835,28.8211,28.9185,30700.0
2009-07-17 14:30:00,35.59,35.63,35.51,35.59,28400.0,28.9023,28.9348,28.8373,28.9023,28400.0
2009-07-17 15:00:00,35.6,35.62,35.3,35.31,67900.0,28.9104,28.9267,28.6668,28.6749,67900.0
2009-07-17 15:30:00,35.34,35.36,35.2,35.34,147900.0,28.6993,28.7155,28.5856,28.6993,147900.0
2009-07-20 09:30:00,35.56,36.49,35.49,36.28,37200.0,28.8779,29.6332,28.8211,29.4626,37200.0
2009-07-20 10:00:00,36.31,36.48,35.89,36.02,55600.0,29.487,29.6251,29.1459,29.2515,55600.0
2009-07-20 10:30:00,36.02,36.03,35.67,35.75,41600.0,29.2515,29.2596,28.9673,29.0322,41600.0
2009-07-20 11:00:00,35.8,35.99,35.8,35.97,16400.0,29.0728,29.2271,29.0728,29.2109,16400.0
2009-07-20 11:30:00,36.03,36.15,35.95,36.08,21600.0,29.2596,29.3571,29.1947,29.3002,21600.0
2009-07-20 12:00:00,36.09,36.33,36.09,36.31,15300.0,29.3084,29.5033,29.3084,29.487,15300.0
2009-07-20 12:30:00,36.33,36.49,36.33,36.39,16100.0,29.5033,29.6332,29.5033,29.552,16100.0
2009-07-20 13:00:00,36.39,36.39,35.95,35.95,38100.0,29.552,29.552,29.1947,29.1947,38100.0
2009-07-20 13:30:00,35.96,36.0,35.85,35.97,37200.0,29.2028,29.2353,29.1135,29.2109,37200.0
2009-07-20 14:00:00,35.98,35.98,35.86,35.88,23000.0,29.219,29.219,29.1216,29.1378,23000.0
2009-07-20 14:30:00,35.91,35.96,35.88,35.92,21700.0,29.1622,29.2028,29.1378,29.1703,21700.0
2009-07-20 15:00:00,35.91,36.07,35.91,36.0,49100.0,29.1622,29.2921,29.1622,29.2353,49100.0
2009-07-20 15:30:00,36.0,36.05,35.87,35.98,63000.0,29.2353,29.2759,29.1297,29.219,63000.0
2009-07-21 09:30:00,36.34,36.45,35.2,35.2,124400.0,29.5114,29.6007,28.5856,28.5856,124400.0
2009-07-21 10:00:00,35.2,35.21,34.87,34.91,75900.0,28.5856,28.5937,28.3176,28.3501,75900.0
2009-07-21 10:30:00,34.89,34.97,34.53,34.63,134500.0,28.3338,28.3988,28.0415,28.1227,134500.0
2009-07-21 11:00:00,34.63,34.74,34.49,34.49,86700.0,28.1227,28.212,28.009,28.009,86700.0
2009-07-21 11:30:00,34.51,34.51,34.06,34.11,54200.0,28.0252,28.0252,27.6598,27.7004,54200.0
2009-07-21 12:00:00,34.11,34.16,33.99,34.13,47100.0,27.7004,27.741,27.603,27.7167,47100.0
2009-07-21 12:30:00,34.13,34.16,34.05,34.05,25200.0,27.7167,27.741,27.6517,27.6517,25200.0
2009-07-21 13:00:00,34.07,34.45,34.05,34.41,70500.0,27.6679,27.9765,27.6517,27.944,70500.0
2009-07-21 13:30:00,34.43,34.51,34.31,34.49,47800.0,27.9603,28.0252,27.8628,28.009,47800.0
2009-07-21 14:00:00,34.49,34.69,34.49,34.65,57000.0,28.009,28.1714,28.009,28.1389,57000.0
2009-07-21 14:30:00,34.65,34.81,34.54,34.79,39100.0,28.1389,28.2689,28.0496,28.2526,39100.0
2009-07-21 15:00:00,34.8,35.12,34.79,35.12,93500.0,28.2608,28.5206,28.2526,28.5206,93500.0
2009-07-21 15:30:00,35.12,35.29,35.01,35.26,137800.0,28.5206,28.6587,28.4313,28.6343,137800.0
2009-07-22 09:30:00,35.93,35.96,35.18,35.49,102400.0,29.1784,29.2028,28.5693,28.8211,102400.0
2009-07-22 10:00:00,35.49,35.74,34.53,34.55,104600.0,28.8211,29.0241,28.0415,28.0577,104600.0
2009-07-22 10:30:00,34.61,34.77,34.32,34.6,135000.0,28.1065,28.2364,27.871,28.0983,135000.0
2009-07-22 11:00:00,34.6,34.6,34.24,34.42,99500.0,28.0983,28.0983,27.806,27.9522,99500.0
2009-07-22 11:30:00,34.39,34.5,34.33,34.38,33800.0,27.9278,28.0171,27.8791,27.9197,33800.0
2009-07-22 12:00:00,34.36,34.39,34.24,34.34,29800.0,27.9034,27.9278,27.806,27.8872,29800.0
2009-07-22 12:30:00,34.3,34.48,34.26,34.4,38600.0,27.8547,28.0009,27.8222,27.9359,38600.0
2009-07-22 13:00:00,34.36,34.55,34.3,34.35,34800.0,27.9034,28.0577,27.8547,27.8953,34800.0
2009-07-22 13:30:00,34.33,34.35,33.99,34.23,47800.0,27.8791,27.8953,27.603,27.7979,47800.0
2009-07-22 14:00:00,34.24,34.36,34.08,34.33,30900.0,27.806,27.9034,27.676,27.8791,30900.0
2009-07-22 14:30:00,34.35,34.45,34.22,34.32,50700.0,27.8953,27.9765,27.7897,27.871,50700.0
2009-07-22 15:00:00,34.34,34.47,34.24,34.36,126600.0,27.8872,27.9928,27.806,27.9034,126600.0
2009-07-22 15:30:00,34.36,34.5,34.22,34.39,92100.0,27.9034,28.0171,27.7897,27.9278,92100.0
2009-07-23 09:30:00,34.45,35.09,34.05,34.91,46000.0,27.9765,28.4963,27.6517,28.3501,46000.0
2009-07-23 10:00:00,34.95,35.5,34.82,35.33,41200.0,28.3826,28.8292,28.277,28.6912,41200.0
2009-07-23 10:30:00,35.34,35.67,35.3,35.67,30700.0,28.6993,28.9673,28.6668,28.9673,30700.0
2009-07-23 11:00:00,35.66,35.92,35.63,35.89,23600.0,28.9592,29.1703,28.9348,29.1459,23600.0
2009-07-23 11:30:00,35.89,35.99,35.78,35.78,18500.0,29.1459,29.2271,29.0566,29.0566,18500.0
2009-07-23 12:00:00,35.78,35.88,35.74,35.83,15600.0,29.0566,29.1378,29.0241,29.0972,15600.0
2009-07-23 12:30:00,35.84,35.87,35.69,35.76,17800.0,29.1053,29.1297,28.9835,29.0404,17800.0
2009-07-23 13:00:00,35.77,35.77,35.57,35.62,19900.0,29.0485,29.0485,28.8861,28.9267,19900.0
2009-07-23 13:30:00,35.6,35.69,35.49,35.49,28500.0,28.9104,28.9835,28.8211,28.8211,28500.0
2009-07-23 14:00:00,35.5,35.5,35.32,35.4,55100.0,28.8292,28.8292,28.683,28.748,55100.0
2009-07-23 14:30:00,35.41,35.48,35.37,35.38,50500.0,28.7561,28.813,28.7236,28.7318,50500.0
2009-07-23 15:00:00,35.37,35.48,35.29,35.3,76000.0,28.7236,28.813,28.6587,28.6668,76000.0
2009-07-23 15:30:00,35.29,35.35,35.03,35.13,154800.0,28.6587,28.7074,28.4475,28.5287,154800.0
2009-07-24 09:30:00,34.73,34.88,34.23,34.28,53600.0,28.2039,28.3257,27.7979,27.8385,53600.0
2009-07-24 10:00:00,34.28,34.48,34.15,34.47,55400.0,27.8385,28.0009,27.7329,27.9928,55400.0
2009-07-24 10:30:00,34.48,34.74,34.44,34.72,40300.0,28.0009,28.212,27.9684,28.1958,40300.0
2009-07-24 11:00:00,34.72,35.09,34.69,34.94,44400.0,28.1958,28.4963,28.1714,28.3744,44400.0
2009-07-24 11:30:00,34.97,35.5,34.96,35.45,53500.0,28.3988,28.8292,28.3907,28.7886,53500.0
2009-07-24 12:00:00,35.45,35.48,35.24,35.24,18500.0,28.7886,28.813,28.6181,28.6181,18500.0
2009-07-24 12:30:00,35.25,35.27,35.14,35.14,14300.0,28.6262,28.6424,28.5369,28.5369,14300.0
2009-07-24 13:00:00,35.16,35.2,35.04,35.06,26100.0,28.5531,28.5856,28.4557,28.4719,26100.0
2009-07-24 13:30:00,35.1,35.28,35.09,35.25,13800.0,28.5044,28.6506,28.4963,28.6262,13800.0
2009-07-24 14:00:00,35.3,35.38,35.28,35.33,20600.0,28.6668,28.7318,28.6506,28.6912,20600.0
2009-07-24 14:30:00,35.34,35.39,35.25,35.33,14400.0,28.6993,28.7399,28.6262,28.6912,14400.0
2009-07-24 15:00:00,35.32,35.38,35.25,35.38,20300.0,28.683,28.7318,28.6262,28.7318,20300.0
2009-07-24 15:30:00,35.36,35.47,35.29,35.45,58700.0,28.7155,28.8049,28.6587,28.7886,58700.0
2009-07-27 09:30:00,35.16,35.3,34.73,35.07,28400.0,28.5531,28.6668,28.2039,28.48,28400.0
2009-07-27 10:00:00,35.07,35.49,35.07,35.11,75900.0,28.48,28.8211,28.48,28.5125,75900.0
2009-07-27 10:30:00,35.09,35.22,34.92,35.22,22400.0,28.4963,28.6018,28.3582,28.6018,22400.0
2009-07-27 11:00:00,35.21,35.22,34.94,35.02,35200.0,28.5937,28.6018,28.3744,28.4394,35200.0
2009-07-27 11:30:00,34.99,35.08,34.95,34.99,34000.0,28.4151,28.4881,28.3826,28.4151,34000.0
2009-07-27 12:00:00,35.0,35.0,34.82,34.9,14000.0,28.4232,28.4232,28.277,28.342,14000.0
2009-07-27 12:30:00,34.93,34.95,34.81,34.95,12500.0,28.3663,28.3826,28.2689,28.3826,12500.0
2009-07-27 13:00:00,34.95,34.97,34.83,34.87,13300.0,28.3826,28.3988,28.2851,28.3176,13300.0
2009-07-27 13:30:00,34.85,34.94,34.82,34.94,16700.0,28.3014,28.3744,28.277,28.3744,16700.0
2009-07-27 14:00:00,34.95,35.07,34.89,35.06,16500.0,28.3826,28.48,28.3338,28.4719,16500.0
2009-07-27 14:30:00,35.07,35.26,35.05,35.19,29100.0,28.48,28.6343,28.4638,28.5775,29100.0
2009-07-27 15:00:00,35.19,35.29,35.1,35.12,39800.0,28.5775,28.6587,28.5044,28.5206,39800.0
2009-07-27 15:30:00,35.13,35.27,35.09,35.24,74200.0,28.5287,28.6424,28.4963,28.6181,74200.0
2009-07-28 09:30:00,34.95,35.5,34.91,35.49,36600.0,28.3826,28.8292,28.3501,28.8211,36600.0
2009-07-28 10:00:00,35.47,35.47,35.01,35.1,18900.0,28.8049,28.8049,28.4313,28.5044,18900.0
2009-07-28 10:30:00,35.1,35.23,34.92,35.21,17800.0,28.5044,28.61,28.3582,28.5937,17800.0
2009-07-28 11:00:00,35.21,35.21,34.88,34.89,15900.0,28.5937,28.5937,28.3257,28.3338,15900.0
2009-07-28 11:30:00,34.85,34.88,34.71,34.78,17000.0,28.3014,28.3257,28.1877,28.2445,17000.0
2009-07-28 12:00:00,34.77,34.77,34.67,34.7,11500.0,28.2364,28.2364,28.1552,28.1795,11500.0
2009-07-28 12:30:00,34.71,34.75,34.67,34.71,9400.0,28.1877,28.2202,28.1552,28.1877,9400.0
2009-07-28 13:00:00,34.7,34.75,34.6,34.7,18000.0,28.1795,28.2202,28.0983,28.1795,18000.0
2009-07-28 13:30:00,34.69,34.87,34.68,34.8,25800.0,28.1714,28.3176,28.1633,28.2608,25800.0
2009-07-28 14:00:00,34.8,34.85,34.73,34.81,25200.0,28.2608,28.3014,28.2039,28.2689,25200.0
2009-07-28 14:30:00,34.83,34.98,34.7,34.74,23700.0,28.2851,28.4069,28.1795,28.212,23700.0
2009-07-28 15:00:00,34.73,34.75,34.63,34.71,35500.0,28.2039,28.2202,28.1227,28.1877,35500.0
2009-07-28 15:30:00,34.71,34.85,34.66,34.79,84000.0,28.1877,28.3014,28.1471,28.2526,84000.0
2009-07-29 09:30:00,34.29,34.82,34.11,34.64,18300.0,27.8466,28.277,27.7004,28.1308,18300.0
2009-07-29 10:00:00,34.67,34.96,34.67,34.8,30000.0,28.1552,28.3907,28.1552,28.2608,30000.0
2009-07-29 10:30:00,34.78,34.78,34.53,34.53,18400.0,28.2445,28.2445,28.0415,28.0415,18400.0
2009-07-29 11:00:00,34.54,34.59,34.43,34.49,31200.0,28.0496,28.0902,27.9603,28.009,31200.0
2009-07-29 11:30:00,34.52,34.75,34.45,34.75,10000.0,28.0334,28.2202,27.9765,28.2202,10000.0
2009-07-29 12:00:00,34.75,34.79,34.64,34.67,7900.0,28.2202,28.2526,28.1308,28.1552,7900.0
2009-07-29 12:30:00,34.7,34.77,34.65,34.69,28400.0,28.1795,28.2364,28.1389,28.1714,28400.0
2009-07-29 13:00:00,34.71,34.71,34.36,34.37,11900.0,28.1877,28.1877,27.9034,27.9116,11900.0
2009-07-29 13:30:00,34.41,34.45,34.32,34.44,9500.0,27.944,27.9765,27.871,27.9684,9500.0
2009-07-29 14:00:00,34.44,34.63,34.37,34.63,18800.0,27.9684,28.1227,27.9116,28.1227,18800.0
2009-07-29 14:30:00,34.63,34.63,34.45,34.45,12600.0,28.1227,28.1227,27.9765,27.9765,12600.0
2009-07-29 15:00:00,34.47,34.72,34.47,34.69,18700.0,27.9928,28.1958,27.9928,28.1714,18700.0
2009-07-29 15:30:00,34.68,34.92,34.67,34.85,50100.0,28.1633,28.3582,28.1552,28.3014,50100.0
2009-07-30 09:30:00,35.27,35.44,34.78,34.99,173900.0,28.6424,28.7805,28.2445,28.4151,173900.0
2009-07-30 10:00:00,35.03,35.14,34.81,35.05,23300.0,28.4475,28.5369,28.2689,28.4638,23300.0
2009-07-30 10:30:00,35.07,35.5,35.07,35.49,25000.0,28.48,28.8292,28.48,28.8211,25000.0
2009-07-30 11:00:00,35.5,35.5,35.2,35.2,16200.0,28.8292,28.8292,28.5856,28.5856,16200.0
2009-07-30 11:30:00,35.2,35.23,34.86,34.86,10900.0,28.5856,28.61,28.3095,28.3095,10900.0
2009-07-30 12:00:00,34.87,34.97,34.84,34.86,14000.0,28.3176,28.3988,28.2932,28.3095,14000.0
2009-07-30 12:30:00,34.86,34.99,34.84,34.89,12400.0,28.3095,28.4151,28.2932,28.3338,12400.0
2009-07-30 13:00:00,34.88,35.06,34.88,34.98,15600.0,28.3257,28.4719,28.3257,28.4069,15600.0
2009-07-30 13:30:00,35.01,35.16,34.97,34.99,14300.0,28.4313,28.5531,28.3988,28.4151,14300.0
2009-07-30 14:00:00,34.96,35.02,34.87,34.97,17000.0,28.3907,28.4394,28.3176,28.3988,17000.0
2009-07-30 14:30:00,34.98,35.03,34.92,34.97,14000.0,28.4069,28.4475,28.3582,28.3988,14000.0
2009-07-30 15:00:00,35.0,35.12,34.97,35.05,25400.0,28.4232,28.5206,28.3988,28.4638,25400.0
2009-07-30 15:30:00,35.05,35.05,34.65,34.82,69600.0,28.4638,28.4638,28.1389,28.277,69600.0
2009-07-31 09:30:00,34.88,35.44,34.72,35.14,24400.0,28.3257,28.7805,28.1958,28.5369,24400.0
2009-07-31 10:00:00,35.1,35.18,34.94,35.11,18100.0,28.5044,28.5693,28.3744,28.5125,18100.0
2009-07-31 10:30:00,35.11,35.31,35.07,35.16,8800.0,28.5125,28.6749,28.48,28.5531,8800.0
2009-07-31 11:00:00,35.14,35.17,35.01,35.13,14700.0,28.5369,28.5612,28.4313,28.5287,14700.0
2009-07-31 11:30:00,35.08,35.18,35.01,35.12,11500.0,28.4881,28.5693,28.4313,28.5206,11500.0
2009-07-31 12:00:00,35.15,35.21,35.07,35.17,10100.0,28.545,28.5937,28.48,28.5612,10100.0
2009-07-31 12:30:00,35.19,35.21,35.08,35.19,13800.0,28.5775,28.5937,28.4881,28.5775,13800.0
2009-07-31 13:00:00,35.2,35.2,35.13,35.19,14400.0,28.5856,28.5856,28.5287,28.5775,14400.0
2009-07-31 13:30:00,35.21,35.28,35.18,35.24,7400.0,28.5937,28.6506,28.5693,28.6181,7400.0
2009-07-31 14:00:00,35.25,35.33,35.22,35.3,16300.0,28.6262,28.6912,28.6018,28.6668,16300.0
2009-07-31 14:30:00,35.31,35.33,35.16,35.23,10300.0,28.6749,28.6912,28.5531,28.61,10300.0
2009-07-31 15:00:00,35.17,35.3,35.16,35.22,26000.0,28.5612,28.6668,28.5531,28.6018,26000.0
2009-07-31 15:30:00,35.22,35.22,34.81,34.86,108000.0,28.6018,28.6018,28.2689,28.3095,108000.0
2009-08-03 09:30:00,35.27,35.38,34.77,35.01,41800.0,28.6424,28.7318,28.2364,28.4313,41800.0
2009-08-03 10:00:00,35.0,35.39,34.94,35.37,48800.0,28.4232,28.7399,28.3744,28.7236,48800.0
2009-08-03 10:30:00,35.38,35.39,35.2,35.24,40600.0,28.7318,28.7399,28.5856,28.6181,40600.0
2009-08-03 11:00:00,35.22,35.38,35.19,35.33,47400.0,28.6018,28.7318,28.5775,28.6912,47400.0
2009-08-03 11:30:00,35.34,35.44,35.32,35.44,28100.0,28.6993,28.7805,28.683,28.7805,28100.0
2009-08-03 12:00:00,35.44,35.44,35.28,35.41,19200.0,28.7805,28.7805,28.6506,28.7561,19200.0
2009-08-03 12:30:00,35.41,35.44,35.29,35.4,22900.0,28.7561,28.7805,28.6587,28.748,22900.0
2009-08-03 13:00:00,35.4,35.44,35.36,35.41,24000.0,28.748,28.7805,28.7155,28.7561,24000.0
2009-08-03 13:30:00,35.42,35.49,35.41,35.47,25600.0,28.7643,28.8211,28.7561,28.8049,25600.0
2009-08-03 14:00:00,35.47,35.51,35.44,35.49,49000.0,28.8049,28.8373,28.7805,28.8211,49000.0
2009-08-03 14:30:00,35.49,35.5,35.41,35.44,35700.0,28.8211,28.8292,28.7561,28.7805,35700.0
2009-08-03 15:00:00,35.43,35.51,35.42,35.46,35600.0,28.7724,28.8373,28.7643,28.7967,35600.0
2009-08-03 15:30:00,35.48,35.51,35.42,35.51,86700.0,28.813,28.8373,28.7643,28.8373,86700.0
2009-08-04 09:30:00,35.34,35.43,34.94,35.4,23800.0,28.6993,28.7724,28.3744,28.748,23800.0
2009-08-04 10:00:00,35.41,35.59,35.28,35.28,82300.0,28.7561,28.9023,28.6506,28.6506,82300.0
2009-08-04 10:30:00,35.24,35.54,35.24,35.52,18200.0,28.6181,28.8617,28.6181,28.8455,18200.0
2009-08-04 11:00:00,35.54,35.64,35.5,35.6,103700.0,28.8617,28.9429,28.8292,28.9104,103700.0
2009-08-04 11:30:00,35.64,35.79,35.59,35.78,31700.0,28.9429,29.0647,28.9023,29.0566,31700.0
2009-08-04 12:00:00,35.74,35.89,35.74,35.86,22200.0,29.0241,29.1459,29.0241,29.1216,22200.0
2009-08-04 12:30:00,35.85,35.94,35.82,35.9,35400.0,29.1135,29.1865,29.0891,29.1541,35400.0
2009-08-04 13:00:00,35.91,35.94,35.81,35.86,31200.0,29.1622,29.1865,29.081,29.1216,31200.0
2009-08-04 13:30:00,35.85,35.87,35.41,35.47,40100.0,29.1135,29.1297,28.7561,28.8049,40100.0
2009-08-04 14:00:00,35.44,35.46,35.36,35.39,40600.0,28.7805,28.7967,28.7155,28.7399,40600.0
2009-08-04 14:30:00,35.38,35.51,35.38,35.45,30300.0,28.7318,28.8373,28.7318,28.7886,30300.0
2009-08-04 15:00:00,35.44,35.59,35.42,35.53,31800.0,28.7805,28.9023,28.7643,28.8536,31800.0
2009-08-04 15:30:00,35.51,35.63,35.43,35.63,54500.0,28.8373,28.9348,28.7724,28.9348,54500.0
2009-08-05 09:30:00,35.74,35.85,35.05,35.05,24700.0,29.0241,29.1135,28.4638,28.4638,24700.0
2009-08-05 10:00:00,35.11,35.11,34.7,35.05,24000.0,28.5125,28.5125,28.1795,28.4638,24000.0
2009-08-05 10:30:00,35.02,35.04,34.87,34.99,15900.0,28.4394,28.4557,28.3176,28.4151,15900.0
2009-08-05 11:00:00,35.0,35.12,34.86,35.01,9300.0,28.4232,28.5206,28.3095,28.4313,9300.0
2009-08-05 11:30:00,35.03,35.03,34.86,34.9,5700.0,28.4475,28.4475,28.3095,28.342,5700.0
2009-08-05 12:00:00,34.89,35.03,34.89,34.92,6200.0,28.3338,28.4475,28.3338,28.3582,6200.0
2009-08-05 12:30:00,34.94,35.01,34.89,34.97,15200.0,28.3744,28.4313,28.3338,28.3988,15200.0
2009-08-05 13:00:00,34.98,35.17,34.83,35.17,12500.0,28.4069,28.5612,28.2851,28.5612,12500.0
2009-08-05 13:30:00,35.17,35.18,35.03,35.04,6500.0,28.5612,28.5693,28.4475,28.4557,6500.0
2009-08-05 14:00:00,35.05,35.11,34.98,35.1,11600.0,28.4638,28.5125,28.4069,28.5044,11600.0
2009-08-05 14:30:00,35.09,35.35,35.02,35.23,19300.0,28.4963,28.7074,28.4394,28.61,19300.0
2009-08-05 15:00:00,35.24,35.31,35.18,35.28,16900.0,28.6181,28.6749,28.5693,28.6506,16900.0
2009-08-05 15:30:00,35.29,35.29,34.97,35.14,34700.0,28.6587,28.6587,28.3988,28.5369,34700.0
2009-08-06 09:30:00,35.49,35.5,35.13,35.16,28200.0,28.8211,28.8292,28.5287,28.5531,28200.0
2009-08-06 10:00:00,35.15,35.25,34.75,34.98,23300.0,28.545,28.6262,28.2202,28.4069,23300.0
2009-08-06 10:30:00,35.03,35.29,35.0,35.2,16000.0,28.4475,28.6587,28.4232,28.5856,16000.0
2009-08-06 11:00:00,35.23,35.5,35.22,35.46,20900.0,28.61,28.8292,28.6018,28.7967,20900.0
2009-08-06 11:30:00,35.46,35.48,35.31,35.38,11900.0,28.7967,28.813,28.6749,28.7318,11900.0
2009-08-06 12:00:00,35.41,35.41,35.21,35.28,10300.0,28.7561,28.7561,28.5937,28.6506,10300.0
2009-08-06 12:30:00,35.29,35.49,35.21,35.41,22200.0,28.6587,28.8211,28.5937,28.7561,22200.0
2009-08-06 13:00:00,35.41,35.47,35.35,35.35,15700.0,28.7561,28.8049,28.7074,28.7074,15700.0
2009-08-06 13:30:00,35.39,35.43,35.02,35.02,41100.0,28.7399,28.7724,28.4394,28.4394,41100.0
2009-08-06 14:00:00,35.01,35.01,34.79,34.93,21800.0,28.4313,28.4313,28.2526,28.3663,21800.0
2009-08-06 14:30:00,34.98,35.03,34.88,34.96,18200.0,28.4069,28.4475,28.3257,28.3907,18200.0
2009-08-06 15:00:00,34.95,35.14,34.89,35.08,21400.0,28.3826,28.5369,28.3338,28.4881,21400.0
2009-08-06 15:30:00,35.08,35.11,34.93,35.05,94500.0,28.4881,28.5125,28.3663,28.4638,94500.0
2009-08-07 09:30:00,35.45,35.75,35.31,35.64,49900.0,28.7886,29.0322,28.6749,28.9429,49900.0
2009-08-07 10:00:00,35.61,35.63,35.21,35.3,49700.0,28.9185,28.9348,28.5937,28.6668,49700.0
2009-08-07 10:30:00,35.3,35.62,35.3,35.5,44900.0,28.6668,28.9267,28.6668,28.8292,44900.0
2009-08-07 11:00:00,35.49,35.65,35.49,35.59,43900.0,28.8211,28.951,28.8211,28.9023,43900.0
2009-08-07 11:30:00,35.58,35.68,35.32,35.43,59700.0,28.8942,28.9754,28.683,28.7724,59700.0
2009-08-07 12:00:00,35.44,35.56,35.34,35.49,64000.0,28.7805,28.8779,28.6993,28.8211,64000.0
2009-08-07 12:30:00,35.46,35.74,35.46,35.72,18300.0,28.7967,29.0241,28.7967,29.0079,18300.0
2009-08-07 13:00:00,35.74,35.94,35.72,35.94,26400.0,29.0241,29.1865,29.0079,29.1865,26400.0
2009-08-07 13:30:00,35.94,35.98,35.83,35.95,13700.0,29.1865,29.219,29.0972,29.1947,13700.0
2009-08-07 14:00:00,35.96,35.99,35.91,35.91,14300.0,29.2028,29.2271,29.1622,29.1622,14300.0
2009-08-07 14:30:00,35.93,35.96,35.87,35.9,14900.0,29.1784,29.2028,29.1297,29.1541,14900.0
2009-08-07 15:00:00,35.9,35.95,35.78,35.94,28500.0,29.1541,29.1947,29.0566,29.1865,28500.0
2009-08-07 15:30:00,35.93,35.99,35.8,35.82,51900.0,29.1784,29.2271,29.0728,29.0891,51900.0
2009-08-10 09:30:00,35.64,35.64,35.22,35.33,21400.0,28.9429,28.9429,28.6018,28.6912,21400.0
2009-08-10 10:00:00,35.26,35.4,35.1,35.4,11500.0,28.6343,28.748,28.5044,28.748,11500.0
2009-08-10 10:30:00,35.44,35.64,35.4,35.54,9600.0,28.7805,28.9429,28.748,28.8617,9600.0
2009-08-10 11:00:00,35.56,35.57,35.39,35.42,6300.0,28.8779,28.8861,28.7399,28.7643,6300.0
2009-08-10 11:30:00,35.43,35.44,35.22,35.24,11800.0,28.7724,28.7805,28.6018,28.6181,11800.0
2009-08-10 12:00:00,35.23,35.33,35.18,35.2,10700.0,28.61,28.6912,28.5693,28.5856,10700.0
2009-08-10 12:30:00,35.2,35.24,35.12,35.24,13700.0,28.5856,28.6181,28.5206,28.6181,13700.0
2009-08-10 13:00:00,35.23,35.24,34.98,35.0,15200.0,28.61,28.6181,28.4069,28.4232,15200.0
2009-08-10 13:30:00,34.99,35.14,34.99,35.03,6000.0,28.4151,28.5369,28.4151,28.4475,6000.0
2009-08-10 14:00:00,35.02,35.08,34.73,34.92,18700.0,28.4394,28.4881,28.2039,28.3582,18700.0
2009-08-10 14:30:00,34.9,34.91,34.8,34.91,13200.0,28.342,28.3501,28.2608,28.3501,13200.0
2009-08-10 15:00:00,34.89,35.03,34.88,34.97,21500.0,28.3338,28.4475,28.3257,28.3988,21500.0
2009-08-10 15:30:00,34.97,35.15,34.94,35.15,52900.0,28.3988,28.545,28.3744,28.545,52900.0
2009-08-11 09:30:00,35.01,35.09,34.35,34.59,11000.0,28.4313,28.4963,27.8953,28.0902,11000.0
2009-08-11 10:00:00,34.59,34.62,34.41,34.45,13400.0,28.0902,28.1146,27.944,27.9765,13400.0
2009-08-11 10:30:00,34.46,34.48,34.27,34.47,16500.0,27.9846,28.0009,27.8303,27.9928,16500.0
2009-08-11 11:00:00,34.46,34.52,34.3,34.5,11900.0,27.9846,28.0334,27.8547,28.0171,11900.0
2009-08-11 11:30:00,34.51,34.6,34.49,34.6,8300.0,28.0252,28.0983,28.009,28.0983,8300.0
2009-08-11 12:00:00,34.59,34.61,34.48,34.51,14500.0,28.0902,28.1065,28.0009,28.0252,14500.0
2009-08-11 12:30:00,34.51,34.57,34.43,34.46,5500.0,28.0252,28.074,27.9603,27.9846,5500.0
2009-08-11 13:00:00,34.44,34.53,34.42,34.44,11800.0,27.9684,28.0415,27.9522,27.9684,11800.0
2009-08-11 13:30:00,34.46,34.6,34.46,34.56,7700.0,27.9846,28.0983,27.9846,28.0659,7700.0
2009-08-11 14:00:00,34.58,34.79,34.53,34.55,25900.0,28.0821,28.2526,28.0415,28.0577,25900.0
2009-08-11 14:30:00,34.56,34.65,34.55,34.65,8500.0,28.0659,28.1389,28.0577,28.1389,8500.0
2009-08-11 15:00:00,34.64,34.71,34.59,34.63,13800.0,28.1308,28.1877,28.0902,28.1227,13800.0
2009-08-11 15:30:00,34.64,34.71,34.51,34.54,31100.0,28.1308,28.1877,28.0252,28.0496,31100.0
2009-08-12 09:30:00,34.83,35.33,34.61,35.33,24000.0,28.2851,28.6912,28.1065,28.6912,24000.0
2009-08-12 10:00:00,35.33,35.44,35.19,35.44,11700.0,28.6912,28.7805,28.5775,28.7805,11700.0
2009-08-12 10:30:00,35.45,35.55,35.25,35.32,7800.0,28.7886,28.8698,28.6262,28.683,7800.0
2009-08-12 11:00:00,35.32,35.36,35.22,35.28,8700.0,28.683,28.7155,28.6018,28.6506,8700.0
2009-08-12 11:30:00,35.28,35.33,35.25,35.26,6200.0,28.6506,28.6912,28.6262,28.6343,6200.0
2009-08-12 12:00:00,35.28,35.3,35.14,35.19,6200.0,28.6506,28.6668,28.5369,28.5775,6200.0
2009-08-12 12:30:00,35.2,35.3,35.15,35.28,5800.0,28.5856,28.6668,28.545,28.6506,5800.0
2009-08-12 13:00:00,35.26,35.27,35.15,35.18,7800.0,28.6343,28.6424,28.545,28.5693,7800.0
2009-08-12 13:30:00,35.18,35.21,35.13,35.16,6900.0,28.5693,28.5937,28.5287,28.5531,6900.0
2009-08-12 14:00:00,35.13,35.53,34.98,35.21,60200.0,28.5287,28.8536,28.4069,28.5937,60200.0
2009-08-12 14:30:00,35.14,35.62,35.12,35.58,20500.0,28.5369,28.9267,28.5206,28.8942,20500.0
2009-08-12 15:00:00,35.61,35.67,35.42,35.49,22100.0,28.9185,28.9673,28.7643,28.8211,22100.0
2009-08-12 15:30:00,35.5,35.64,35.19,35.23,39900.0,28.8292,28.9429,28.5775,28.61,39900.0
2009-08-13 09:30:00,35.54,35.54,34.5,34.7,13900.0,28.8617,28.8617,28.0171,28.1795,13900.0
2009-08-13 10:00:00,34.69,35.06,34.65,35.01,15600.0,28.1714,28.4719,28.1389,28.4313,15600.0
2009-08-13 10:30:00,35.03,35.42,35.03,35.35,9500.0,28.4475,28.7643,28.4475,28.7074,9500.0
2009-08-13 11:00:00,35.34,35.47,35.3,35.4,15000.0,28.6993,28.8049,28.6668,28.748,15000.0
2009-08-13 11:30:00,35.37,35.59,35.36,35.56,10700.0,28.7236,28.9023,28.7155,28.8779,10700.0
2009-08-13 12:00:00,35.57,35.67,35.51,35.52,7700.0,28.8861,28.9673,28.8373,28.8455,7700.0
2009-08-13 12:30:00,35.5,35.52,35.36,35.39,11100.0,28.8292,28.8455,28.7155,28.7399,11100.0
2009-08-13 13:00:00,35.39,35.54,35.26,35.26,9700.0,28.7399,28.8617,28.6343,28.6343,9700.0
2009-08-13 13:30:00,35.27,35.39,35.27,35.39,9000.0,28.6424,28.7399,28.6424,28.7399,9000.0
2009-08-13 14:00:00,35.39,35.4,35.16,35.29,15500.0,28.7399,28.748,28.5531,28.6587,15500.0
2009-08-13 14:30:00,35.33,35.5,35.33,35.38,19400.0,28.6912,28.8292,28.6912,28.7318,19400.0
2009-08-13 15:00:00,35.43,35.62,35.43,35.56,32200.0,28.7724,28.9267,28.7724,28.8779,32200.0
2009-08-13 15:30:00,35.57,35.68,35.55,35.65,32400.0,28.8861,28.9754,28.8698,28.951,32400.0
2009-08-14 09:30:00,35.62,35.62,34.45,34.6,20100.0,28.9267,28.9267,27.9765,28.0983,20100.0
2009-08-14 10:00:00,34.56,34.64,34.28,34.6,25600.0,28.0659,28.1308,27.8385,28.0983,25600.0
2009-08-14 10:30:00,34.56,34.67,34.46,34.49,8500.0,28.0659,28.1552,27.9846,28.009,8500.0
2009-08-14 11:00:00,34.51,34.6,34.41,34.41,9700.0,28.0252,28.0983,27.944,27.944,9700.0
2009-08-14 11:30:00,34.38,34.5,34.35,34.44,3900.0,27.9197,28.0171,27.8953,27.9684,3900.0
2009-08-14 12:00:00,34.44,34.48,34.41,34.41,4300.0,27.9684,28.0009,27.944,27.944,4300.0
2009-08-14 12:30:00,34.4,34.45,34.35,34.45,4700.0,27.9359,27.9765,27.8953,27.9765,4700.0
2009-08-14 13:00:00,34.45,34.51,34.41,34.46,6400.0,27.9765,28.0252,27.944,27.9846,6400.0
2009-08-14 13:30:00,34.46,34.48,34.43,34.44,3600.0,27.9846,28.0009,27.9603,27.9684,3600.0
2009-08-14 14:00:00,34.45,34.47,34.27,34.33,19600.0,27.9765,27.9928,27.8303,27.8791,19600.0
2009-08-14 14:30:00,34.33,34.45,34.33,34.4,8000.0,27.8791,27.9765,27.8791,27.9359,8000.0
2009-08-14 15:00:00,34.42,34.49,34.39,34.46,13300.0,27.9522,28.009,27.9278,27.9846,13300.0
2009-08-14 15:30:00,34.46,34.75,34.46,34.71,46200.0,27.9846,28.2202,27.9846,28.1877,46200.0
2009-08-17 09:30:00,33.93,34.06,33.44,33.94,23700.0,27.5542,27.6598,27.1563,27.5624,23700.0
2009-08-17 10:00:00,33.86,33.92,33.69,33.91,26200.0,27.4974,27.5461,27.3593,27.538,26200.0
2009-08-17 10:30:00,33.89,33.91,33.75,33.78,19100.0,27.5218,27.538,27.4081,27.4324,19100.0
2009-08-17 11:00:00,33.78,33.9,33.72,33.88,15200.0,27.4324,27.5299,27.3837,27.5136,15200.0
2009-08-17 11:30:00,33.87,34.02,33.86,34.0,8600.0,27.5055,27.6273,27.4974,27.6111,8600.0
2009-08-17 12:00:00,34.02,34.05,33.92,34.05,3700.0,27.6273,27.6517,27.5461,27.6517,3700.0
2009-08-17 12:30:00,34.05,34.06,33.88,33.88,4200.0,27.6517,27.6598,27.5136,27.5136,4200.0
2009-08-17 13:00:00,33.91,33.91,33.74,33.78,14500.0,27.538,27.538,27.3999,27.4324,14500.0
2009-08-17 13:30:00,33.76,33.8,33.71,33.77,8300.0,27.4162,27.4487,27.3756,27.4243,8300.0
2009-08-17 14:00:00,33.76,33.77,33.74,33.77,8000.0,27.4162,27.4243,27.3999,27.4243,8000.0
2009-08-17 14:30:00,33.83,33.88,33.76,33.78,6300.0,27.473,27.5136,27.4162,27.4324,6300.0
2009-08-17 15:00:00,33.79,33.82,33.65,33.73,32300.0,27.4405,27.4649,27.3269,27.3918,32300.0
2009-08-17 15:30:00,33.74,33.84,33.66,33.75,37800.0,27.3999,27.4811,27.335,27.4081,37800.0
2009-08-18 09:30:00,33.94,34.15,33.75,33.82,8000.0,27.5624,27.7329,27.4081,27.4649,8000.0
2009-08-18 10:00:00,33.81,34.05,33.81,33.92,7300.0,27.4568,27.6517,27.4568,27.5461,7300.0
2009-08-18 10:30:00,33.92,34.1,33.9,34.06,4800.0,27.5461,27.6923,27.5299,27.6598,4800.0
2009-08-18 11:00:00,34.05,34.18,34.0,34.13,5100.0,27.6517,27.7573,27.6111,27.7167,5100.0
2009-08-18 11:30:00,34.13,34.3,34.13,34.26,4400.0,27.7167,27.8547,27.7167,27.8222,4400.0
2009-08-18 12:00:00,34.29,34.34,34.21,34.24,16700.0,27.8466,27.8872,27.7816,27.806,16700.0
2009-08-18 12:30:00,34.25,34.34,34.12,34.34,22600.0,27.8141,27.8872,27.7085,27.8872,22600.0
2009-08-18 13:00:00,34.38,34.41,34.31,34.41,5800.0,27.9197,27.944,27.8628,27.944,5800.0
2009-08-18 13:30:00,34.4,34.42,34.28,34.33,5900.0,27.9359,27.9522,27.8385,27.8791,5900.0
2009-08-18 14:00:00,34.37,34.43,34.36,34.43,4700.0,27.9116,27.9603,27.9034,27.9603,4700.0
2009-08-18 14:30:00,34.44,34.46,34.33,34.36,6400.0,27.9684,27.9846,27.8791,27.9034,6400.0
2009-08-18 15:00:00,34.35,34.51,34.35,34.47,7300.0,27.8953,28.0252,27.8953,27.9928,7300.0
2009-08-18 15:30:00,34.47,34.66,34.43,34.58,65000.0,27.9928,28.1471,27.9603,28.0821,65000.0
2009-08-19 09:30:00,34.3,34.4,34.01,34.28,21400.0,27.8547,27.9359,27.6192,27.8385,21400.0
2009-08-19 10:00:00,34.29,34.5,34.17,34.2,14900.0,27.8466,28.0171,27.7491,27.7735,14900.0
2009-08-19 10:30:00,34.26,34.48,34.24,34.24,7300.0,27.8222,28.0009,27.806,27.806,7300.0
2009-08-19 11:00:00,34.28,34.46,34.27,34.44,11900.0,27.8385,27.9846,27.8303,27.9684,11900.0
2009-08-19 11:30:00,34.43,34.83,34.43,34.82,14200.0,27.9603,28.2851,27.9603,28.277,14200.0
2009-08-19 12:00:00,34.82,34.96,34.69,34.69,13200.0,28.277,28.3907,28.1714,28.1714,13200.0
2009-08-19 12:30:00,34.68,34.81,34.65,34.78,16400.0,28.1633,28.2689,28.1389,28.2445,16400.0
2009-08-19 13:00:00,34.77,34.97,34.77,34.91,10900.0,28.2364,28.3988,28.2364,28.3501,10900.0
2009-08-19 13:30:00,34.91,34.92,34.8,34.84,7500.0,28.3501,28.3582,28.2608,28.2932,7500.0
2009-08-19 14:00:00,34.84,34.9,34.77,34.89,12100.0,28.2932,28.342,28.2364,28.3338,12100.0
2009-08-19 14:30:00,34.86,34.86,34.76,34.79,6200.0,28.3095,28.3095,28.2283,28.2526,6200.0
2009-08-19 15:00:00,34.79,34.79,34.51,34.51,15300.0,28.2526,28.2526,28.0252,28.0252,15300.0
2009-08-19 15:30:00,34.51,34.69,34.47,34.63,21300.0,28.0252,28.1714,27.9928,28.1227,21300.0
2009-08-20 09:30:00,34.37,35.16,34.37,35.01,28600.0,27.9116,28.5531,27.9116,28.4313,28600.0
2009-08-20 10:00:00,35.08,35.17,35.01,35.03,10100.0,28.4881,28.5612,28.4313,28.4475,10100.0
2009-08-20 10:30:00,35.01,35.22,34.97,35.06,16700.0,28.4313,28.6018,28.3988,28.4719,16700.0
2009-08-20 11:00:00,35.07,35.24,34.93,35.15,23700.0,28.48,28.6181,28.3663,28.545,23700.0
2009-08-20 11:30:00,35.15,35.18,35.01,35.01,14900.0,28.545,28.5693,28.4313,28.4313,14900.0
2009-08-20 12:00:00,35.02,35.08,34.94,35.0,11000.0,28.4394,28.4881,28.3744,28.4232,11000.0
2009-08-20 12:30:00,35.0,35.22,34.99,35.19,10500.0,28.4232,28.6018,28.4151,28.5775,10500.0
2009-08-20 13:00:00,35.2,35.29,35.2,35.29,8000.0,28.5856,28.6587,28.5856,28.6587,8000.0
2009-08-20 13:30:00,35.28,35.28,35.18,35.26,6500.0,28.6506,28.6506,28.5693,28.6343,6500.0
2009-08-20 14:00:00,35.24,35.24,35.16,35.18,7700.0,28.6181,28.6181,28.5531,28.5693,7700.0
2009-08-20 14:30:00,35.18,35.19,35.08,35.1,11000.0,28.5693,28.5775,28.4881,28.5044,11000.0
2009-08-20 15:00:00,35.13,35.26,35.12,35.24,15000.0,28.5287,28.6343,28.5206,28.6181,15000.0
2009-08-20 15:30:00,35.24,35.36,35.13,35.17,98500.0,28.6181,28.7155,28.5287,28.5612,98500.0
2009-08-21 09:30:00,35.55,35.6,35.3,35.44,14800.0,28.8698,28.9104,28.6668,28.7805,14800.0
2009-08-21 10:00:00,35.53,35.99,35.53,35.77,21900.0,28.8536,29.2271,28.8536,29.0485,21900.0
2009-08-21 10:30:00,35.78,35.98,35.78,35.96,5900.0,29.0566,29.219,29.0566,29.2028,5900.0
2009-08-21 11:00:00,35.96,35.98,35.83,35.9,21200.0,29.2028,29.219,29.0972,29.1541,21200.0
2009-08-21 11:30:00,35.87,35.99,35.87,35.97,7300.0,29.1297,29.2271,29.1297,29.2109,7300.0
2009-08-21 12:00:00,35.98,36.0,35.92,35.92,27900.0,29.219,29.2353,29.1703,29.1703,27900.0
2009-08-21 12:30:00,35.92,36.0,35.92,35.96,8700.0,29.1703,29.2353,29.1703,29.2028,8700.0
2009-08-21 13:00:00,35.97,36.07,35.96,36.04,17300.0,29.2109,29.2921,29.2028,29.2677,17300.0
2009-08-21 13:30:00,36.03,36.03,35.87,35.88,12000.0,29.2596,29.2596,29.1297,29.1378,12000.0
2009-08-21 14:00:00,35.89,36.09,35.87,36.08,30600.0,29.1459,29.3084,29.1297,29.3002,30600.0
2009-08-21 14:30:00,36.06,36.07,36.0,36.03,6400.0,29.284,29.2921,29.2353,29.2596,6400.0
2009-08-21 15:00:00,36.03,36.16,36.03,36.04,22200.0,29.2596,29.3652,29.2596,29.2677,22200.0
2009-08-21 15:30:00,36.05,36.08,35.97,35.98,35300.0,29.2759,29.3002,29.2109,29.219,35300.0
2009-08-24 09:30:00,36.43,36.48,35.67,36.04,36900.0,29.5845,29.6251,28.9673,29.2677,36900.0
2009-08-24 10:00:00,36.05,36.47,36.02,36.47,17000.0,29.2759,29.6169,29.2515,29.6169,17000.0
2009-08-24 10:30:00,36.46,36.76,36.44,36.72,16200.0,29.6088,29.8525,29.5926,29.82,16200.0
2009-08-24 11:00:00,36.73,36.83,36.51,36.54,18800.0,29.8281,29.9093,29.6494,29.6738,18800.0
2009-08-24 11:30:00,36.53,36.7,36.43,36.66,17700.0,29.6657,29.8037,29.5845,29.7712,17700.0
2009-08-24 12:00:00,36.66,36.8,36.65,36.75,18000.0,29.7712,29.8849,29.7631,29.8443,18000.0
2009-08-24 12:30:00,36.74,36.88,36.74,36.86,42900.0,29.8362,29.9499,29.8362,29.9337,42900.0
2009-08-24 13:00:00,36.85,36.91,36.76,36.85,83400.0,29.9255,29.9743,29.8525,29.9255,83400.0
2009-08-24 13:30:00,36.83,36.95,36.81,36.86,46200.0,29.9093,30.0068,29.8931,29.9337,46200.0
2009-08-24 14:00:00,36.86,36.96,36.82,36.89,24700.0,29.9337,30.0149,29.9012,29.958,24700.0
2009-08-24 14:30:00,36.88,36.88,36.79,36.81,37400.0,29.9499,29.9499,29.8768,29.8931,37400.0
2009-08-24 15:00:00,36.8,36.96,36.67,36.95,62300.0,29.8849,30.0149,29.7794,30.0068,62300.0
2009-08-24 15:30:00,36.95,36.98,36.76,36.88,39200.0,30.0068,30.0311,29.8525,29.9499,39200.0
2009-08-25 09:30:00,36.91,37.52,36.78,37.51,50800.0,29.9743,30.4696,29.8687,30.4615,50800.0
2009-08-25 10:00:00,37.58,37.89,37.4,37.56,75100.0,30.5184,30.7701,30.3722,30.5021,75100.0
2009-08-25 10:30:00,37.56,37.87,37.56,37.69,13000.0,30.5021,30.7539,30.5021,30.6077,13000.0
2009-08-25 11:00:00,37.69,37.74,37.67,37.74,12000.0,30.6077,30.6483,30.5915,30.6483,12000.0
2009-08-25 11:30:00,37.72,37.74,37.58,37.58,23300.0,30.6321,30.6483,30.5184,30.5184,23300.0
2009-08-25 12:00:00,37.6,37.68,37.54,37.64,15300.0,30.5346,30.5996,30.4859,30.5671,15300.0
2009-08-25 12:30:00,37.67,37.73,37.57,37.57,12700.0,30.5915,30.6402,30.5102,30.5102,12700.0
2009-08-25 13:00:00,37.59,37.62,37.39,37.4,13200.0,30.5265,30.5509,30.3641,30.3722,13200.0
2009-08-25 13:30:00,37.43,37.44,37.24,37.27,26600.0,30.3966,30.4047,30.2423,30.2666,26600.0
2009-08-25 14:00:00,37.23,37.3,37.21,37.27,12900.0,30.2341,30.291,30.2179,30.2666,12900.0
2009-08-25 14:30:00,37.26,37.27,37.11,37.25,14300.0,30.2585,30.2666,30.1367,30.2504,14300.0
2009-08-25 15:00:00,37.31,37.35,37.23,37.31,22000.0,30.2991,30.3316,30.2341,30.2991,22000.0
2009-08-25 15:30:00,37.32,37.33,37.01,37.19,90900.0,30.3072,30.3153,30.0555,30.2017,90900.0
2009-08-26 09:30:00,37.06,37.13,36.45,36.6,29900.0,30.0961,30.1529,29.6007,29.7225,29900.0
2009-08-26 10:00:00,36.71,37.8,36.6,37.49,52600.0,29.8118,30.697,29.7225,30.4453,52600.0
2009-08-26 10:30:00,37.51,37.55,37.3,37.46,25400.0,30.4615,30.494,30.291,30.4209,25400.0
2009-08-26 11:00:00,37.47,37.65,37.28,37.38,36600.0,30.429,30.5752,30.2747,30.3559,36600.0
2009-08-26 11:30:00,37.35,37.37,37.23,37.24,7300.0,30.3316,30.3478,30.2341,30.2423,7300.0
2009-08-26 12:00:00,37.24,37.32,37.13,37.26,8600.0,30.2423,30.3072,30.1529,30.2585,8600.0
2009-08-26 12:30:00,37.26,37.28,37.19,37.19,12300.0,30.2585,30.2747,30.2017,30.2017,12300.0
2009-08-26 13:00:00,37.2,37.2,37.08,37.13,6800.0,30.2098,30.2098,30.1123,30.1529,6800.0
2009-08-26 13:30:00,37.13,37.25,37.09,37.25,25800.0,30.1529,30.2504,30.1204,30.2504,25800.0
2009-08-26 14:00:00,37.22,37.22,37.09,37.13,18300.0,30.226,30.226,30.1204,30.1529,18300.0
2009-08-26 14:30:00,37.13,37.18,36.98,36.99,24900.0,30.1529,30.1935,30.0311,30.0392,24900.0
2009-08-26 15:00:00,37.01,37.08,36.93,37.0,24500.0,30.0555,30.1123,29.9905,30.0474,24500.0
2009-08-26 15:30:00,37.0,37.07,36.96,37.04,63500.0,30.0474,30.1042,30.0149,30.0798,63500.0
2009-08-27 09:30:00,37.28,37.29,36.54,36.56,28500.0,30.2747,30.2829,29.6738,29.69,28500.0
2009-08-27 10:00:00,36.54,36.56,36.34,36.4,35500.0,29.6738,29.69,29.5114,29.5601,35500.0
2009-08-27 10:30:00,36.4,36.49,36.23,36.26,15000.0,29.5601,29.6332,29.422,29.4464,15000.0
2009-08-27 11:00:00,36.27,36.37,36.17,36.37,9000.0,29.4545,29.5357,29.3733,29.5357,9000.0
2009-08-27 11:30:00,36.38,36.46,36.24,36.4,23600.0,29.5439,29.6088,29.4302,29.5601,23600.0
2009-08-27 12:00:00,36.4,36.45,36.31,36.38,17100.0,29.5601,29.6007,29.487,29.5439,17100.0
2009-08-27 12:30:00,36.4,36.41,36.3,36.33,7500.0,29.5601,29.5682,29.4789,29.5033,7500.0
2009-08-27 13:00:00,36.36,36.4,36.23,36.27,11000.0,29.5276,29.5601,29.422,29.4545,11000.0
2009-08-27 13:30:00,36.28,36.68,36.28,36.6,16900.0,29.4626,29.7875,29.4626,29.7225,16900.0
2009-08-27 14:00:00,36.6,36.75,36.6,36.75,10100.0,29.7225,29.8443,29.7225,29.8443,10100.0
2009-08-27 14:30:00,36.72,36.91,36.72,36.86,16900.0,29.82,29.9743,29.82,29.9337,16900.0
2009-08-27 15:00:00,36.85,36.88,36.67,36.69,8100.0,29.9255,29.9499,29.7794,29.7956,8100.0
2009-08-27 15:30:00,36.73,36.92,36.69,36.81,33900.0,29.8281,29.9824,29.7956,29.8931,33900.0
2009-08-28 09:30:00,37.23,37.46,36.46,36.46,13700.0,30.2341,30.4209,29.6088,29.6088,13700.0
2009-08-28 10:00:00,36.49,36.94,36.48,36.85,26200.0,29.6332,29.9986,29.6251,29.9255,26200.0
2009-08-28 10:30:00,36.89,36.95,36.77,36.9,13300.0,29.958,30.0068,29.8606,29.9661,13300.0
2009-08-28 11:00:00,36.88,36.97,36.8,36.91,9100.0,29.9499,30.023,29.8849,29.9743,9100.0
2009-08-28 11:30:00,36.91,36.92,36.67,36.72,9500.0,29.9743,29.9824,29.7794,29.82,9500.0
2009-08-28 12:00:00,36.72,36.83,36.45,36.5,14900.0,29.82,29.9093,29.6007,29.6413,14900.0
2009-08-28 12:30:00,36.49,36.72,36.49,36.68,13600.0,29.6332,29.82,29.6332,29.7875,13600.0
2009-08-28 13:00:00,36.65,36.92,36.65,36.9,12000.0,29.7631,29.9824,29.7631,29.9661,12000.0
2009-08-28 13:30:00,36.92,36.92,36.85,36.86,4700.0,29.9824,29.9824,29.9255,29.9337,4700.0
2009-08-28 14:00:00,36.83,36.96,36.74,36.88,7500.0,29.9093,30.0149,29.8362,29.9499,7500.0
2009-08-28 14:30:00,36.88,36.98,36.84,36.97,7800.0,29.9499,30.0311,29.9174,30.023,7800.0
2009-08-28 15:00:00,36.96,37.06,36.86,37.06,16000.0,30.0149,30.0961,29.9337,30.0961,16000.0
2009-08-28 15:30:00,37.06,37.12,36.91,37.05,62100.0,30.0961,30.1448,29.9743,30.088,62100.0
2009-08-31 09:30:00,36.78,36.84,35.94,36.19,19800.0,29.8687,29.9174,29.1865,29.3896,19800.0
2009-08-31 10:00:00,36.15,36.36,36.05,36.32,7500.0,29.3571,29.5276,29.2759,29.4951,7500.0
2009-08-31 10:30:00,36.24,36.53,36.22,36.42,6900.0,29.4302,29.6657,29.4139,29.5763,6900.0
2009-08-31 11:00:00,36.36,36.36,36.09,36.1,7900.0,29.5276,29.5276,29.3084,29.3165,7900.0
2009-08-31 11:30:00,36.09,36.17,35.98,36.03,7300.0,29.3084,29.3733,29.219,29.2596,7300.0
2009-08-31 12:00:00,36.0,36.18,35.94,36.17,9700.0,29.2353,29.3814,29.1865,29.3733,9700.0
2009-08-31 12:30:00,36.17,36.17,35.89,35.89,9000.0,29.3733,29.3733,29.1459,29.1459,9000.0
2009-08-31 13:00:00,35.89,35.9,35.79,35.85,12300.0,29.1459,29.1541,29.0647,29.1135,12300.0
2009-08-31 13:30:00,35.84,35.89,35.73,35.74,18200.0,29.1053,29.1459,29.016,29.0241,18200.0
2009-08-31 14:00:00,35.74,35.85,35.72,35.73,9900.0,29.0241,29.1135,29.0079,29.016,9900.0
2009-08-31 14:30:00,35.74,35.8,35.67,35.73,32900.0,29.0241,29.0728,28.9673,29.016,32900.0
2009-08-31 15:00:00,35.74,35.88,35.69,35.84,20000.0,29.0241,29.1378,28.9835,29.1053,20000.0
2009-08-31 15:30:00,35.85,35.93,35.81,35.84,72000.0,29.1135,29.1784,29.081,29.1053,72000.0
2009-09-01 09:30:00,35.82,37.18,35.7,37.18,44600.0,29.0891,30.1935,28.9916,30.1935,44600.0
2009-09-01 10:00:00,37.18,37.4,36.8,37.08,39200.0,30.1935,30.3722,29.8849,30.1123,39200.0
2009-09-01 10:30:00,37.09,37.11,36.62,36.64,25600.0,30.1204,30.1367,29.7388,29.755,25600.0
2009-09-01 11:00:00,36.64,36.65,35.71,35.71,24800.0,29.755,29.7631,28.9998,28.9998,24800.0
2009-09-01 11:30:00,35.71,35.84,35.47,35.5,29000.0,28.9998,29.1053,28.8049,28.8292,29000.0
2009-09-01 12:00:00,35.47,35.59,35.29,35.42,22400.0,28.8049,28.9023,28.6587,28.7643,22400.0
2009-09-01 12:30:00,35.41,35.58,35.34,35.56,17500.0,28.7561,28.8942,28.6993,28.8779,17500.0
2009-09-01 13:00:00,35.57,35.67,35.26,35.4,26800.0,28.8861,28.9673,28.6343,28.748,26800.0
2009-09-01 13:30:00,35.35,35.55,35.28,35.55,25400.0,28.7074,28.8698,28.6506,28.8698,25400.0
2009-09-01 14:00:00,35.56,35.58,35.38,35.43,53900.0,28.8779,28.8942,28.7318,28.7724,53900.0
2009-09-01 14:30:00,35.43,35.58,35.4,35.49,17100.0,28.7724,28.8942,28.748,28.8211,17100.0
2009-09-01 15:00:00,35.51,35.56,35.41,35.46,34500.0,28.8373,28.8779,28.7561,28.7967,34500.0
2009-09-01 15:30:00,35.44,35.64,35.39,35.51,62600.0,28.7805,28.9429,28.7399,28.8373,62600.0
2009-09-02 09:30:00,35.77,35.85,35.31,35.63,23500.0,29.0485,29.1135,28.6749,28.9348,23500.0
2009-09-02 10:00:00,35.63,35.87,35.34,35.34,30300.0,28.9348,29.1297,28.6993,28.6993,30300.0
2009-09-02 10:30:00,35.38,35.84,35.17,35.76,31200.0,28.7318,29.1053,28.5612,29.0404,31200.0
2009-09-02 11:00:00,35.75,35.77,35.39,35.55,24800.0,29.0322,29.0485,28.7399,28.8698,24800.0
2009-09-02 11:30:00,35.55,35.59,35.37,35.39,45000.0,28.8698,28.9023,28.7236,28.7399,45000.0
2009-09-02 12:00:00,35.39,35.42,35.12,35.34,23000.0,28.7399,28.7643,28.5206,28.6993,23000.0
2009-09-02 12:30:00,35.33,35.48,35.31,35.42,13000.0,28.6912,28.813,28.6749,28.7643,13000.0
2009-09-02 13:00:00,35.4,35.49,35.38,35.43,35500.0,28.748,28.8211,28.7318,28.7724,35500.0
2009-09-02 13:30:00,35.41,35.54,35.37,35.45,26300.0,28.7561,28.8617,28.7236,28.7886,26300.0
2009-09-02 14:00:00,35.41,35.64,35.41,35.63,18800.0,28.7561,28.9429,28.7561,28.9348,18800.0
2009-09-02 14:30:00,35.63,35.72,35.58,35.58,21500.0,28.9348,29.0079,28.8942,28.8942,21500.0
2009-09-02 15:00:00,35.56,35.68,35.46,35.46,30300.0,28.8779,28.9754,28.7967,28.7967,30300.0
2009-09-02 15:30:00,35.45,35.62,35.35,35.37,83300.0,28.7886,28.9267,28.7074,28.7236,83300.0
2009-09-03 09:30:00,35.59,35.78,35.06,35.28,29500.0,28.9023,29.0566,28.4719,28.6506,29500.0
2009-09-03 10:00:00,35.28,35.47,34.86,35.02,65000.0,28.6506,28.8049,28.3095,28.4394,65000.0
2009-09-03 10:30:00,35.0,35.17,34.96,35.02,22800.0,28.4232,28.5612,28.3907,28.4394,22800.0
2009-09-03 11:00:00,35.02,35.1,35.01,35.04,15900.0,28.4394,28.5044,28.4313,28.4557,15900.0
2009-09-03 11:30:00,35.03,35.09,35.03,35.08,19200.0,28.4475,28.4963,28.4475,28.4881,19200.0
2009-09-03 12:00:00,35.06,35.1,35.06,35.09,12200.0,28.4719,28.5044,28.4719,28.4963,12200.0
2009-09-03 12:30:00,35.08,35.13,35.05,35.1,33900.0,28.4881,28.5287,28.4638,28.5044,33900.0
2009-09-03 13:00:00,35.1,35.11,35.07,35.09,5600.0,28.5044,28.5125,28.48,28.4963,5600.0
2009-09-03 13:30:00,35.1,35.11,35.07,35.08,5100.0,28.5044,28.5125,28.48,28.4881,5100.0
2009-09-03 14:00:00,35.11,35.12,35.08,35.09,8200.0,28.5125,28.5206,28.4881,28.4963,8200.0
2009-09-03 14:30:00,35.1,35.25,35.09,35.24,83200.0,28.5044,28.6262,28.4963,28.6181,83200.0
2009-09-03 15:00:00,35.25,35.27,35.2,35.25,19600.0,28.6262,28.6424,28.5856,28.6262,19600.0
2009-09-03 15:30:00,35.25,35.61,35.24,35.57,38900.0,28.6262,28.9185,28.6181,28.8861,38900.0
2009-09-04 09:30:00,35.83,35.83,35.1,35.23,42600.0,29.0972,29.0972,28.5044,28.61,42600.0
2009-09-04 10:00:00,35.2,35.3,35.08,35.24,42500.0,28.5856,28.6668,28.4881,28.6181,42500.0
2009-09-04 10:30:00,35.24,35.3,35.13,35.21,32400.0,28.6181,28.6668,28.5287,28.5937,32400.0
2009-09-04 11:00:00,35.21,35.21,35.11,35.12,17200.0,28.5937,28.5937,28.5125,28.5206,17200.0
2009-09-04 11:30:00,35.13,35.37,35.12,35.37,15200.0,28.5287,28.7236,28.5206,28.7236,15200.0
2009-09-04 12:00:00,35.38,35.61,35.38,35.56,30600.0,28.7318,28.9185,28.7318,28.8779,30600.0
2009-09-04 12:30:00,35.57,35.58,35.48,35.48,13000.0,28.8861,28.8942,28.813,28.813,13000.0
2009-09-04 13:00:00,35.5,35.54,35.46,35.5,25100.0,28.8292,28.8617,28.7967,28.8292,25100.0
2009-09-04 13:30:00,35.5,35.51,35.39,35.4,15600.0,28.8292,28.8373,28.7399,28.748,15600.0
2009-09-04 14:00:00,35.41,35.48,35.32,35.32,19800.0,28.7561,28.813,28.683,28.683,19800.0
2009-09-04 14:30:00,35.32,35.42,35.3,35.4,17900.0,28.683,28.7643,28.6668,28.748,17900.0
2009-09-04 15:00:00,35.4,35.4,35.26,35.26,36000.0,28.748,28.748,28.6343,28.6343,36000.0
2009-09-04 15:30:00,35.25,35.31,35.21,35.3,84900.0,28.6262,28.6749,28.5937,28.6668,84900.0
2009-09-08 09:30:00,35.71,36.0,35.27,35.29,37400.0,28.9998,29.2353,28.6424,28.6587,37400.0
2009-09-08 10:00:00,35.27,35.41,35.08,35.33,37800.0,28.6424,28.7561,28.4881,28.6912,37800.0
2009-09-08 10:30:00,35.4,35.6,35.32,35.6,81400.0,28.748,28.9104,28.683,28.9104,81400.0
2009-09-08 11:00:00,35.62,35.73,35.56,35.7,13200.0,28.9267,29.016,28.8779,28.9916,13200.0
2009-09-08 11:30:00,35.68,35.69,35.31,35.4,77700.0,28.9754,28.9835,28.6749,28.748,77700.0
2009-09-08 12:00:00,35.4,35.52,35.36,35.36,66200.0,28.748,28.8455,28.7155,28.7155,66200.0
2009-09-08 12:30:00,35.37,35.58,35.37,35.53,47700.0,28.7236,28.8942,28.7236,28.8536,47700.0
2009-09-08 13:00:00,35.52,35.53,35.43,35.5,21200.0,28.8455,28.8536,28.7724,28.8292,21200.0
2009-09-08 13:30:00,35.51,35.57,35.46,35.55,19100.0,28.8373,28.8861,28.7967,28.8698,19100.0
2009-09-08 14:00:00,35.55,35.56,35.44,35.49,69900.0,28.8698,28.8779,28.7805,28.8211,69900.0
2009-09-08 14:30:00,35.5,35.59,35.47,35.58,46200.0,28.8292,28.9023,28.8049,28.8942,46200.0
2009-09-08 15:00:00,35.57,35.57,35.38,35.41,30300.0,28.8861,28.8861,28.7318,28.7561,30300.0
2009-09-08 15:30:00,35.43,35.47,35.29,35.38,79400.0,28.7724,28.8049,28.6587,28.7318,79400.0
2009-09-09 09:30:00,35.4,35.4,34.72,35.04,40000.0,28.748,28.748,28.1958,28.4557,40000.0
2009-09-09 10:00:00,35.04,35.31,35.04,35.09,32500.0,28.4557,28.6749,28.4557,28.4963,32500.0
2009-09-09 10:30:00,35.14,35.23,34.94,34.94,37800.0,28.5369,28.61,28.3744,28.3744,37800.0
2009-09-09 11:00:00,34.97,35.16,34.94,35.13,53900.0,28.3988,28.5531,28.3744,28.5287,53900.0
2009-09-09 11:30:00,35.15,35.32,35.14,35.15,31200.0,28.545,28.683,28.5369,28.545,31200.0
2009-09-09 12:00:00,35.16,35.21,35.04,35.05,28400.0,28.5531,28.5937,28.4557,28.4638,28400.0
2009-09-09 12:30:00,35.06,35.25,35.06,35.22,108300.0,28.4719,28.6262,28.4719,28.6018,108300.0
2009-09-09 13:00:00,35.24,35.24,35.08,35.1,33400.0,28.6181,28.6181,28.4881,28.5044,33400.0
2009-09-09 13:30:00,35.09,35.21,35.09,35.15,15200.0,28.4963,28.5937,28.4963,28.545,15200.0
2009-09-09 14:00:00,35.15,35.18,34.81,34.86,38300.0,28.545,28.5693,28.2689,28.3095,38300.0
2009-09-09 14:30:00,34.85,34.93,34.79,34.93,45100.0,28.3014,28.3663,28.2526,28.3663,45100.0
2009-09-09 15:00:00,34.92,35.2,34.92,35.12,43400.0,28.3582,28.5856,28.3582,28.5206,43400.0
2009-09-09 15:30:00,35.12,35.15,34.87,34.89,132000.0,28.5206,28.545,28.3176,28.3338,132000.0
2009-09-10 09:30:00,35.03,35.09,34.69,35.01,55100.0,28.4475,28.4963,28.1714,28.4313,55100.0
2009-09-10 10:00:00,35.01,35.1,34.78,34.94,86100.0,28.4313,28.5044,28.2445,28.3744,86100.0
2009-09-10 10:30:00,34.92,34.97,34.77,34.89,65000.0,28.3582,28.3988,28.2364,28.3338,65000.0
2009-09-10 11:00:00,34.87,35.14,34.85,35.11,36000.0,28.3176,28.5369,28.3014,28.5125,36000.0
2009-09-10 11:30:00,35.09,35.19,35.03,35.06,13200.0,28.4963,28.5775,28.4475,28.4719,13200.0
2009-09-10 12:00:00,35.07,35.11,35.03,35.03,8000.0,28.48,28.5125,28.4475,28.4475,8000.0
2009-09-10 12:30:00,35.05,35.15,35.04,35.14,10100.0,28.4638,28.545,28.4557,28.5369,10100.0
2009-09-10 13:00:00,35.11,35.3,35.1,35.27,21700.0,28.5125,28.6668,28.5044,28.6424,21700.0
2009-09-10 13:30:00,35.28,35.53,35.22,35.5,19400.0,28.6506,28.8536,28.6018,28.8292,19400.0
2009-09-10 14:00:00,35.51,35.6,35.46,35.47,41400.0,28.8373,28.9104,28.7967,28.8049,41400.0
2009-09-10 14:30:00,35.47,35.47,35.37,35.47,68800.0,28.8049,28.8049,28.7236,28.8049,68800.0
2009-09-10 15:00:00,35.45,35.46,35.33,35.46,15300.0,28.7886,28.7967,28.6912,28.7967,15300.0
2009-09-10 15:30:00,35.46,35.62,35.45,35.55,28100.0,28.7967,28.9267,28.7886,28.8698,28100.0
2009-09-11 09:30:00,36.02,36.39,35.83,36.29,88800.0,29.2515,29.552,29.0972,29.4708,88800.0
2009-09-11 10:00:00,36.31,36.64,36.25,36.4,121700.0,29.487,29.755,29.4383,29.5601,121700.0
2009-09-11 10:30:00,36.42,36.57,36.41,36.49,56100.0,29.5763,29.6982,29.5682,29.6332,56100.0
2009-09-11 11:00:00,36.47,36.65,36.46,36.57,32800.0,29.6169,29.7631,29.6088,29.6982,32800.0
2009-09-11 11:30:00,36.56,36.62,36.3,36.49,30000.0,29.69,29.7388,29.4789,29.6332,30000.0
2009-09-11 12:00:00,36.52,36.57,36.46,36.54,33100.0,29.6576,29.6982,29.6088,29.6738,33100.0
2009-09-11 12:30:00,36.53,36.56,36.45,36.55,60700.0,29.6657,29.69,29.6007,29.6819,60700.0
2009-09-11 13:00:00,36.55,36.58,36.45,36.46,22100.0,29.6819,29.7063,29.6007,29.6088,22100.0
2009-09-11 13:30:00,36.46,36.47,36.15,36.15,32400.0,29.6088,29.6169,29.3571,29.3571,32400.0
2009-09-11 14:00:00,36.14,36.28,36.11,36.26,27100.0,29.349,29.4626,29.3246,29.4464,27100.0
2009-09-11 14:30:00,36.25,36.36,36.24,36.29,37300.0,29.4383,29.5276,29.4302,29.4708,37300.0
2009-09-11 15:00:00,36.27,36.3,36.18,36.26,88000.0,29.4545,29.4789,29.3814,29.4464,88000.0
2009-09-11 15:30:00,36.27,36.4,36.24,36.27,119700.0,29.4545,29.5601,29.4302,29.4545,119700.0
2009-09-14 09:30:00,36.0,36.13,35.68,36.06,22400.0,29.2353,29.3408,28.9754,29.284,22400.0
2009-09-14 10:00:00,36.05,36.67,36.01,36.64,30700.0,29.2759,29.7794,29.2434,29.755,30700.0
2009-09-14 10:30:00,36.63,36.75,36.58,36.61,19200.0,29.7469,29.8443,29.7063,29.7306,19200.0
2009-09-14 11:00:00,36.58,36.58,36.4,36.43,47600.0,29.7063,29.7063,29.5601,29.5845,47600.0
2009-09-14 11:30:00,36.42,36.44,36.4,36.41,22800.0,29.5763,29.5926,29.5601,29.5682,22800.0
2009-09-14 12:00:00,36.4,36.43,36.4,36.4,24600.0,29.5601,29.5845,29.5601,29.5601,24600.0
2009-09-14 12:30:00,36.4,36.49,36.4,36.42,13900.0,29.5601,29.6332,29.5601,29.5763,13900.0
2009-09-14 13:00:00,36.42,36.42,36.24,36.33,18700.0,29.5763,29.5763,29.4302,29.5033,18700.0
2009-09-14 13:30:00,36.33,36.46,36.29,36.38,19200.0,29.5033,29.6088,29.4708,29.5439,19200.0
2009-09-14 14:00:00,36.36,36.44,36.28,36.44,23300.0,29.5276,29.5926,29.4626,29.5926,23300.0
2009-09-14 14:30:00,36.47,36.5,36.34,36.42,19200.0,29.6169,29.6413,29.5114,29.5763,19200.0
2009-09-14 15:00:00,36.43,36.49,36.4,36.4,17800.0,29.5845,29.6332,29.5601,29.5601,17800.0
2009-09-14 15:30:00,36.4,36.48,36.4,36.45,44100.0,29.5601,29.6251,29.5601,29.6007,44100.0
2009-09-15 09:30:00,36.75,36.99,36.46,36.61,24000.0,29.8443,30.0392,29.6088,29.7306,24000.0
2009-09-15 10:00:00,36.63,36.63,36.31,36.62,12500.0,29.7469,29.7469,29.487,29.7388,12500.0
2009-09-15 10:30:00,36.64,36.79,36.64,36.7,15300.0,29.755,29.8768,29.755,29.8037,15300.0
2009-09-15 11:00:00,36.7,36.7,36.44,36.46,18200.0,29.8037,29.8037,29.5926,29.6088,18200.0
2009-09-15 11:30:00,36.51,36.67,36.51,36.62,5300.0,29.6494,29.7794,29.6494,29.7388,5300.0
2009-09-15 12:00:00,36.63,36.63,36.47,36.5,15900.0,29.7469,29.7469,29.6169,29.6413,15900.0
2009-09-15 12:30:00,36.5,36.61,36.4,36.61,11500.0,29.6413,29.7306,29.5601,29.7306,11500.0
2009-09-15 13:00:00,36.59,36.65,36.52,36.54,22100.0,29.7144,29.7631,29.6576,29.6738,22100.0
2009-09-15 13:30:00,36.52,36.6,36.48,36.56,9100.0,29.6576,29.7225,29.6251,29.69,9100.0
2009-09-15 14:00:00,36.56,36.57,36.45,36.51,16400.0,29.69,29.6982,29.6007,29.6494,16400.0
2009-09-15 14:30:00,36.52,36.63,36.4,36.61,35300.0,29.6576,29.7469,29.5601,29.7306,35300.0
2009-09-15 15:00:00,36.58,36.76,36.58,36.73,13600.0,29.7063,29.8525,29.7063,29.8281,13600.0
2009-09-15 15:30:00,36.72,36.85,36.58,36.77,74700.0,29.82,29.9255,29.7063,29.8606,74700.0
2009-09-16 09:30:00,36.84,37.0,36.65,36.97,28700.0,29.9174,30.0474,29.7631,30.023,28700.0
2009-09-16 10:00:00,36.97,36.99,36.89,36.94,20900.0,30.023,30.0392,29.958,29.9986,20900.0
2009-09-16 10:30:00,36.95,37.0,36.89,36.99,21800.0,30.0068,30.0474,29.958,30.0392,21800.0
2009-09-16 11:00:00,36.98,37.0,36.93,36.98,79800.0,30.0311,30.0474,29.9905,30.0311,79800.0
2009-09-16 11:30:00,36.98,37.37,36.97,37.37,69000.0,30.0311,30.3478,30.023,30.3478,69000.0
2009-09-16 12:00:00,37.37,37.66,37.36,37.44,51400.0,30.3478,30.5833,30.3397,30.4047,51400.0
2009-09-16 12:30:00,37.46,37.47,37.24,37.24,37700.0,30.4209,30.429,30.2423,30.2423,37700.0
2009-09-16 13:00:00,37.25,37.31,37.22,37.28,35300.0,30.2504,30.2991,30.226,30.2747,35300.0
2009-09-16 13:30:00,37.29,37.33,37.26,37.28,10000.0,30.2829,30.3153,30.2585,30.2747,10000.0
2009-09-16 14:00:00,37.29,37.4,37.29,37.37,13300.0,30.2829,30.3722,30.2829,30.3478,13300.0
2009-09-16 14:30:00,37.38,37.39,37.29,37.3,18200.0,30.3559,30.3641,30.2829,30.291,18200.0
2009-09-16 15:00:00,37.29,37.46,37.21,37.43,17500.0,30.2829,30.4209,30.2179,30.3966,17500.0
2009-09-16 15:30:00,37.43,37.64,37.38,37.58,47200.0,30.3966,30.5671,30.3559,30.5184,47200.0
2009-09-17 09:30:00,37.45,37.94,37.26,37.94,13400.0,30.4128,30.8107,30.2585,30.8107,13400.0
2009-09-17 10:00:00,37.94,38.03,37.33,37.54,31200.0,30.8107,30.8838,30.3153,30.4859,31200.0
2009-09-17 10:30:00,37.55,37.92,37.52,37.89,11400.0,30.494,30.7945,30.4696,30.7701,11400.0
2009-09-17 11:00:00,37.89,37.91,37.7,37.84,6800.0,30.7701,30.7864,30.6158,30.7295,6800.0
2009-09-17 11:30:00,37.87,37.89,37.4,37.44,18400.0,30.7539,30.7701,30.3722,30.4047,18400.0
2009-09-17 12:00:00,37.44,37.47,37.18,37.47,12300.0,30.4047,30.429,30.1935,30.429,12300.0
2009-09-17 12:30:00,37.47,37.53,37.32,37.46,10000.0,30.429,30.4778,30.3072,30.4209,10000.0
2009-09-17 13:00:00,37.41,37.45,37.17,37.27,14100.0,30.3803,30.4128,30.1854,30.2666,14100.0
2009-09-17 13:30:00,37.25,37.42,37.2,37.41,12300.0,30.2504,30.3884,30.2098,30.3803,12300.0
2009-09-17 14:00:00,37.4,37.48,37.39,37.42,11700.0,30.3722,30.4372,30.3641,30.3884,11700.0
2009-09-17 14:30:00,37.43,37.53,37.41,37.51,12500.0,30.3966,30.4778,30.3803,30.4615,12500.0
2009-09-17 15:00:00,37.48,37.48,37.28,37.36,23000.0,30.4372,30.4372,30.2747,30.3397,23000.0
2009-09-17 15:30:00,37.37,37.39,37.09,37.26,63800.0,30.3478,30.3641,30.1204,30.2585,63800.0
2009-09-18 09:30:00,37.51,37.79,37.3,37.41,96400.0,30.4615,30.6889,30.291,30.3803,96400.0
2009-09-18 10:00:00,37.42,37.42,37.12,37.18,18500.0,30.3884,30.3884,30.1448,30.1935,18500.0
2009-09-18 10:30:00,37.15,37.43,37.13,37.13,13600.0,30.1692,30.3966,30.1529,30.1529,13600.0
2009-09-18 11:00:00,37.18,37.19,37.03,37.03,13200.0,30.1935,30.2017,30.0717,30.0717,13200.0
2009-09-18 11:30:00,37.03,37.06,36.96,37.01,16400.0,30.0717,30.0961,30.0149,30.0555,16400.0
2009-09-18 12:00:00,37.01,37.18,37.0,37.13,10200.0,30.0555,30.1935,30.0474,30.1529,10200.0
2009-09-18 12:30:00,37.16,37.24,37.14,37.22,10200.0,30.1773,30.2423,30.161,30.226,10200.0
2009-09-18 13:00:00,37.24,37.29,37.22,37.26,17700.0,30.2423,30.2829,30.226,30.2585,17700.0
2009-09-18 13:30:00,37.26,37.55,37.25,37.5,47200.0,30.2585,30.494,30.2504,30.4534,47200.0
2009-09-18 14:00:00,37.5,37.6,37.5,37.59,10900.0,30.4534,30.5346,30.4534,30.5265,10900.0
2009-09-18 14:30:00,37.59,37.59,37.38,37.42,9500.0,30.5265,30.5265,30.3559,30.3884,9500.0
2009-09-18 15:00:00,37.43,37.64,37.42,37.62,20900.0,30.3966,30.5671,30.3884,30.5509,20900.0
2009-09-18 15:30:00,37.63,37.79,37.62,37.71,132000.0,30.559,30.6889,30.5509,30.6239,132000.0
2009-09-21 09:30:00,37.44,37.7,37.01,37.22,24600.0,30.4047,30.6158,30.0555,30.226,24600.0
2009-09-21 10:00:00,37.16,37.26,36.85,37.26,29600.0,30.1773,30.2585,29.9255,30.2585,29600.0
2009-09-21 10:30:00,37.24,37.35,37.02,37.35,21000.0,30.2423,30.3316,30.0636,30.3316,21000.0
2009-09-21 11:00:00,37.31,37.8,37.31,37.72,23600.0,30.2991,30.697,30.2991,30.6321,23600.0
2009-09-21 11:30:00,37.75,37.83,37.51,37.54,11500.0,30.6564,30.7214,30.4615,30.4859,11500.0
2009-09-21 12:00:00,37.57,37.64,37.53,37.53,5200.0,30.5102,30.5671,30.4778,30.4778,5200.0
2009-09-21 12:30:00,37.52,37.62,37.46,37.48,9700.0,30.4696,30.5509,30.4209,30.4372,9700.0
2009-09-21 13:00:00,37.48,37.48,37.35,37.48,12200.0,30.4372,30.4372,30.3316,30.4372,12200.0
2009-09-21 13:30:00,37.48,37.54,37.47,37.54,11000.0,30.4372,30.4859,30.429,30.4859,11000.0
2009-09-21 14:00:00,37.53,37.59,37.48,37.52,11200.0,30.4778,30.5265,30.4372,30.4696,11200.0
2009-09-21 14:30:00,37.52,37.56,37.51,37.52,11900.0,30.4696,30.5021,30.4615,30.4696,11900.0
2009-09-21 15:00:00,37.52,37.58,37.44,37.49,19300.0,30.4696,30.5184,30.4047,30.4453,19300.0
2009-09-21 15:30:00,37.47,37.51,37.33,37.47,35600.0,30.429,30.4615,30.3153,30.429,35600.0
2009-09-22 09:30:00,37.71,37.93,37.48,37.7,15600.0,30.6239,30.8026,30.4372,30.6158,15600.0
2009-09-22 10:00:00,37.59,37.7,37.38,37.54,54200.0,30.5265,30.6158,30.3559,30.4859,54200.0
2009-09-22 10:30:00,37.51,37.6,37.34,37.34,15900.0,30.4615,30.5346,30.3235,30.3235,15900.0
2009-09-22 11:00:00,37.35,37.42,37.3,37.31,12800.0,30.3316,30.3884,30.291,30.2991,12800.0
2009-09-22 11:30:00,37.3,37.35,37.05,37.14,36900.0,30.291,30.3316,30.088,30.161,36900.0
2009-09-22 12:00:00,37.14,37.35,37.14,37.25,14300.0,30.161,30.3316,30.161,30.2504,14300.0
2009-09-22 12:30:00,37.24,37.24,37.11,37.15,12700.0,30.2423,30.2423,30.1367,30.1692,12700.0
2009-09-22 13:00:00,37.15,37.23,36.91,36.92,23100.0,30.1692,30.2341,29.9743,29.9824,23100.0
2009-09-22 13:30:00,36.94,37.21,36.88,37.1,17700.0,29.9986,30.2179,29.9499,30.1286,17700.0
2009-09-22 14:00:00,37.08,37.12,36.95,36.97,13400.0,30.1123,30.1448,30.0068,30.023,13400.0
2009-09-22 14:30:00,36.97,37.05,36.96,37.0,20600.0,30.023,30.088,30.0149,30.0474,20600.0
2009-09-22 15:00:00,37.0,37.06,36.91,36.98,24300.0,30.0474,30.0961,29.9743,30.0311,24300.0
2009-09-22 15:30:00,36.98,37.06,36.85,36.89,81300.0,30.0311,30.0961,29.9255,29.958,81300.0
2009-09-23 09:30:00,37.0,37.19,36.64,36.67,19700.0,30.0474,30.2017,29.755,29.7794,19700.0
2009-09-23 10:00:00,36.65,36.74,36.56,36.61,27900.0,29.7631,29.8362,29.69,29.7306,27900.0
2009-09-23 10:30:00,36.58,36.59,36.28,36.34,37500.0,29.7063,29.7144,29.4626,29.5114,37500.0
2009-09-23 11:00:00,36.37,36.37,36.12,36.2,27000.0,29.5357,29.5357,29.3327,29.3977,27000.0
2009-09-23 11:30:00,36.17,36.25,36.1,36.24,37600.0,29.3733,29.4383,29.3165,29.4302,37600.0
2009-09-23 12:00:00,36.23,36.52,36.23,36.51,33300.0,29.422,29.6576,29.422,29.6494,33300.0
2009-09-23 12:30:00,36.51,36.6,36.5,36.59,23800.0,29.6494,29.7225,29.6413,29.7144,23800.0
2009-09-23 13:00:00,36.61,36.72,36.6,36.65,26500.0,29.7306,29.82,29.7225,29.7631,26500.0
2009-09-23 13:30:00,36.65,36.69,36.57,36.61,19000.0,29.7631,29.7956,29.6982,29.7306,19000.0
2009-09-23 14:00:00,36.6,37.02,36.59,37.02,73000.0,29.7225,30.0636,29.7144,30.0636,73000.0
2009-09-23 14:30:00,37.02,37.17,36.86,36.86,67700.0,30.0636,30.1854,29.9337,29.9337,67700.0
2009-09-23 15:00:00,36.87,36.91,36.64,36.67,54600.0,29.9418,29.9743,29.755,29.7794,54600.0
2009-09-23 15:30:00,36.67,36.71,36.52,36.55,77900.0,29.7794,29.8118,29.6576,29.6819,77900.0
2009-09-24 09:30:00,36.53,36.83,36.45,36.59,62000.0,29.6657,29.9093,29.6007,29.7144,62000.0
2009-09-24 10:00:00,36.59,36.81,36.18,36.49,81000.0,29.7144,29.8931,29.3814,29.6332,81000.0
2009-09-24 10:30:00,36.45,36.78,36.26,36.76,43900.0,29.6007,29.8687,29.4464,29.8525,43900.0
2009-09-24 11:00:00,36.77,37.02,36.66,36.73,33000.0,29.8606,30.0636,29.7712,29.8281,33000.0
2009-09-24 11:30:00,36.73,36.78,36.23,36.31,25600.0,29.8281,29.8687,29.422,29.487,25600.0
2009-09-24 12:00:00,36.36,36.43,36.34,36.37,7000.0,29.5276,29.5845,29.5114,29.5357,7000.0
2009-09-24 12:30:00,36.36,36.46,36.28,36.3,22000.0,29.5276,29.6088,29.4626,29.4789,22000.0
2009-09-24 13:00:00,36.31,36.45,36.3,36.44,17500.0,29.487,29.6007,29.4789,29.5926,17500.0
2009-09-24 13:30:00,36.41,36.45,36.2,36.37,16800.0,29.5682,29.6007,29.3977,29.5357,16800.0
2009-09-24 14:00:00,36.34,36.41,36.21,36.33,13600.0,29.5114,29.5682,29.4058,29.5033,13600.0
2009-09-24 14:30:00,36.29,36.53,36.29,36.53,26400.0,29.4708,29.6657,29.4708,29.6657,26400.0
2009-09-24 15:00:00,36.5,36.58,36.37,36.44,17600.0,29.6413,29.7063,29.5357,29.5926,17600.0
2009-09-24 15:30:00,36.46,36.55,36.35,36.49,57000.0,29.6088,29.6819,29.5195,29.6332,57000.0
2009-09-25 09:30:00,36.41,36.84,35.98,36.71,36800.0,29.5682,29.9174,29.219,29.8118,36800.0
2009-09-25 10:00:00,36.59,36.59,36.08,36.24,29600.0,29.7144,29.7144,29.3002,29.4302,29600.0
2009-09-25 10:30:00,36.27,36.29,36.05,36.08,18300.0,29.4545,29.4708,29.2759,29.3002,18300.0
2009-09-25 11:00:00,36.09,36.13,35.93,36.06,20500.0,29.3084,29.3408,29.1784,29.284,20500.0
2009-09-25 11:30:00,36.11,36.21,35.96,35.98,16200.0,29.3246,29.4058,29.2028,29.219,16200.0
2009-09-25 12:00:00,35.97,35.97,35.74,35.86,10600.0,29.2109,29.2109,29.0241,29.1216,10600.0
2009-09-25 12:30:00,35.86,35.91,35.79,35.79,9300.0,29.1216,29.1622,29.0647,29.0647,9300.0
2009-09-25 13:00:00,35.77,35.99,35.76,35.99,11000.0,29.0485,29.2271,29.0404,29.2271,11000.0
2009-09-25 13:30:00,35.96,36.05,35.91,36.05,10400.0,29.2028,29.2759,29.1622,29.2759,10400.0
2009-09-25 14:00:00,36.07,36.07,35.88,35.9,28800.0,29.2921,29.2921,29.1378,29.1541,28800.0
2009-09-25 14:30:00,35.87,36.02,35.81,35.98,21300.0,29.1297,29.2515,29.081,29.219,21300.0
2009-09-25 15:00:00,35.99,36.04,35.91,35.94,13300.0,29.2271,29.2677,29.1622,29.1865,13300.0
2009-09-25 15:30:00,35.92,36.08,35.89,36.06,60400.0,29.1703,29.3002,29.1459,29.284,60400.0
2009-09-28 09:30:00,36.12,36.47,36.0,36.45,10700.0,29.3327,29.6169,29.2353,29.6007,10700.0
2009-09-28 10:00:00,36.47,36.93,36.42,36.81,20000.0,29.6169,29.9905,29.5763,29.8931,20000.0
2009-09-28 10:30:00,36.82,37.01,36.82,36.83,11700.0,29.9012,30.0555,29.9012,29.9093,11700.0
2009-09-28 11:00:00,36.83,36.86,36.63,36.63,13300.0,29.9093,29.9337,29.7469,29.7469,13300.0
2009-09-28 11:30:00,36.67,36.69,36.59,36.61,11300.0,29.7794,29.7956,29.7144,29.7306,11300.0
2009-09-28 12:00:00,36.63,36.65,36.5,36.5,16400.0,29.7469,29.7631,29.6413,29.6413,16400.0
2009-09-28 12:30:00,36.52,36.64,36.52,36.58,7800.0,29.6576,29.755,29.6576,29.7063,7800.0
2009-09-28 13:00:00,36.59,36.7,36.57,36.7,8700.0,29.7144,29.8037,29.6982,29.8037,8700.0
2009-09-28 13:30:00,36.68,36.71,36.54,36.54,7000.0,29.7875,29.8118,29.6738,29.6738,7000.0
2009-09-28 14:00:00,36.53,36.57,36.44,36.57,6800.0,29.6657,29.6982,29.5926,29.6982,6800.0
2009-09-28 14:30:00,36.59,36.59,36.41,36.41,12900.0,29.7144,29.7144,29.5682,29.5682,12900.0
2009-09-28 15:00:00,36.4,36.49,36.39,36.46,7900.0,29.5601,29.6332,29.552,29.6088,7900.0
2009-09-28 15:30:00,36.47,36.52,36.39,36.48,22100.0,29.6169,29.6576,29.552,29.6251,22100.0
2009-09-29 09:30:00,36.51,37.09,36.21,37.02,39400.0,29.6494,30.1204,29.4058,30.0636,39400.0
2009-09-29 10:00:00,37.0,37.19,36.59,37.08,40400.0,30.0474,30.2017,29.7144,30.1123,40400.0
2009-09-29 10:30:00,37.11,37.23,36.89,36.89,13400.0,30.1367,30.2341,29.958,29.958,13400.0
2009-09-29 11:00:00,36.88,36.96,36.84,36.88,14000.0,29.9499,30.0149,29.9174,29.9499,14000.0
2009-09-29 11:30:00,36.95,36.95,36.69,36.75,10500.0,30.0068,30.0068,29.7956,29.8443,10500.0
2009-09-29 12:00:00,36.78,36.9,36.74,36.75,9400.0,29.8687,29.9661,29.8362,29.8443,9400.0
2009-09-29 12:30:00,36.75,36.96,36.74,36.96,8500.0,29.8443,30.0149,29.8362,30.0149,8500.0
2009-09-29 13:00:00,36.96,37.06,36.94,37.04,16400.0,30.0149,30.0961,29.9986,30.0798,16400.0
2009-09-29 13:30:00,37.05,37.11,36.99,37.11,21900.0,30.088,30.1367,30.0392,30.1367,21900.0
2009-09-29 14:00:00,37.1,37.1,37.03,37.03,25200.0,30.1286,30.1286,30.0717,30.0717,25200.0
2009-09-29 14:30:00,37.04,37.07,36.94,36.99,19200.0,30.0798,30.1042,29.9986,30.0392,19200.0
2009-09-29 15:00:00,36.98,37.0,36.84,36.89,16700.0,30.0311,30.0474,29.9174,29.958,16700.0
2009-09-29 15:30:00,36.88,36.91,36.83,36.84,27000.0,29.9499,29.9743,29.9093,29.9174,27000.0
2009-09-30 09:30:00,36.95,37.09,35.94,36.08,18400.0,30.0068,30.1204,29.1865,29.3002,18400.0
2009-09-30 10:00:00,36.04,36.14,35.63,35.91,26500.0,29.2677,29.349,28.9348,29.1622,26500.0
2009-09-30 10:30:00,35.95,36.02,35.8,35.95,16500.0,29.1947,29.2515,29.0728,29.1947,16500.0
2009-09-30 11:00:00,35.98,36.38,35.98,36.37,20500.0,29.219,29.5439,29.219,29.5357,20500.0
2009-09-30 11:30:00,36.33,36.47,36.22,36.38,9200.0,29.5033,29.6169,29.4139,29.5439,9200.0
2009-09-30 12:00:00,36.35,36.5,36.29,36.4,13000.0,29.5195,29.6413,29.4708,29.5601,13000.0
2009-09-30 12:30:00,36.45,36.82,36.45,36.79,12300.0,29.6007,29.9012,29.6007,29.8768,12300.0
2009-09-30 13:00:00,36.81,36.98,36.81,36.82,12600.0,29.8931,30.0311,29.8931,29.9012,12600.0
2009-09-30 13:30:00,36.82,36.82,36.63,36.67,12700.0,29.9012,29.9012,29.7469,29.7794,12700.0
2009-09-30 14:00:00,36.67,36.77,36.61,36.76,10000.0,29.7794,29.8606,29.7306,29.8525,10000.0
2009-09-30 14:30:00,36.71,36.71,36.37,36.37,23700.0,29.8118,29.8118,29.5357,29.5357,23700.0
2009-09-30 15:00:00,36.37,36.39,36.09,36.14,40800.0,29.5357,29.552,29.3084,29.349,40800.0
2009-09-30 15:30:00,36.13,36.3,36.06,36.12,60900.0,29.3408,29.4789,29.284,29.3327,60900.0
2009-10-01 09:30:00,35.84,36.07,34.84,35.31,40700.0,29.2228,29.4104,28.4075,28.7907,40700.0
2009-10-01 10:00:00,35.36,35.56,35.0,35.24,25700.0,28.8314,28.9945,28.5379,28.7336,25700.0
2009-10-01 10:30:00,35.21,35.39,35.2,35.27,16000.0,28.7091,28.8559,28.701,28.7581,16000.0
2009-10-01 11:00:00,35.26,35.26,34.8,34.8,20200.0,28.7499,28.7499,28.3748,28.3748,20200.0
2009-10-01 11:30:00,34.74,34.9,34.71,34.88,19300.0,28.3259,28.4564,28.3015,28.4401,19300.0
2009-10-01 12:00:00,34.9,34.98,34.7,34.94,14300.0,28.4564,28.5216,28.2933,28.489,14300.0
2009-10-01 12:30:00,34.94,35.01,34.87,34.91,8800.0,28.489,28.5461,28.4319,28.4645,8800.0
2009-10-01 13:00:00,34.92,34.93,34.67,34.7,10300.0,28.4727,28.4808,28.2688,28.2933,10300.0
2009-10-01 13:30:00,34.73,34.8,34.68,34.74,14200.0,28.3178,28.3748,28.277,28.3259,14200.0
2009-10-01 14:00:00,34.74,34.94,34.73,34.88,23700.0,28.3259,28.489,28.3178,28.4401,23700.0
2009-10-01 14:30:00,34.89,34.92,34.78,34.9,15100.0,28.4482,28.4727,28.3585,28.4564,15100.0
2009-10-01 15:00:00,34.9,34.9,34.72,34.72,76300.0,28.4564,28.4564,28.3096,28.3096,76300.0
2009-10-01 15:30:00,34.74,34.84,34.65,34.68,70000.0,28.3259,28.4075,28.2525,28.277,70000.0
2009-10-02 09:30:00,34.34,34.78,34.1,34.64,31800.0,27.9998,28.3585,27.8041,28.2444,31800.0
2009-10-02 10:00:00,34.61,34.81,34.49,34.51,37500.0,28.2199,28.383,28.1221,28.1384,37500.0
2009-10-02 10:30:00,34.51,34.65,34.11,34.16,43400.0,28.1384,28.2525,27.8122,27.853,43400.0
2009-10-02 11:00:00,34.16,34.21,34.07,34.13,17700.0,27.853,27.8938,27.7796,27.8285,17700.0
2009-10-02 11:30:00,34.13,34.32,34.0,34.07,21400.0,27.8285,27.9835,27.7225,27.7796,21400.0
2009-10-02 12:00:00,34.07,34.18,34.07,34.16,23900.0,27.7796,27.8693,27.7796,27.853,23900.0
2009-10-02 12:30:00,34.16,34.22,34.0,34.17,18600.0,27.853,27.9019,27.7225,27.8612,18600.0
2009-10-02 13:00:00,34.16,34.29,34.13,34.14,17700.0,27.853,27.959,27.8285,27.8367,17700.0
2009-10-02 13:30:00,34.14,34.17,34.0,34.0,29900.0,27.8367,27.8612,27.7225,27.7225,29900.0
2009-10-02 14:00:00,33.99,34.01,33.92,34.0,29100.0,27.7144,27.7307,27.6573,27.7225,29100.0
2009-10-02 14:30:00,34.0,34.05,33.97,34.04,32400.0,27.7225,27.7633,27.6981,27.7552,32400.0
2009-10-02 15:00:00,34.03,34.03,33.9,33.95,26500.0,27.747,27.747,27.641,27.6818,26500.0
2009-10-02 15:30:00,33.94,33.97,33.73,33.75,130600.0,27.6736,27.6981,27.5024,27.5187,130600.0
2009-10-05 09:30:00,34.11,34.68,33.75,34.13,32900.0,27.8122,28.277,27.5187,27.8285,32900.0
2009-10-05 10:00:00,34.2,34.38,33.97,34.19,25000.0,27.8856,28.0324,27.6981,27.8775,25000.0
2009-10-05 10:30:00,34.25,34.37,34.11,34.35,17300.0,27.9264,28.0242,27.8122,28.0079,17300.0
2009-10-05 11:00:00,34.34,34.36,34.04,34.04,15700.0,27.9998,28.0161,27.7552,27.7552,15700.0
2009-10-05 11:30:00,34.06,34.32,33.89,34.21,22300.0,27.7715,27.9835,27.6329,27.8938,22300.0
2009-10-05 12:00:00,34.16,34.25,34.13,34.17,9900.0,27.853,27.9264,27.8285,27.8612,9900.0
2009-10-05 12:30:00,34.19,34.27,34.12,34.2,11100.0,27.8775,27.9427,27.8204,27.8856,11100.0
2009-10-05 13:00:00,34.2,34.28,34.19,34.2,13700.0,27.8856,27.9508,27.8775,27.8856,13700.0
2009-10-05 13:30:00,34.19,34.23,34.12,34.17,10000.0,27.8775,27.9101,27.8204,27.8612,10000.0
2009-10-05 14:00:00,34.18,34.27,34.11,34.15,15600.0,27.8693,27.9427,27.8122,27.8449,15600.0
2009-10-05 14:30:00,34.18,34.42,34.16,34.3,20300.0,27.8693,28.065,27.853,27.9672,20300.0
2009-10-05 15:00:00,34.33,34.42,34.3,34.33,23300.0,27.9916,28.065,27.9672,27.9916,23300.0
2009-10-05 15:30:00,34.32,34.42,34.29,34.34,58400.0,27.9835,28.065,27.959,27.9998,58400.0
2009-10-06 09:30:00,34.74,35.16,34.71,34.8,22200.0,28.3259,28.6684,28.3015,28.3748,22200.0
2009-10-06 10:00:00,34.84,35.01,34.79,34.83,9300.0,28.4075,28.5461,28.3667,28.3993,9300.0
2009-10-06 10:30:00,34.79,35.08,34.77,35.0,8600.0,28.3667,28.6031,28.3504,28.5379,8600.0
2009-10-06 11:00:00,35.03,35.16,35.01,35.07,28500.0,28.5624,28.6684,28.5461,28.595,28500.0
2009-10-06 11:30:00,35.09,35.09,34.75,34.79,24500.0,28.6113,28.6113,28.3341,28.3667,24500.0
2009-10-06 12:00:00,34.81,34.84,34.74,34.76,7700.0,28.383,28.4075,28.3259,28.3422,7700.0
2009-10-06 12:30:00,34.76,34.78,34.57,34.6,26500.0,28.3422,28.3585,28.1873,28.2118,26500.0
2009-10-06 13:00:00,34.63,34.76,34.56,34.75,33900.0,28.2362,28.3422,28.1792,28.3341,33900.0
2009-10-06 13:30:00,34.75,34.82,34.57,34.62,36400.0,28.3341,28.3911,28.1873,28.2281,36400.0
2009-10-06 14:00:00,34.62,34.64,34.35,34.36,20500.0,28.2281,28.2444,28.0079,28.0161,20500.0
2009-10-06 14:30:00,34.36,34.51,34.32,34.5,13600.0,28.0161,28.1384,27.9835,28.1302,13600.0
2009-10-06 15:00:00,34.47,34.75,34.46,34.65,32400.0,28.1058,28.3341,28.0976,28.2525,32400.0
2009-10-06 15:30:00,34.68,34.75,34.51,34.63,44100.0,28.277,28.3341,28.1384,28.2362,44100.0
2009-10-07 09:30:00,34.48,34.74,33.85,34.49,37100.0,28.1139,28.3259,27.6002,28.1221,37100.0
2009-10-07 10:00:00,34.49,34.75,34.3,34.5,44300.0,28.1221,28.3341,27.9672,28.1302,44300.0
2009-10-07 10:30:00,34.49,34.49,34.26,34.4,30000.0,28.1221,28.1221,27.9345,28.0487,30000.0
2009-10-07 11:00:00,34.42,34.6,34.18,34.18,37600.0,28.065,28.2118,27.8693,27.8693,37600.0
2009-10-07 11:30:00,34.18,34.26,34.12,34.18,52200.0,27.8693,27.9345,27.8204,27.8693,52200.0
2009-10-07 12:00:00,34.15,34.42,34.15,34.41,15000.0,27.8449,28.065,27.8449,28.0568,15000.0
2009-10-07 12:30:00,34.42,34.45,34.33,34.41,11700.0,28.065,28.0895,27.9916,28.0568,11700.0
2009-10-07 13:00:00,34.41,34.41,34.24,34.26,7400.0,28.0568,28.0568,27.9182,27.9345,7400.0
2009-10-07 13:30:00,34.28,34.35,34.25,34.31,10000.0,27.9508,28.0079,27.9264,27.9753,10000.0
2009-10-07 14:00:00,34.31,34.31,34.22,34.27,33400.0,27.9753,27.9753,27.9019,27.9427,33400.0
2009-10-07 14:30:00,34.27,34.32,34.19,34.25,17600.0,27.9427,27.9835,27.8775,27.9264,17600.0
2009-10-07 15:00:00,34.25,34.3,34.23,34.24,26100.0,27.9264,27.9672,27.9101,27.9182,26100.0
2009-10-07 15:30:00,34.25,34.41,34.25,34.33,50200.0,27.9264,28.0568,27.9264,27.9916,50200.0
2009-10-08 09:30:00,34.5,35.06,34.5,34.85,86000.0,28.1302,28.5868,28.1302,28.4156,86000.0
2009-10-08 10:00:00,34.84,35.07,34.71,35.0,45100.0,28.4075,28.595,28.3015,28.5379,45100.0
2009-10-08 10:30:00,34.99,35.1,34.96,35.07,14700.0,28.5298,28.6195,28.5053,28.595,14700.0
2009-10-08 11:00:00,35.0,35.63,34.97,35.59,76600.0,28.5379,29.0516,28.5135,29.019,76600.0
2009-10-08 11:30:00,35.58,35.8,35.58,35.63,46100.0,29.0108,29.1902,29.0108,29.0516,46100.0
2009-10-08 12:00:00,35.64,35.69,35.54,35.68,21200.0,29.0598,29.1005,28.9782,29.0924,21200.0
2009-10-08 12:30:00,35.67,35.68,35.5,35.53,41200.0,29.0842,29.0924,28.9456,28.9701,41200.0
2009-10-08 13:00:00,35.52,35.53,35.37,35.46,24300.0,28.9619,28.9701,28.8396,28.913,24300.0
2009-10-08 13:30:00,35.47,35.53,35.36,35.53,35700.0,28.9211,28.9701,28.8314,28.9701,35700.0
2009-10-08 14:00:00,35.53,35.53,35.37,35.42,25500.0,28.9701,28.9701,28.8396,28.8804,25500.0
2009-10-08 14:30:00,35.44,35.5,35.41,35.48,52700.0,28.8967,28.9456,28.8722,28.9293,52700.0
2009-10-08 15:00:00,35.47,35.54,35.4,35.4,33900.0,28.9211,28.9782,28.8641,28.8641,33900.0
2009-10-08 15:30:00,35.4,35.4,35.24,35.34,95400.0,28.8641,28.8641,28.7336,28.8151,95400.0
2009-10-09 09:30:00,35.21,35.87,35.18,35.8,19800.0,28.7091,29.2473,28.6847,29.1902,19800.0
2009-10-09 10:00:00,35.83,35.83,35.32,35.49,30900.0,29.2147,29.2147,28.7988,28.9374,30900.0
2009-10-09 10:30:00,35.53,35.63,35.34,35.48,13700.0,28.9701,29.0516,28.8151,28.9293,13700.0
2009-10-09 11:00:00,35.49,35.5,35.42,35.43,20600.0,28.9374,28.9456,28.8804,28.8885,20600.0
2009-10-09 11:30:00,35.4,35.4,35.14,35.14,23900.0,28.8641,28.8641,28.6521,28.6521,23900.0
2009-10-09 12:00:00,35.16,35.16,34.99,35.04,16200.0,28.6684,28.6684,28.5298,28.5705,16200.0
2009-10-09 12:30:00,35.04,35.14,35.03,35.14,11100.0,28.5705,28.6521,28.5624,28.6521,11100.0
2009-10-09 13:00:00,35.13,35.24,35.13,35.24,7600.0,28.6439,28.7336,28.6439,28.7336,7600.0
2009-10-09 13:30:00,35.24,35.28,35.23,35.25,5800.0,28.7336,28.7662,28.7254,28.7418,5800.0
2009-10-09 14:00:00,35.24,35.24,35.11,35.11,15000.0,28.7336,28.7336,28.6276,28.6276,15000.0
2009-10-09 14:30:00,35.12,35.2,35.07,35.17,15700.0,28.6358,28.701,28.595,28.6765,15700.0
2009-10-09 15:00:00,35.17,35.26,35.17,35.26,12700.0,28.6765,28.7499,28.6765,28.7499,12700.0
2009-10-09 15:30:00,35.26,35.29,35.22,35.29,28300.0,28.7499,28.7744,28.7173,28.7744,28300.0
2009-10-12 09:30:00,35.43,35.69,35.36,35.53,14900.0,28.8885,29.1005,28.8314,28.9701,14900.0
2009-10-12 10:00:00,35.52,35.73,35.52,35.6,37500.0,28.9619,29.1331,28.9619,29.0271,37500.0
2009-10-12 10:30:00,35.61,35.67,35.59,35.63,21300.0,29.0353,29.0842,29.019,29.0516,21300.0
2009-10-12 11:00:00,35.62,35.63,35.53,35.53,7100.0,29.0434,29.0516,28.9701,28.9701,7100.0
2009-10-12 11:30:00,35.52,35.52,35.41,35.45,7900.0,28.9619,28.9619,28.8722,28.9048,7900.0
2009-10-12 12:00:00,35.45,35.51,35.45,35.49,10400.0,28.9048,28.9538,28.9048,28.9374,10400.0
2009-10-12 12:30:00,35.49,35.53,35.49,35.52,5400.0,28.9374,28.9701,28.9374,28.9619,5400.0
2009-10-12 13:00:00,35.53,35.54,35.49,35.51,13100.0,28.9701,28.9782,28.9374,28.9538,13100.0
2009-10-12 13:30:00,35.51,35.58,35.49,35.49,12900.0,28.9538,29.0108,28.9374,28.9374,12900.0
2009-10-12 14:00:00,35.5,35.5,35.22,35.25,19400.0,28.9456,28.9456,28.7173,28.7418,19400.0
2009-10-12 14:30:00,35.24,35.36,35.11,35.36,19000.0,28.7336,28.8314,28.6276,28.8314,19000.0
2009-10-12 15:00:00,35.37,35.47,35.37,35.47,30900.0,28.8396,28.9211,28.8396,28.9211,30900.0
2009-10-12 15:30:00,35.46,35.49,35.32,35.32,70100.0,28.913,28.9374,28.7988,28.7988,70100.0
2009-10-13 09:30:00,35.18,35.3,34.94,35.04,17900.0,28.6847,28.7825,28.489,28.5705,17900.0
2009-10-13 10:00:00,35.03,35.16,34.92,34.98,27300.0,28.5624,28.6684,28.4727,28.5216,27300.0
2009-10-13 10:30:00,35.01,35.25,34.97,35.12,37700.0,28.5461,28.7418,28.5135,28.6358,37700.0
2009-10-13 11:00:00,35.13,35.18,34.97,35.12,200900.0,28.6439,28.6847,28.5135,28.6358,200900.0
2009-10-13 11:30:00,35.17,35.56,35.16,35.45,24600.0,28.6765,28.9945,28.6684,28.9048,24600.0
2009-10-13 12:00:00,35.45,35.56,35.32,35.36,11400.0,28.9048,28.9945,28.7988,28.8314,11400.0
2009-10-13 12:30:00,35.35,35.4,35.32,35.34,9500.0,28.8233,28.8641,28.7988,28.8151,9500.0
2009-10-13 13:00:00,35.32,35.38,35.29,35.35,9500.0,28.7988,28.8478,28.7744,28.8233,9500.0
2009-10-13 13:30:00,35.35,35.37,35.19,35.31,13200.0,28.8233,28.8396,28.6928,28.7907,13200.0
2009-10-13 14:00:00,35.3,35.3,35.11,35.28,17100.0,28.7825,28.7825,28.6276,28.7662,17100.0
2009-10-13 14:30:00,35.28,35.29,35.15,35.16,20800.0,28.7662,28.7744,28.6602,28.6684,20800.0
2009-10-13 15:00:00,35.17,35.26,35.16,35.21,35700.0,28.6765,28.7499,28.6684,28.7091,35700.0
2009-10-13 15:30:00,35.22,35.26,35.1,35.21,48400.0,28.7173,28.7499,28.6195,28.7091,48400.0
2009-10-14 09:30:00,35.64,35.71,35.42,35.6,6600.0,29.0598,29.1168,28.8804,29.0271,6600.0
2009-10-14 10:00:00,35.54,35.54,35.23,35.3,17500.0,28.9782,28.9782,28.7254,28.7825,17500.0
2009-10-14 10:30:00,35.34,35.43,35.31,35.43,2900.0,28.8151,28.8885,28.7907,28.8885,2900.0
2009-10-14 11:00:00,35.4,35.65,35.4,35.62,8300.0,28.8641,29.0679,28.8641,29.0434,8300.0
2009-10-14 11:30:00,35.62,35.64,35.48,35.49,6300.0,29.0434,29.0598,28.9293,28.9374,6300.0
2009-10-14 12:00:00,35.49,35.54,35.44,35.48,11200.0,28.9374,28.9782,28.8967,28.9293,11200.0
2009-10-14 12:30:00,35.47,35.54,35.45,35.49,7200.0,28.9211,28.9782,28.9048,28.9374,7200.0
2009-10-14 13:00:00,35.54,35.69,35.54,35.62,12000.0,28.9782,29.1005,28.9782,29.0434,12000.0
2009-10-14 13:30:00,35.6,35.66,35.58,35.62,7400.0,29.0271,29.0761,29.0108,29.0434,7400.0
2009-10-14 14:00:00,35.6,35.63,35.54,35.59,9500.0,29.0271,29.0516,28.9782,29.019,9500.0
2009-10-14 14:30:00,35.58,35.61,35.51,35.51,12200.0,29.0108,29.0353,28.9538,28.9538,12200.0
2009-10-14 15:00:00,35.51,35.8,35.51,35.8,25400.0,28.9538,29.1902,28.9538,29.1902,25400.0
2009-10-14 15:30:00,35.82,35.84,35.69,35.72,31700.0,29.2065,29.2228,29.1005,29.125,31700.0
2009-10-15 09:30:00,35.55,36.08,35.39,36.08,17600.0,28.9864,29.4185,28.8559,29.4185,17600.0
2009-10-15 10:00:00,36.0,36.12,35.95,36.09,35200.0,29.3533,29.4511,29.3125,29.4267,35200.0
2009-10-15 10:30:00,36.09,36.24,36.05,36.24,22200.0,29.4267,29.549,29.3941,29.549,22200.0
2009-10-15 11:00:00,36.24,36.27,36.06,36.14,11600.0,29.549,29.5734,29.4022,29.4674,11600.0
2009-10-15 11:30:00,36.09,36.14,36.08,36.09,7300.0,29.4267,29.4674,29.4185,29.4267,7300.0
2009-10-15 12:00:00,36.07,36.14,36.05,36.1,15300.0,29.4104,29.4674,29.3941,29.4348,15300.0
2009-10-15 12:30:00,36.06,36.1,36.05,36.06,15600.0,29.4022,29.4348,29.3941,29.4022,15600.0
2009-10-15 13:00:00,36.06,36.08,36.05,36.05,11600.0,29.4022,29.4185,29.3941,29.3941,11600.0
2009-10-15 13:30:00,36.06,36.1,36.05,36.08,15200.0,29.4022,29.4348,29.3941,29.4185,15200.0
2009-10-15 14:00:00,36.09,36.12,36.05,36.06,23600.0,29.4267,29.4511,29.3941,29.4022,23600.0
2009-10-15 14:30:00,36.06,36.2,36.05,36.15,18700.0,29.4022,29.5164,29.3941,29.4756,18700.0
2009-10-15 15:00:00,36.14,36.18,36.05,36.05,19700.0,29.4674,29.5001,29.3941,29.3941,19700.0
2009-10-15 15:30:00,36.05,36.13,36.03,36.11,33100.0,29.3941,29.4593,29.3777,29.443,33100.0
2009-10-16 09:30:00,35.9,36.02,35.45,35.66,35900.0,29.2717,29.3696,28.9048,29.0761,35900.0
2009-10-16 10:00:00,35.61,36.08,35.53,35.92,35900.0,29.0353,29.4185,28.9701,29.2881,35900.0
2009-10-16 10:30:00,35.88,36.03,35.82,35.84,40500.0,29.2554,29.3777,29.2065,29.2228,40500.0
2009-10-16 11:00:00,35.81,36.13,35.81,36.0,26400.0,29.1984,29.4593,29.1984,29.3533,26400.0
2009-10-16 11:30:00,36.03,36.16,35.84,36.14,56900.0,29.3777,29.4837,29.2228,29.4674,56900.0
2009-10-16 12:00:00,36.14,36.18,36.1,36.1,28900.0,29.4674,29.5001,29.4348,29.4348,28900.0
2009-10-16 12:30:00,36.1,36.17,36.1,36.11,30800.0,29.4348,29.4919,29.4348,29.443,30800.0
2009-10-16 13:00:00,36.11,36.24,36.1,36.21,25500.0,29.443,29.549,29.4348,29.5245,25500.0
2009-10-16 13:30:00,36.28,36.31,36.1,36.11,16500.0,29.5816,29.606,29.4348,29.443,16500.0
2009-10-16 14:00:00,36.1,36.16,36.1,36.13,20900.0,29.4348,29.4837,29.4348,29.4593,20900.0
2009-10-16 14:30:00,36.13,36.14,36.1,36.1,26500.0,29.4593,29.4674,29.4348,29.4348,26500.0
2009-10-16 15:00:00,36.1,36.19,36.1,36.19,148500.0,29.4348,29.5082,29.4348,29.5082,148500.0
2009-10-16 15:30:00,36.22,36.38,36.17,36.27,89100.0,29.5327,29.6631,29.4919,29.5734,89100.0
2009-10-19 09:30:00,36.28,37.0,36.19,36.95,47100.0,29.5816,30.1687,29.5082,30.1279,47100.0
2009-10-19 10:00:00,36.93,36.98,36.83,36.94,55800.0,30.1116,30.1523,30.03,30.1197,55800.0
2009-10-19 10:30:00,36.95,36.98,36.9,36.93,28700.0,30.1279,30.1523,30.0871,30.1116,28700.0
2009-10-19 11:00:00,36.93,36.99,36.92,36.98,50700.0,30.1116,30.1605,30.1034,30.1523,50700.0
2009-10-19 11:30:00,36.98,37.08,36.76,36.93,331100.0,30.1523,30.2339,29.973,30.1116,331100.0
2009-10-19 12:00:00,36.94,37.14,36.92,37.12,25200.0,30.1197,30.2828,30.1034,30.2665,25200.0
2009-10-19 12:30:00,37.11,37.12,36.91,36.95,25100.0,30.2583,30.2665,30.0953,30.1279,25100.0
2009-10-19 13:00:00,36.95,37.01,36.83,37.01,20200.0,30.1279,30.1768,30.03,30.1768,20200.0
2009-10-19 13:30:00,37.02,37.17,36.92,36.99,12900.0,30.185,30.3073,30.1034,30.1605,12900.0
2009-10-19 14:00:00,36.99,37.07,36.96,36.99,16400.0,30.1605,30.2257,30.136,30.1605,16400.0
2009-10-19 14:30:00,36.99,36.99,36.82,36.84,23000.0,30.1605,30.1605,30.0219,30.0382,23000.0
2009-10-19 15:00:00,36.85,36.93,36.77,36.81,40400.0,30.0463,30.1116,29.9811,30.0137,40400.0
2009-10-19 15:30:00,36.82,36.97,36.81,36.9,53600.0,30.0219,30.1442,30.0137,30.0871,53600.0
2009-10-20 09:30:00,36.8,36.94,36.23,36.59,60100.0,30.0056,30.1197,29.5408,29.8344,60100.0
2009-10-20 10:00:00,36.59,36.84,36.38,36.54,37700.0,29.8344,30.0382,29.6631,29.7936,37700.0
2009-10-20 10:30:00,36.59,36.94,36.59,36.79,23500.0,29.8344,30.1197,29.8344,29.9974,23500.0
2009-10-20 11:00:00,36.8,36.98,36.68,36.73,64200.0,30.0056,30.1523,29.9077,29.9485,64200.0
2009-10-20 11:30:00,36.7,36.85,36.55,36.66,25200.0,29.924,30.0463,29.8017,29.8914,25200.0
2009-10-20 12:00:00,36.66,36.7,36.54,36.6,33300.0,29.8914,29.924,29.7936,29.8425,33300.0
2009-10-20 12:30:00,36.6,36.76,36.57,36.74,32000.0,29.8425,29.973,29.818,29.9567,32000.0
2009-10-20 13:00:00,36.75,36.86,36.73,36.83,49800.0,29.9648,30.0545,29.9485,30.03,49800.0
2009-10-20 13:30:00,36.8,36.81,36.68,36.73,91500.0,30.0056,30.0137,29.9077,29.9485,91500.0
2009-10-20 14:00:00,36.75,36.8,36.71,36.75,139800.0,29.9648,30.0056,29.9322,29.9648,139800.0
2009-10-20 14:30:00,36.77,36.98,36.73,36.74,152400.0,29.9811,30.1523,29.9485,29.9567,152400.0
2009-10-20 15:00:00,36.75,36.76,36.35,36.54,122900.0,29.9648,29.973,29.6387,29.7936,122900.0
2009-10-20 15:30:00,36.56,36.62,36.45,36.46,215700.0,29.8099,29.8588,29.7202,29.7284,215700.0
2009-10-21 09:30:00,36.67,37.0,35.85,36.65,101500.0,29.8996,30.1687,29.231,29.8833,101500.0
2009-10-21 10:00:00,36.65,36.8,36.37,36.43,43500.0,29.8833,30.0056,29.655,29.7039,43500.0
2009-10-21 10:30:00,36.42,36.67,36.34,36.43,33200.0,29.6957,29.8996,29.6305,29.7039,33200.0
2009-10-21 11:00:00,36.39,36.62,36.24,36.31,36600.0,29.6713,29.8588,29.549,29.606,36600.0
2009-10-21 11:30:00,36.3,36.3,36.03,36.14,41900.0,29.5979,29.5979,29.3777,29.4674,41900.0
2009-10-21 12:00:00,36.12,36.18,35.83,35.9,82000.0,29.4511,29.5001,29.2147,29.2717,82000.0
2009-10-21 12:30:00,35.97,36.19,35.86,36.06,41900.0,29.3288,29.5082,29.2391,29.4022,41900.0
2009-10-21 13:00:00,36.06,36.24,35.99,36.08,35100.0,29.4022,29.549,29.3451,29.4185,35100.0
2009-10-21 13:30:00,36.09,36.13,35.91,35.93,37100.0,29.4267,29.4593,29.2799,29.2962,37100.0
2009-10-21 14:00:00,35.92,35.98,35.56,35.56,48800.0,29.2881,29.337,28.9945,28.9945,48800.0
2009-10-21 14:30:00,35.57,35.74,35.44,35.74,39000.0,29.0027,29.1413,28.8967,29.1413,39000.0
2009-10-21 15:00:00,35.74,35.87,35.52,35.62,72500.0,29.1413,29.2473,28.9619,29.0434,72500.0
2009-10-21 15:30:00,35.6,35.62,35.05,35.34,152200.0,29.0271,29.0434,28.5787,28.8151,152200.0
2009-10-22 09:30:00,35.5,36.0,35.29,35.38,25400.0,28.9456,29.3533,28.7744,28.8478,25400.0
2009-10-22 10:00:00,35.4,35.45,34.86,35.17,56800.0,28.8641,28.9048,28.4238,28.6765,56800.0
2009-10-22 10:30:00,35.15,35.51,35.08,35.46,64200.0,28.6602,28.9538,28.6031,28.913,64200.0
2009-10-22 11:00:00,35.44,35.64,35.39,35.5,15700.0,28.8967,29.0598,28.8559,28.9456,15700.0
2009-10-22 11:30:00,35.54,35.58,35.43,35.53,14000.0,28.9782,29.0108,28.8885,28.9701,14000.0
2009-10-22 12:00:00,35.51,35.6,35.51,35.56,9000.0,28.9538,29.0271,28.9538,28.9945,9000.0
2009-10-22 12:30:00,35.59,35.68,35.57,35.62,19100.0,29.019,29.0924,29.0027,29.0434,19100.0
2009-10-22 13:00:00,35.58,35.64,35.4,35.45,44800.0,29.0108,29.0598,28.8641,28.9048,44800.0
2009-10-22 13:30:00,35.45,35.5,35.41,35.47,14400.0,28.9048,28.9456,28.8722,28.9211,14400.0
2009-10-22 14:00:00,35.49,35.76,35.49,35.66,38500.0,28.9374,29.1576,28.9374,29.0761,38500.0
2009-10-22 14:30:00,35.68,35.83,35.68,35.79,42300.0,29.0924,29.2147,29.0924,29.1821,42300.0
2009-10-22 15:00:00,35.8,36.38,35.8,36.28,82700.0,29.1902,29.6631,29.1902,29.5816,82700.0
2009-10-22 15:30:00,36.31,36.32,35.84,35.89,72400.0,29.606,29.6142,29.2228,29.2636,72400.0
2009-10-23 09:30:00,35.9,36.26,35.57,36.02,33000.0,29.2717,29.5653,29.0027,29.3696,33000.0
2009-10-23 10:00:00,36.05,36.42,35.48,35.91,66600.0,29.3941,29.6957,28.9293,29.2799,66600.0
2009-10-23 10:30:00,35.93,36.0,35.7,35.97,93900.0,29.2962,29.3533,29.1087,29.3288,93900.0
2009-10-23 11:00:00,35.96,36.03,35.78,35.81,123900.0,29.3207,29.3777,29.1739,29.1984,123900.0
2009-10-23 11:30:00,35.77,35.85,35.7,35.78,41600.0,29.1657,29.231,29.1087,29.1739,41600.0
2009-10-23 12:00:00,35.79,35.87,35.73,35.77,21200.0,29.1821,29.2473,29.1331,29.1657,21200.0
2009-10-23 12:30:00,35.78,35.88,35.73,35.75,20600.0,29.1739,29.2554,29.1331,29.1494,20600.0
2009-10-23 13:00:00,35.75,35.85,35.73,35.74,83000.0,29.1494,29.231,29.1331,29.1413,83000.0
2009-10-23 13:30:00,35.75,35.8,35.67,35.74,113300.0,29.1494,29.1902,29.0842,29.1413,113300.0
2009-10-23 14:00:00,35.74,35.85,35.7,35.77,36300.0,29.1413,29.231,29.1087,29.1657,36300.0
2009-10-23 14:30:00,35.77,35.87,35.71,35.72,17200.0,29.1657,29.2473,29.1168,29.125,17200.0
2009-10-23 15:00:00,35.74,35.9,35.72,35.8,26700.0,29.1413,29.2717,29.125,29.1902,26700.0
2009-10-23 15:30:00,35.85,35.85,35.72,35.76,49600.0,29.231,29.231,29.125,29.1576,49600.0
2009-10-26 09:30:00,35.72,36.49,35.72,36.41,50700.0,29.125,29.7528,29.125,29.6876,50700.0
2009-10-26 10:00:00,36.45,36.49,36.13,36.27,68900.0,29.7202,29.7528,29.4593,29.5734,68900.0
2009-10-26 10:30:00,36.27,36.5,36.13,36.47,55600.0,29.5734,29.761,29.4593,29.7365,55600.0
2009-10-26 11:00:00,36.46,36.49,36.14,36.16,31500.0,29.7284,29.7528,29.4674,29.4837,31500.0
2009-10-26 11:30:00,36.16,36.16,35.67,35.67,75100.0,29.4837,29.4837,29.0842,29.0842,75100.0
2009-10-26 12:00:00,35.7,35.95,35.41,35.74,56700.0,29.1087,29.3125,28.8722,29.1413,56700.0
2009-10-26 12:30:00,35.72,36.21,35.7,36.12,31000.0,29.125,29.5245,29.1087,29.4511,31000.0
2009-10-26 13:00:00,36.07,36.07,35.92,36.04,22000.0,29.4104,29.4104,29.2881,29.3859,22000.0
2009-10-26 13:30:00,36.04,36.26,36.0,36.14,26500.0,29.3859,29.5653,29.3533,29.4674,26500.0
2009-10-26 14:00:00,36.13,36.19,35.88,36.02,27500.0,29.4593,29.5082,29.2554,29.3696,27500.0
2009-10-26 14:30:00,36.01,36.05,35.84,35.96,33300.0,29.3614,29.3941,29.2228,29.3207,33300.0
2009-10-26 15:00:00,35.96,36.02,35.8,35.82,42500.0,29.3207,29.3696,29.1902,29.2065,42500.0
2009-10-26 15:30:00,35.83,35.91,35.6,35.64,117300.0,29.2147,29.2799,29.0271,29.0598,117300.0
2009-10-27 09:30:00,35.81,35.99,35.51,35.72,27700.0,29.1984,29.3451,28.9538,29.125,27700.0
2009-10-27 10:00:00,35.7,35.84,35.19,35.79,43100.0,29.1087,29.2228,28.6928,29.1821,43100.0
2009-10-27 10:30:00,35.8,35.84,35.5,35.61,22500.0,29.1902,29.2228,28.9456,29.0353,22500.0
2009-10-27 11:00:00,35.65,35.85,35.52,35.8,33400.0,29.0679,29.231,28.9619,29.1902,33400.0
2009-10-27 11:30:00,35.8,35.88,35.71,35.76,30700.0,29.1902,29.2554,29.1168,29.1576,30700.0
2009-10-27 12:00:00,35.83,35.86,35.7,35.8,13500.0,29.2147,29.2391,29.1087,29.1902,13500.0
2009-10-27 12:30:00,35.8,35.83,35.67,35.73,15900.0,29.1902,29.2147,29.0842,29.1331,15900.0
2009-10-27 13:00:00,35.69,35.71,35.51,35.54,20400.0,29.1005,29.1168,28.9538,28.9782,20400.0
2009-10-27 13:30:00,35.54,35.71,35.45,35.7,30500.0,28.9782,29.1168,28.9048,29.1087,30500.0
2009-10-27 14:00:00,35.67,35.79,35.5,35.71,22100.0,29.0842,29.1821,28.9456,29.1168,22100.0
2009-10-27 14:30:00,35.68,35.86,35.6,35.77,27900.0,29.0924,29.2391,29.0271,29.1657,27900.0
2009-10-27 15:00:00,35.74,35.76,35.51,35.54,30600.0,29.1413,29.1576,28.9538,28.9782,30600.0
2009-10-27 15:30:00,35.56,35.6,35.34,35.39,94500.0,28.9945,29.0271,28.8151,28.8559,94500.0
2009-10-28 09:30:00,35.06,35.37,35.04,35.25,45400.0,28.5868,28.8396,28.5705,28.7418,45400.0
2009-10-28 10:00:00,35.28,35.41,34.84,35.23,45400.0,28.7662,28.8722,28.4075,28.7254,45400.0
2009-10-28 10:30:00,35.17,35.32,34.78,34.96,50600.0,28.6765,28.7988,28.3585,28.5053,50600.0
2009-10-28 11:00:00,34.95,34.95,34.74,34.87,24700.0,28.4971,28.4971,28.3259,28.4319,24700.0
2009-10-28 11:30:00,34.87,35.04,34.77,35.04,19400.0,28.4319,28.5705,28.3504,28.5705,19400.0
2009-10-28 12:00:00,35.04,35.05,34.62,34.72,20300.0,28.5705,28.5787,28.2281,28.3096,20300.0
2009-10-28 12:30:00,34.73,34.78,34.39,34.48,31100.0,28.3178,28.3585,28.0405,28.1139,31100.0
2009-10-28 13:00:00,34.47,34.79,34.47,34.58,21400.0,28.1058,28.3667,28.1058,28.1955,21400.0
2009-10-28 13:30:00,34.61,34.67,34.5,34.53,25300.0,28.2199,28.2688,28.1302,28.1547,25300.0
2009-10-28 14:00:00,34.52,34.58,34.37,34.47,53200.0,28.1465,28.1955,28.0242,28.1058,53200.0
2009-10-28 14:30:00,34.47,34.49,34.25,34.27,39600.0,28.1058,28.1221,27.9264,27.9427,39600.0
2009-10-28 15:00:00,34.26,34.43,34.19,34.28,57300.0,27.9345,28.0732,27.8775,27.9508,57300.0
2009-10-28 15:30:00,34.27,34.32,34.02,34.17,110200.0,27.9427,27.9835,27.7389,27.8612,110200.0
2009-10-29 09:30:00,34.46,34.82,34.3,34.69,28300.0,28.0976,28.3911,27.9672,28.2852,28300.0
2009-10-29 10:00:00,34.73,34.97,34.61,34.81,23700.0,28.3178,28.5135,28.2199,28.383,23700.0
2009-10-29 10:30:00,34.79,34.81,34.5,34.58,82900.0,28.3667,28.383,28.1302,28.1955,82900.0
2009-10-29 11:00:00,34.6,34.66,34.26,34.43,87600.0,28.2118,28.2607,27.9345,28.0732,87600.0
2009-10-29 11:30:00,34.41,34.59,34.41,34.47,63600.0,28.0568,28.2036,28.0568,28.1058,63600.0
2009-10-29 12:00:00,34.5,34.66,34.43,34.52,44100.0,28.1302,28.2607,28.0732,28.1465,44100.0
2009-10-29 12:30:00,34.53,34.57,34.48,34.52,20900.0,28.1547,28.1873,28.1139,28.1465,20900.0
2009-10-29 13:00:00,34.52,34.52,34.39,34.41,24100.0,28.1465,28.1465,28.0405,28.0568,24100.0
2009-10-29 13:30:00,34.44,34.63,34.44,34.53,35900.0,28.0813,28.2362,28.0813,28.1547,35900.0
2009-10-29 14:00:00,34.52,34.61,34.48,34.59,32300.0,28.1465,28.2199,28.1139,28.2036,32300.0
2009-10-29 14:30:00,34.59,34.85,34.59,34.79,47800.0,28.2036,28.4156,28.2036,28.3667,47800.0
2009-10-29 15:00:00,34.79,34.93,34.65,34.66,56300.0,28.3667,28.4808,28.2525,28.2607,56300.0
2009-10-29 15:30:00,34.66,34.69,34.4,34.59,107600.0,28.2607,28.2852,28.0487,28.2036,107600.0
2009-10-30 09:30:00,34.54,34.59,34.17,34.21,23000.0,28.1628,28.2036,27.8612,27.8938,23000.0
2009-10-30 10:00:00,34.23,34.47,34.04,34.14,27600.0,27.9101,28.1058,27.7552,27.8367,27600.0
2009-10-30 10:30:00,34.15,34.41,34.04,34.4,33400.0,27.8449,28.0568,27.7552,28.0487,33400.0
2009-10-30 11:00:00,34.37,34.39,34.14,34.22,26300.0,28.0242,28.0405,27.8367,27.9019,26300.0
2009-10-30 11:30:00,34.24,34.25,33.71,33.76,26000.0,27.9182,27.9264,27.4861,27.5269,26000.0
2009-10-30 12:00:00,33.81,34.08,33.66,33.74,33900.0,27.5676,27.7878,27.4453,27.5106,33900.0
2009-10-30 12:30:00,33.75,33.91,33.63,33.76,32400.0,27.5187,27.6492,27.4209,27.5269,32400.0
2009-10-30 13:00:00,33.77,34.0,33.76,33.93,45000.0,27.535,27.7225,27.5269,27.6655,45000.0
2009-10-30 13:30:00,33.94,34.11,33.77,33.87,40400.0,27.6736,27.8122,27.535,27.6165,40400.0
2009-10-30 14:00:00,33.86,34.1,33.82,33.93,26600.0,27.6084,27.8041,27.5758,27.6655,26600.0
2009-10-30 14:30:00,33.92,33.95,33.71,33.84,19300.0,27.6573,27.6818,27.4861,27.5921,19300.0
2009-10-30 15:00:00,33.84,33.89,33.67,33.83,39300.0,27.5921,27.6329,27.4535,27.5839,39300.0
2009-10-30 15:30:00,33.79,34.01,33.65,33.68,86900.0,27.5513,27.7307,27.4372,27.4616,86900.0
2009-11-02 09:30:00,33.96,34.18,33.16,33.28,36100.0,27.6899,27.8693,27.0376,27.1355,36100.0
2009-11-02 10:00:00,33.35,34.54,33.35,34.44,101300.0,27.1926,28.1628,27.1926,28.0813,101300.0
2009-11-02 10:30:00,34.46,34.6,34.0,34.03,55800.0,28.0976,28.2118,27.7225,27.747,55800.0
2009-11-02 11:00:00,34.0,34.23,33.98,34.09,37800.0,27.7225,27.9101,27.7062,27.7959,37800.0
2009-11-02 11:30:00,34.09,34.19,34.0,34.12,34900.0,27.7959,27.8775,27.7225,27.8204,34900.0
2009-11-02 12:00:00,34.06,34.12,34.0,34.01,40300.0,27.7715,27.8204,27.7225,27.7307,40300.0
2009-11-02 12:30:00,34.02,34.06,33.55,33.55,54100.0,27.7389,27.7715,27.3556,27.3556,54100.0
2009-11-02 13:00:00,33.55,34.07,33.55,33.95,57400.0,27.3556,27.7796,27.3556,27.6818,57400.0
2009-11-02 13:30:00,33.88,33.89,33.61,33.67,45000.0,27.6247,27.6329,27.4046,27.4535,45000.0
2009-11-02 14:00:00,33.61,34.0,33.6,33.94,32100.0,27.4046,27.7225,27.3964,27.6736,32100.0
2009-11-02 14:30:00,34.01,34.09,33.77,33.92,30500.0,27.7307,27.7959,27.535,27.6573,30500.0
2009-11-02 15:00:00,34.0,34.04,33.7,33.82,40000.0,27.7225,27.7552,27.4779,27.5758,40000.0
2009-11-02 15:30:00,33.8,34.0,33.8,34.0,45800.0,27.5595,27.7225,27.5595,27.7225,45800.0
2009-11-03 09:30:00,33.68,34.52,33.68,34.41,74600.0,27.4616,28.1465,27.4616,28.0568,74600.0
2009-11-03 10:00:00,34.4,34.61,34.11,34.28,46600.0,28.0487,28.2199,27.8122,27.9508,46600.0
2009-11-03 10:30:00,34.28,34.72,34.2,34.6,80600.0,27.9508,28.3096,27.8856,28.2118,80600.0
2009-11-03 11:00:00,34.63,34.81,34.55,34.75,43100.0,28.2362,28.383,28.171,28.3341,43100.0
2009-11-03 11:30:00,34.69,34.98,34.54,34.84,33400.0,28.2852,28.5216,28.1628,28.4075,33400.0
2009-11-03 12:00:00,34.84,35.03,34.77,34.95,32700.0,28.4075,28.5624,28.3504,28.4971,32700.0
2009-11-03 12:30:00,34.98,35.31,34.97,35.05,24100.0,28.5216,28.7907,28.5135,28.5787,24100.0
2009-11-03 13:00:00,35.03,35.11,34.93,35.01,14500.0,28.5624,28.6276,28.4808,28.5461,14500.0
2009-11-03 13:30:00,35.0,35.14,34.92,35.07,39600.0,28.5379,28.6521,28.4727,28.595,39600.0
2009-11-03 14:00:00,35.1,35.3,35.09,35.24,55400.0,28.6195,28.7825,28.6113,28.7336,55400.0
2009-11-03 14:30:00,35.24,35.36,35.17,35.21,74400.0,28.7336,28.8314,28.6765,28.7091,74400.0
2009-11-03 15:00:00,35.21,35.35,35.18,35.29,124900.0,28.7091,28.8233,28.6847,28.7744,124900.0
2009-11-03 15:30:00,35.29,35.5,35.29,35.35,109800.0,28.7744,28.9456,28.7744,28.8233,109800.0
2009-11-04 09:30:00,35.58,35.92,35.3,35.83,66100.0,29.0108,29.2881,28.7825,29.2147,66100.0
2009-11-04 10:00:00,35.83,36.27,35.8,36.01,66500.0,29.2147,29.5734,29.1902,29.3614,66500.0
2009-11-04 10:30:00,36.07,36.21,35.98,36.21,21800.0,29.4104,29.5245,29.337,29.5245,21800.0
2009-11-04 11:00:00,36.2,36.2,36.03,36.13,47600.0,29.5164,29.5164,29.3777,29.4593,47600.0
2009-11-04 11:30:00,36.14,36.2,36.04,36.15,63000.0,29.4674,29.5164,29.3859,29.4756,63000.0
2009-11-04 12:00:00,36.15,36.25,36.02,36.14,81300.0,29.4756,29.5571,29.3696,29.4674,81300.0
2009-11-04 12:30:00,36.17,36.22,36.09,36.12,88300.0,29.4919,29.5327,29.4267,29.4511,88300.0
2009-11-04 13:00:00,36.12,36.16,36.09,36.14,61500.0,29.4511,29.4837,29.4267,29.4674,61500.0
2009-11-04 13:30:00,36.12,36.17,36.08,36.11,105500.0,29.4511,29.4919,29.4185,29.443,105500.0
2009-11-04 14:00:00,36.11,36.33,35.73,35.91,122600.0,29.443,29.6224,29.1331,29.2799,122600.0
2009-11-04 14:30:00,35.9,36.49,35.83,36.23,83300.0,29.2717,29.7528,29.2147,29.5408,83300.0
2009-11-04 15:00:00,36.21,36.29,36.03,36.16,88300.0,29.5245,29.5897,29.3777,29.4837,88300.0
2009-11-04 15:30:00,36.17,36.25,35.97,36.04,404100.0,29.4919,29.5571,29.3288,29.3859,404100.0
2009-11-05 09:30:00,36.41,37.0,36.33,36.97,33300.0,29.6876,30.1687,29.6224,30.1442,33300.0
2009-11-05 10:00:00,37.0,37.2,36.68,37.03,29000.0,30.1687,30.3317,29.9077,30.1931,29000.0
2009-11-05 10:30:00,37.03,37.33,37.03,37.2,21800.0,30.1931,30.4377,30.1931,30.3317,21800.0
2009-11-05 11:00:00,37.18,37.26,36.88,37.07,27400.0,30.3154,30.3806,30.0708,30.2257,27400.0
2009-11-05 11:30:00,37.04,37.06,36.59,36.65,19000.0,30.2013,30.2176,29.8344,29.8833,19000.0
2009-11-05 12:00:00,36.64,36.75,36.52,36.75,23600.0,29.8751,29.9648,29.7773,29.9648,23600.0
2009-11-05 12:30:00,36.78,37.02,36.78,37.02,17100.0,29.9893,30.185,29.9893,30.185,17100.0
2009-11-05 13:00:00,37.08,37.1,36.93,37.04,13300.0,30.2339,30.2502,30.1116,30.2013,13300.0
2009-11-05 13:30:00,37.07,37.15,37.01,37.05,15500.0,30.2257,30.291,30.1768,30.2094,15500.0
2009-11-05 14:00:00,37.0,37.03,36.92,36.93,22100.0,30.1687,30.1931,30.1034,30.1116,22100.0
2009-11-05 14:30:00,36.95,37.03,36.89,36.94,25100.0,30.1279,30.1931,30.079,30.1197,25100.0
2009-11-05 15:00:00,36.95,36.97,36.83,36.84,37400.0,30.1279,30.1442,30.03,30.0382,37400.0
2009-11-05 15:30:00,36.84,36.96,36.78,36.93,160600.0,30.0382,30.136,29.9893,30.1116,160600.0
2009-11-06 09:30:00,36.78,37.32,36.62,37.13,27200.0,29.9893,30.4296,29.8588,30.2747,27200.0
2009-11-06 10:00:00,37.12,37.21,36.74,36.78,32200.0,30.2665,30.3399,29.9567,29.9893,32200.0
2009-11-06 10:30:00,36.73,36.88,36.45,36.88,22300.0,29.9485,30.0708,29.7202,30.0708,22300.0
2009-11-06 11:00:00,36.79,37.05,36.7,37.02,19600.0,29.9974,30.2094,29.924,30.185,19600.0
2009-11-06 11:30:00,36.98,37.21,36.98,37.05,17400.0,30.1523,30.3399,30.1523,30.2094,17400.0
2009-11-06 12:00:00,37.05,37.27,37.05,37.14,9300.0,30.2094,30.3888,30.2094,30.2828,9300.0
2009-11-06 12:30:00,37.09,37.15,36.9,36.94,22900.0,30.242,30.291,30.0871,30.1197,22900.0
2009-11-06 13:00:00,36.93,37.19,36.84,37.18,11900.0,30.1116,30.3236,30.0382,30.3154,11900.0
2009-11-06 13:30:00,37.19,37.24,37.03,37.05,11200.0,30.3236,30.3643,30.1931,30.2094,11200.0
2009-11-06 14:00:00,37.03,37.06,36.93,37.06,14600.0,30.1931,30.2176,30.1116,30.2176,14600.0
2009-11-06 14:30:00,37.01,37.09,36.99,37.04,10600.0,30.1768,30.242,30.1605,30.2013,10600.0
2009-11-06 15:00:00,37.0,37.08,36.94,37.08,14700.0,30.1687,30.2339,30.1197,30.2339,14700.0
2009-11-06 15:30:00,37.08,37.28,37.03,37.21,83700.0,30.2339,30.397,30.1931,30.3399,83700.0
2009-11-09 09:30:00,37.43,37.88,37.38,37.69,23400.0,30.5193,30.8862,30.4785,30.7313,23400.0
2009-11-09 10:00:00,37.68,37.94,37.68,37.82,39800.0,30.7231,30.9351,30.7231,30.8373,39800.0
2009-11-09 10:30:00,37.78,37.86,37.76,37.85,21900.0,30.8046,30.8699,30.7883,30.8617,21900.0
2009-11-09 11:00:00,37.85,37.91,37.79,37.88,16700.0,30.8617,30.9106,30.8128,30.8862,16700.0
2009-11-09 11:30:00,37.88,37.92,37.78,37.81,27400.0,30.8862,30.9188,30.8046,30.8291,27400.0
2009-11-09 12:00:00,37.8,37.81,37.74,37.75,12100.0,30.8209,30.8291,30.772,30.7802,12100.0
2009-11-09 12:30:00,37.75,37.93,37.72,37.93,15700.0,30.7802,30.9269,30.7557,30.9269,15700.0
2009-11-09 13:00:00,37.93,37.96,37.89,37.89,15300.0,30.9269,30.9514,30.8943,30.8943,15300.0
2009-11-09 13:30:00,37.9,38.0,37.88,37.99,13300.0,30.9025,30.984,30.8862,30.9759,13300.0
2009-11-09 14:00:00,37.97,38.0,37.93,37.99,7500.0,30.9596,30.984,30.9269,30.9759,7500.0
2009-11-09 14:30:00,38.0,38.08,37.97,37.97,47300.0,30.984,31.0493,30.9596,30.9596,47300.0
2009-11-09 15:00:00,37.97,37.97,37.88,37.91,10700.0,30.9596,30.9596,30.8862,30.9106,10700.0
2009-11-09 15:30:00,37.9,38.0,37.81,37.97,27700.0,30.9025,30.984,30.8291,30.9596,27700.0
2009-11-10 09:30:00,37.81,38.33,37.71,37.99,71500.0,30.8291,31.2531,30.7476,30.9759,71500.0
2009-11-10 10:00:00,38.0,38.13,37.91,38.07,56200.0,30.984,31.09,30.9106,31.0411,56200.0
2009-11-10 10:30:00,38.08,38.08,37.56,37.65,32300.0,31.0493,31.0493,30.6253,30.6986,32300.0
2009-11-10 11:00:00,37.65,37.8,37.56,37.8,31200.0,30.6986,30.8209,30.6253,30.8209,31200.0
2009-11-10 11:30:00,37.8,37.94,37.68,37.7,16200.0,30.8209,30.9351,30.7231,30.7394,16200.0
2009-11-10 12:00:00,37.72,37.72,37.63,37.64,18800.0,30.7557,30.7557,30.6823,30.6905,18800.0
2009-11-10 12:30:00,37.61,37.82,37.57,37.78,9800.0,30.666,30.8373,30.6334,30.8046,9800.0
2009-11-10 13:00:00,37.79,37.81,37.67,37.72,14400.0,30.8128,30.8291,30.715,30.7557,14400.0
2009-11-10 13:30:00,37.73,37.89,37.67,37.89,14800.0,30.7639,30.8943,30.715,30.8943,14800.0
2009-11-10 14:00:00,37.89,38.0,37.82,38.0,21400.0,30.8943,30.984,30.8373,30.984,21400.0
2009-11-10 14:30:00,37.99,38.08,37.98,38.01,27200.0,30.9759,31.0493,30.9677,30.9922,27200.0
2009-11-10 15:00:00,38.01,38.1,37.95,38.04,28400.0,30.9922,31.0656,30.9433,31.0166,28400.0
2009-11-10 15:30:00,38.02,38.07,37.94,38.06,67200.0,31.0003,31.0411,30.9351,31.0329,67200.0
2009-11-11 09:30:00,38.24,38.41,38.06,38.21,30100.0,31.1797,31.3183,31.0329,31.1552,30100.0
2009-11-11 10:00:00,38.24,38.71,38.17,38.58,34800.0,31.1797,31.5629,31.1226,31.4569,34800.0
2009-11-11 10:30:00,38.58,38.59,38.09,38.18,29300.0,31.4569,31.4651,31.0574,31.1308,29300.0
2009-11-11 11:00:00,38.19,38.39,38.16,38.29,28800.0,31.1389,31.302,31.1145,31.2205,28800.0
2009-11-11 11:30:00,38.28,38.38,38.21,38.34,82800.0,31.2123,31.2939,31.1552,31.2612,82800.0
2009-11-11 12:00:00,38.34,38.34,38.27,38.34,8900.0,31.2612,31.2612,31.2042,31.2612,8900.0
2009-11-11 12:30:00,38.33,38.45,38.28,38.3,8300.0,31.2531,31.3509,31.2123,31.2286,8300.0
2009-11-11 13:00:00,38.31,38.38,38.26,38.29,10300.0,31.2368,31.2939,31.196,31.2205,10300.0
2009-11-11 13:30:00,38.3,38.32,38.15,38.28,22400.0,31.2286,31.2449,31.1063,31.2123,22400.0
2009-11-11 14:00:00,38.28,38.39,38.24,38.24,20800.0,31.2123,31.302,31.1797,31.1797,20800.0
2009-11-11 14:30:00,38.24,38.44,38.24,38.4,14200.0,31.1797,31.3428,31.1797,31.3102,14200.0
2009-11-11 15:00:00,38.38,38.44,38.27,38.43,22700.0,31.2939,31.3428,31.2042,31.3346,22700.0
2009-11-11 15:30:00,38.45,38.54,38.37,38.46,48700.0,31.3509,31.4243,31.2857,31.3591,48700.0
2009-11-12 09:30:00,38.45,38.69,38.13,38.67,34600.0,31.3509,31.5466,31.09,31.5303,34600.0
2009-11-12 10:00:00,38.68,38.74,38.42,38.63,30800.0,31.5385,31.5874,31.3265,31.4977,30800.0
2009-11-12 10:30:00,38.63,38.69,38.37,38.42,31400.0,31.4977,31.5466,31.2857,31.3265,31400.0
2009-11-12 11:00:00,38.4,38.45,37.97,38.06,15200.0,31.3102,31.3509,30.9596,31.0329,15200.0
2009-11-12 11:30:00,38.07,38.16,37.97,38.12,14100.0,31.0411,31.1145,30.9596,31.0819,14100.0
2009-11-12 12:00:00,38.08,38.24,38.08,38.24,13800.0,31.0493,31.1797,31.0493,31.1797,13800.0
2009-11-12 12:30:00,38.2,38.35,38.17,38.24,12900.0,31.1471,31.2694,31.1226,31.1797,12900.0
2009-11-12 13:00:00,38.24,38.29,38.15,38.25,22100.0,31.1797,31.2205,31.1063,31.1879,22100.0
2009-11-12 13:30:00,38.25,38.35,38.2,38.22,14500.0,31.1879,31.2694,31.1471,31.1634,14500.0
2009-11-12 14:00:00,38.25,38.33,38.16,38.18,21500.0,31.1879,31.2531,31.1145,31.1308,21500.0
2009-11-12 14:30:00,38.19,38.2,37.98,38.0,9900.0,31.1389,31.1471,30.9677,30.984,9900.0
2009-11-12 15:00:00,37.99,38.02,37.94,37.94,24700.0,30.9759,31.0003,30.9351,30.9351,24700.0
2009-11-12 15:30:00,37.94,38.01,37.77,37.93,64800.0,30.9351,30.9922,30.7965,30.9269,64800.0
2009-11-13 09:30:00,37.96,38.14,37.38,37.53,36400.0,30.9514,31.0982,30.4785,30.6008,36400.0
2009-11-13 10:00:00,37.46,38.18,37.4,38.05,42500.0,30.5437,31.1308,30.4948,31.0248,42500.0
2009-11-13 10:30:00,38.03,38.45,37.99,38.31,28800.0,31.0085,31.3509,30.9759,31.2368,28800.0
2009-11-13 11:00:00,38.31,38.31,38.19,38.26,7700.0,31.2368,31.2368,31.1389,31.196,7700.0
2009-11-13 11:30:00,38.23,38.33,38.22,38.25,5100.0,31.1716,31.2531,31.1634,31.1879,5100.0
2009-11-13 12:00:00,38.19,38.45,38.18,38.4,62400.0,31.1389,31.3509,31.1308,31.3102,62400.0
2009-11-13 12:30:00,38.4,38.42,38.32,38.39,22300.0,31.3102,31.3265,31.2449,31.302,22300.0
2009-11-13 13:00:00,38.4,38.44,38.3,38.44,10600.0,31.3102,31.3428,31.2286,31.3428,10600.0
2009-11-13 13:30:00,38.42,38.47,38.38,38.43,26100.0,31.3265,31.3672,31.2939,31.3346,26100.0
2009-11-13 14:00:00,38.42,38.52,38.37,38.37,17300.0,31.3265,31.408,31.2857,31.2857,17300.0
2009-11-13 14:30:00,38.37,38.37,38.13,38.14,12000.0,31.2857,31.2857,31.09,31.0982,12000.0
2009-11-13 15:00:00,38.13,38.33,38.11,38.27,25700.0,31.09,31.2531,31.0737,31.2042,25700.0
2009-11-13 15:30:00,38.3,38.53,38.26,38.51,52400.0,31.2286,31.4162,31.196,31.3999,52400.0
2009-11-16 09:30:00,38.64,39.43,38.64,39.36,28300.0,31.5059,32.15,31.5059,32.0929,28300.0
2009-11-16 10:00:00,39.32,39.52,39.32,39.45,17600.0,32.0603,32.2234,32.0603,32.1663,17600.0
2009-11-16 10:30:00,39.43,39.43,39.3,39.39,12300.0,32.15,32.15,32.044,32.1174,12300.0
2009-11-16 11:00:00,39.39,39.45,39.35,39.38,25500.0,32.1174,32.1663,32.0848,32.1092,25500.0
2009-11-16 11:30:00,39.4,39.76,39.4,39.72,66500.0,32.1255,32.4191,32.1255,32.3865,66500.0
2009-11-16 12:00:00,39.71,39.79,39.6,39.64,52800.0,32.3783,32.4435,32.2886,32.3212,52800.0
2009-11-16 12:30:00,39.64,40.0,39.64,39.93,57000.0,32.3212,32.6148,32.3212,32.5577,57000.0
2009-11-16 13:00:00,39.96,40.0,39.78,39.85,52700.0,32.5821,32.6148,32.4354,32.4925,52700.0
2009-11-16 13:30:00,39.84,39.92,39.84,39.86,5300.0,32.4843,32.5495,32.4843,32.5006,5300.0
2009-11-16 14:00:00,39.9,39.99,39.9,39.93,9700.0,32.5332,32.6066,32.5332,32.5577,9700.0
2009-11-16 14:30:00,39.93,39.99,39.78,39.84,16600.0,32.5577,32.6066,32.4354,32.4843,16600.0
2009-11-16 15:00:00,39.84,39.84,39.58,39.59,30200.0,32.4843,32.4843,32.2723,32.2805,30200.0
2009-11-16 15:30:00,39.59,39.83,39.55,39.77,196400.0,32.2805,32.4761,32.2478,32.4272,196400.0
2009-11-17 09:30:00,39.64,39.98,39.41,39.63,57500.0,32.3212,32.5985,32.1337,32.3131,57500.0
2009-11-17 10:00:00,39.66,39.78,39.56,39.74,28900.0,32.3375,32.4354,32.256,32.4028,28900.0
2009-11-17 10:30:00,39.73,39.9,39.68,39.81,41000.0,32.3946,32.5332,32.3538,32.4598,41000.0
2009-11-17 11:00:00,39.84,39.89,39.74,39.83,42500.0,32.4843,32.5251,32.4028,32.4761,42500.0
2009-11-17 11:30:00,39.83,39.84,39.68,39.7,14200.0,32.4761,32.4843,32.3538,32.3701,14200.0
2009-11-17 12:00:00,39.69,39.81,39.66,39.78,13200.0,32.362,32.4598,32.3375,32.4354,13200.0
2009-11-17 12:30:00,39.78,39.85,39.77,39.82,16600.0,32.4354,32.4925,32.4272,32.468,16600.0
2009-11-17 13:00:00,39.83,39.83,39.69,39.69,24400.0,32.4761,32.4761,32.362,32.362,24400.0
2009-11-17 13:30:00,39.7,39.73,39.51,39.61,85900.0,32.3701,32.3946,32.2152,32.2968,85900.0
2009-11-17 14:00:00,39.61,39.68,39.57,39.6,62600.0,32.2968,32.3538,32.2642,32.2886,62600.0
2009-11-17 14:30:00,39.6,39.68,39.53,39.53,54100.0,32.2886,32.3538,32.2315,32.2315,54100.0
2009-11-17 15:00:00,39.53,39.56,39.44,39.47,59800.0,32.2315,32.256,32.1582,32.1826,59800.0
2009-11-17 15:30:00,39.48,39.64,39.46,39.6,99100.0,32.1908,32.3212,32.1745,32.2886,99100.0
2009-11-18 09:30:00,39.64,39.75,39.15,39.21,26000.0,32.3212,32.4109,31.9217,31.9706,26000.0
2009-11-18 10:00:00,39.21,39.27,39.12,39.24,36400.0,31.9706,32.0195,31.8972,31.9951,36400.0
2009-11-18 10:30:00,39.25,39.4,39.18,39.26,58300.0,32.0032,32.1255,31.9462,32.0114,58300.0
2009-11-18 11:00:00,39.26,39.34,39.24,39.24,37200.0,32.0114,32.0766,31.9951,31.9951,37200.0
2009-11-18 11:30:00,39.23,39.27,39.17,39.19,16600.0,31.9869,32.0195,31.938,31.9543,16600.0
2009-11-18 12:00:00,39.19,39.25,39.15,39.25,7400.0,31.9543,32.0032,31.9217,32.0032,7400.0
2009-11-18 12:30:00,39.24,39.24,38.97,39.03,15000.0,31.9951,31.9951,31.7749,31.8239,15000.0
2009-11-18 13:00:00,39.01,39.05,38.91,39.02,15100.0,31.8075,31.8402,31.726,31.8157,15100.0
2009-11-18 13:30:00,39.05,39.1,39.01,39.07,7400.0,31.8402,31.8809,31.8075,31.8565,7400.0
2009-11-18 14:00:00,39.05,39.12,39.01,39.08,10000.0,31.8402,31.8972,31.8075,31.8646,10000.0
2009-11-18 14:30:00,39.07,39.1,38.97,39.02,9900.0,31.8565,31.8809,31.7749,31.8157,9900.0
2009-11-18 15:00:00,39.05,39.15,39.05,39.11,11600.0,31.8402,31.9217,31.8402,31.8891,11600.0
2009-11-18 15:30:00,39.11,39.25,39.09,39.22,51900.0,31.8891,32.0032,31.8728,31.9788,51900.0
2009-11-19 09:30:00,38.95,39.1,38.32,38.36,35800.0,31.7586,31.8809,31.2449,31.2776,35800.0
2009-11-19 10:00:00,38.33,38.48,38.2,38.41,14900.0,31.2531,31.3754,31.1471,31.3183,14900.0
2009-11-19 10:30:00,38.41,38.41,37.9,38.04,39300.0,31.3183,31.3183,30.9025,31.0166,39300.0
2009-11-19 11:00:00,38.03,38.06,37.97,38.04,11000.0,31.0085,31.0329,30.9596,31.0166,11000.0
2009-11-19 11:30:00,38.06,38.2,37.99,38.2,20900.0,31.0329,31.1471,30.9759,31.1471,20900.0
2009-11-19 12:00:00,38.21,38.34,38.19,38.29,8200.0,31.1552,31.2612,31.1389,31.2205,8200.0
2009-11-19 12:30:00,38.34,38.4,38.18,38.21,13200.0,31.2612,31.3102,31.1308,31.1552,13200.0
2009-11-19 13:00:00,38.22,38.32,38.19,38.29,9500.0,31.1634,31.2449,31.1389,31.2205,9500.0
2009-11-19 13:30:00,38.31,38.36,38.29,38.33,6100.0,31.2368,31.2776,31.2205,31.2531,6100.0
2009-11-19 14:00:00,38.32,38.34,38.24,38.34,9800.0,31.2449,31.2612,31.1797,31.2612,9800.0
2009-11-19 14:30:00,38.32,38.37,38.24,38.32,18200.0,31.2449,31.2857,31.1797,31.2449,18200.0
2009-11-19 15:00:00,38.34,38.37,38.26,38.32,20700.0,31.2612,31.2857,31.196,31.2449,20700.0
2009-11-19 15:30:00,38.34,38.44,38.26,38.3,38900.0,31.2612,31.3428,31.196,31.2286,38900.0
2009-11-20 09:30:00,38.17,38.58,38.11,38.32,34000.0,31.1226,31.4569,31.0737,31.2449,34000.0
2009-11-20 10:00:00,38.33,38.47,38.27,38.47,28900.0,31.2531,31.3672,31.2042,31.3672,28900.0
2009-11-20 10:30:00,38.5,38.51,38.39,38.46,19900.0,31.3917,31.3999,31.302,31.3591,19900.0
2009-11-20 11:00:00,38.44,38.54,38.37,38.45,12800.0,31.3428,31.4243,31.2857,31.3509,12800.0
2009-11-20 11:30:00,38.45,38.48,38.37,38.45,16300.0,31.3509,31.3754,31.2857,31.3509,16300.0
2009-11-20 12:00:00,38.45,38.57,38.41,38.51,15400.0,31.3509,31.4488,31.3183,31.3999,15400.0
2009-11-20 12:30:00,38.54,38.55,38.45,38.46,19500.0,31.4243,31.4325,31.3509,31.3591,19500.0
2009-11-20 13:00:00,38.45,38.5,38.44,38.5,11500.0,31.3509,31.3917,31.3428,31.3917,11500.0
2009-11-20 13:30:00,38.53,38.7,38.52,38.64,12100.0,31.4162,31.5548,31.408,31.5059,12100.0
2009-11-20 14:00:00,38.64,38.68,38.59,38.68,9700.0,31.5059,31.5385,31.4651,31.5385,9700.0
2009-11-20 14:30:00,38.68,38.68,38.59,38.6,80200.0,31.5385,31.5385,31.4651,31.4732,80200.0
2009-11-20 15:00:00,38.6,38.65,38.53,38.54,33500.0,31.4732,31.514,31.4162,31.4243,33500.0
2009-11-20 15:30:00,38.54,38.64,38.52,38.52,82000.0,31.4243,31.5059,31.408,31.408,82000.0
2009-11-23 09:30:00,39.17,39.48,39.08,39.34,21500.0,31.938,32.1908,31.8646,32.0766,21500.0
2009-11-23 10:00:00,39.4,39.63,39.34,39.48,18600.0,32.1255,32.3131,32.0766,32.1908,18600.0
2009-11-23 10:30:00,39.47,39.47,39.22,39.31,15100.0,32.1826,32.1826,31.9788,32.0522,15100.0
2009-11-23 11:00:00,39.28,39.3,39.17,39.17,10100.0,32.0277,32.044,31.938,31.938,10100.0
2009-11-23 11:30:00,39.18,39.19,38.93,38.93,16600.0,31.9462,31.9543,31.7423,31.7423,16600.0
2009-11-23 12:00:00,38.95,39.0,38.75,38.77,22900.0,31.7586,31.7994,31.5955,31.6119,22900.0
2009-11-23 12:30:00,38.77,39.01,38.69,38.9,26400.0,31.6119,31.8075,31.5466,31.7179,26400.0
2009-11-23 13:00:00,38.9,38.93,38.81,38.84,28000.0,31.7179,31.7423,31.6445,31.6689,28000.0
2009-11-23 13:30:00,38.83,38.88,38.77,38.81,19200.0,31.6608,31.7015,31.6119,31.6445,19200.0
2009-11-23 14:00:00,38.81,38.82,38.66,38.71,17500.0,31.6445,31.6526,31.5222,31.5629,17500.0
2009-11-23 14:30:00,38.7,38.73,38.64,38.67,13800.0,31.5548,31.5792,31.5059,31.5303,13800.0
2009-11-23 15:00:00,38.68,38.71,38.63,38.64,32400.0,31.5385,31.5629,31.4977,31.5059,32400.0
2009-11-23 15:30:00,38.64,38.74,38.55,38.74,50000.0,31.5059,31.5874,31.4325,31.5874,50000.0
2009-11-24 09:30:00,38.71,38.75,37.94,37.94,30400.0,31.5629,31.5955,30.9351,30.9351,30400.0
2009-11-24 10:00:00,37.95,38.11,37.85,38.01,40400.0,30.9433,31.0737,30.8617,30.9922,40400.0
2009-11-24 10:30:00,38.0,38.49,38.0,38.31,26100.0,30.984,31.3836,30.984,31.2368,26100.0
2009-11-24 11:00:00,38.29,38.33,38.16,38.19,25900.0,31.2205,31.2531,31.1145,31.1389,25900.0
2009-11-24 11:30:00,38.15,38.29,38.15,38.29,4800.0,31.1063,31.2205,31.1063,31.2205,4800.0
2009-11-24 12:00:00,38.28,38.28,38.22,38.25,6300.0,31.2123,31.2123,31.1634,31.1879,6300.0
2009-11-24 12:30:00,38.25,38.28,38.16,38.16,11800.0,31.1879,31.2123,31.1145,31.1145,11800.0
2009-11-24 13:00:00,38.17,38.22,38.14,38.17,15700.0,31.1226,31.1634,31.0982,31.1226,15700.0
2009-11-24 13:30:00,38.15,38.21,38.11,38.12,11600.0,31.1063,31.1552,31.0737,31.0819,11600.0
2009-11-24 14:00:00,38.12,38.24,38.06,38.18,18300.0,31.0819,31.1797,31.0329,31.1308,18300.0
2009-11-24 14:30:00,38.19,38.24,38.16,38.19,40300.0,31.1389,31.1797,31.1145,31.1389,40300.0
2009-11-24 15:00:00,38.19,38.2,38.04,38.08,41300.0,31.1389,31.1471,31.0166,31.0493,41300.0
2009-11-24 15:30:00,38.08,38.14,37.98,38.06,111800.0,31.0493,31.0982,30.9677,31.0329,111800.0
2009-11-25 09:30:00,37.92,38.06,37.74,37.99,22400.0,30.9188,31.0329,30.772,30.9759,22400.0
2009-11-25 10:00:00,38.04,38.47,38.0,38.37,30300.0,31.0166,31.3672,30.984,31.2857,30300.0
2009-11-25 10:30:00,38.35,38.52,38.35,38.51,6100.0,31.2694,31.408,31.2694,31.3999,6100.0
2009-11-25 11:00:00,38.5,38.53,38.45,38.48,7600.0,31.3917,31.4162,31.3509,31.3754,7600.0
2009-11-25 11:30:00,38.46,38.51,38.43,38.48,11700.0,31.3591,31.3999,31.3346,31.3754,11700.0
2009-11-25 12:00:00,38.48,38.53,38.45,38.53,46000.0,31.3754,31.4162,31.3509,31.4162,46000.0
2009-11-25 12:30:00,38.54,38.67,38.46,38.67,97000.0,31.4243,31.5303,31.3591,31.5303,97000.0
2009-11-25 13:00:00,38.68,38.71,38.59,38.59,11500.0,31.5385,31.5629,31.4651,31.4651,11500.0
2009-11-25 13:30:00,38.6,38.65,38.58,38.62,13200.0,31.4732,31.514,31.4569,31.4896,13200.0
2009-11-25 14:00:00,38.61,38.63,38.55,38.6,50100.0,31.4814,31.4977,31.4325,31.4732,50100.0
2009-11-25 14:30:00,38.62,38.68,38.6,38.62,82800.0,31.4896,31.5385,31.4732,31.4896,82800.0
2009-11-25 15:00:00,38.6,38.67,38.54,38.55,22300.0,31.4732,31.5303,31.4243,31.4325,22300.0
2009-11-25 15:30:00,38.54,38.72,38.51,38.65,36100.0,31.4243,31.5711,31.3999,31.514,36100.0
2009-11-27 09:30:00,37.61,37.71,37.41,37.63,8500.0,30.666,30.7476,30.503,30.6823,8500.0
2009-11-27 10:00:00,37.66,37.81,37.62,37.77,9500.0,30.7068,30.8291,30.6742,30.7965,9500.0
2009-11-27 10:30:00,37.73,38.01,37.69,37.99,15600.0,30.7639,30.9922,30.7313,30.9759,15600.0
2009-11-27 11:00:00,38.01,38.12,37.9,37.99,21000.0,30.9922,31.0819,30.9025,30.9759,21000.0
2009-11-27 11:30:00,37.99,38.15,37.97,38.06,11400.0,30.9759,31.1063,30.9596,31.0329,11400.0
2009-11-27 12:00:00,38.05,38.07,37.94,37.96,24000.0,31.0248,31.0411,30.9351,30.9514,24000.0
2009-11-27 12:30:00,37.97,38.17,37.86,37.95,25700.0,30.9596,31.1226,30.8699,30.9433,25700.0
2009-11-30 09:30:00,37.88,37.88,37.32,37.5,24700.0,30.8862,30.8862,30.4296,30.5763,24700.0
2009-11-30 10:00:00,37.5,37.64,37.34,37.36,26800.0,30.5763,30.6905,30.4459,30.4622,26800.0
2009-11-30 10:30:00,37.38,37.42,37.08,37.13,20100.0,30.4785,30.5111,30.2339,30.2747,20100.0
2009-11-30 11:00:00,37.13,37.13,36.97,36.97,23200.0,30.2747,30.2747,30.1442,30.1442,23200.0
2009-11-30 11:30:00,36.97,37.0,36.86,36.91,6500.0,30.1442,30.1687,30.0545,30.0953,6500.0
2009-11-30 12:00:00,36.94,37.07,36.92,37.07,14800.0,30.1197,30.2257,30.1034,30.2257,14800.0
2009-11-30 12:30:00,37.1,37.1,36.92,36.97,13100.0,30.2502,30.2502,30.1034,30.1442,13100.0
2009-11-30 13:00:00,36.97,37.1,36.93,37.1,10100.0,30.1442,30.2502,30.1116,30.2502,10100.0
2009-11-30 13:30:00,37.11,37.2,37.0,37.05,22800.0,30.2583,30.3317,30.1687,30.2094,22800.0
2009-11-30 14:00:00,37.03,37.06,36.97,36.99,11000.0,30.1931,30.2176,30.1442,30.1605,11000.0
2009-11-30 14:30:00,36.98,37.01,36.9,36.92,10900.0,30.1523,30.1768,30.0871,30.1034,10900.0
2009-11-30 15:00:00,36.95,37.11,36.95,37.09,39600.0,30.1279,30.2583,30.1279,30.242,39600.0
2009-11-30 15:30:00,37.07,37.19,37.06,37.13,91700.0,30.2257,30.3236,30.2176,30.2747,91700.0
2009-12-01 09:30:00,37.48,37.61,37.37,37.5,33900.0,30.56,30.666,30.4703,30.5763,33900.0
2009-12-01 10:00:00,37.48,37.68,37.38,37.54,55500.0,30.56,30.7231,30.4785,30.609,55500.0
2009-12-01 10:30:00,37.54,37.67,37.36,37.41,34100.0,30.609,30.715,30.4622,30.503,34100.0
2009-12-01 11:00:00,37.41,37.56,37.4,37.53,18100.0,30.503,30.6253,30.4948,30.6008,18100.0
2009-12-01 11:30:00,37.54,37.67,37.52,37.67,7300.0,30.609,30.715,30.5926,30.715,7300.0
2009-12-01 12:00:00,37.65,37.78,37.64,37.74,15800.0,30.6986,30.8046,30.6905,30.772,15800.0
2009-12-01 12:30:00,37.75,37.78,37.71,37.76,6100.0,30.7802,30.8046,30.7476,30.7883,6100.0
2009-12-01 13:00:00,37.77,37.87,37.76,37.83,6200.0,30.7965,30.878,30.7883,30.8454,6200.0
2009-12-01 13:30:00,37.84,37.91,37.84,37.86,10700.0,30.8536,30.9106,30.8536,30.8699,10700.0
2009-12-01 14:00:00,37.86,37.86,37.77,37.77,10200.0,30.8699,30.8699,30.7965,30.7965,10200.0
2009-12-01 14:30:00,37.76,37.8,37.56,37.57,15400.0,30.7883,30.8209,30.6253,30.6334,15400.0
2009-12-01 15:00:00,37.58,37.68,37.55,37.66,22100.0,30.6416,30.7231,30.6171,30.7068,22100.0
2009-12-01 15:30:00,37.66,37.66,37.46,37.47,44700.0,30.7068,30.7068,30.5437,30.5519,44700.0
2009-12-02 09:30:00,37.43,37.79,37.31,37.4,22800.0,30.5193,30.8128,30.4214,30.4948,22800.0
2009-12-02 10:00:00,37.39,37.56,37.31,37.37,54700.0,30.4866,30.6253,30.4214,30.4703,54700.0
2009-12-02 10:30:00,37.35,37.44,37.25,37.41,43900.0,30.454,30.5274,30.3725,30.503,43900.0
2009-12-02 11:00:00,37.41,37.47,37.39,37.44,84900.0,30.503,30.5519,30.4866,30.5274,84900.0
2009-12-02 11:30:00,37.45,37.45,37.3,37.3,35900.0,30.5356,30.5356,30.4133,30.4133,35900.0
2009-12-02 12:00:00,37.32,37.4,37.26,37.33,37600.0,30.4296,30.4948,30.3806,30.4377,37600.0
2009-12-02 12:30:00,37.34,37.38,37.24,37.28,21300.0,30.4459,30.4785,30.3643,30.397,21300.0
2009-12-02 13:00:00,37.28,37.29,37.2,37.2,21900.0,30.397,30.4051,30.3317,30.3317,21900.0
2009-12-02 13:30:00,37.19,37.28,37.13,37.2,21600.0,30.3236,30.397,30.2747,30.3317,21600.0
2009-12-02 14:00:00,37.25,37.3,37.18,37.24,35200.0,30.3725,30.4133,30.3154,30.3643,35200.0
2009-12-02 14:30:00,37.23,37.29,37.17,37.19,55100.0,30.3562,30.4051,30.3073,30.3236,55100.0
2009-12-02 15:00:00,37.2,37.21,37.12,37.16,38500.0,30.3317,30.3399,30.2665,30.2991,38500.0
2009-12-02 15:30:00,37.16,37.43,37.12,37.33,49500.0,30.2991,30.5193,30.2665,30.4377,49500.0
2009-12-03 09:30:00,37.37,37.6,37.35,37.38,8800.0,30.4703,30.6579,30.454,30.4785,8800.0
2009-12-03 10:00:00,37.33,37.33,37.08,37.33,13000.0,30.4377,30.4377,30.2339,30.4377,13000.0
2009-12-03 10:30:00,37.33,37.37,37.13,37.37,19200.0,30.4377,30.4703,30.2747,30.4703,19200.0
2009-12-03 11:00:00,37.38,37.44,37.34,37.4,7100.0,30.4785,30.5274,30.4459,30.4948,7100.0
2009-12-03 11:30:00,37.39,37.4,37.25,37.33,12000.0,30.4866,30.4948,30.3725,30.4377,12000.0
2009-12-03 12:00:00,37.33,37.48,37.29,37.4,13800.0,30.4377,30.56,30.4051,30.4948,13800.0
2009-12-03 12:30:00,37.39,37.52,37.38,37.51,16300.0,30.4866,30.5926,30.4785,30.5845,16300.0
2009-12-03 13:00:00,37.55,37.57,37.48,37.53,9300.0,30.6171,30.6334,30.56,30.6008,9300.0
2009-12-03 13:30:00,37.53,37.59,37.48,37.59,6800.0,30.6008,30.6497,30.56,30.6497,6800.0
2009-12-03 14:00:00,37.59,37.64,37.55,37.61,18800.0,30.6497,30.6905,30.6171,30.666,18800.0
2009-12-03 14:30:00,37.62,37.69,37.53,37.53,20100.0,30.6742,30.7313,30.6008,30.6008,20100.0
2009-12-03 15:00:00,37.56,37.56,37.44,37.48,17000.0,30.6253,30.6253,30.5274,30.56,17000.0
2009-12-03 15:30:00,37.48,37.53,37.25,37.27,59700.0,30.56,30.6008,30.3725,30.3888,59700.0
2009-12-04 09:30:00,37.79,38.35,37.79,38.28,35300.0,30.8128,31.2694,30.8128,31.2123,35300.0
2009-12-04 10:00:00,38.31,38.49,38.07,38.47,26600.0,31.2368,31.3836,31.0411,31.3672,26600.0
2009-12-04 10:30:00,38.46,38.62,38.36,38.42,17600.0,31.3591,31.4896,31.2776,31.3265,17600.0
2009-12-04 11:00:00,38.42,38.42,38.11,38.11,14000.0,31.3265,31.3265,31.0737,31.0737,14000.0
2009-12-04 11:30:00,38.04,38.1,37.47,37.79,25000.0,31.0166,31.0656,30.5519,30.8128,25000.0
2009-12-04 12:00:00,37.78,38.0,37.75,37.89,9200.0,30.8046,30.984,30.7802,30.8943,9200.0
2009-12-04 12:30:00,37.85,38.08,37.85,38.0,12200.0,30.8617,31.0493,30.8617,30.984,12200.0
2009-12-04 13:00:00,38.01,38.16,37.95,37.95,26100.0,30.9922,31.1145,30.9433,30.9433,26100.0
2009-12-04 13:30:00,37.95,38.0,37.64,37.65,31000.0,30.9433,30.984,30.6905,30.6986,31000.0
2009-12-04 14:00:00,37.65,37.75,37.56,37.56,21000.0,30.6986,30.7802,30.6253,30.6253,21000.0
2009-12-04 14:30:00,37.57,37.7,37.43,37.52,120700.0,30.6334,30.7394,30.5193,30.5926,120700.0
2009-12-04 15:00:00,37.51,37.79,37.46,37.65,51700.0,30.5845,30.8128,30.5437,30.6986,51700.0
2009-12-04 15:30:00,37.68,37.89,37.61,37.85,70900.0,30.7231,30.8943,30.666,30.8617,70900.0
2009-12-07 09:30:00,37.88,38.06,37.68,38.03,19600.0,30.8862,31.0329,30.7231,31.0085,19600.0
2009-12-07 10:00:00,38.04,38.04,37.74,37.84,18100.0,31.0166,31.0166,30.772,30.8536,18100.0
2009-12-07 10:30:00,37.88,37.93,37.76,37.9,19500.0,30.8862,30.9269,30.7883,30.9025,19500.0
2009-12-07 11:00:00,37.9,37.94,37.83,37.9,11000.0,30.9025,30.9351,30.8454,30.9025,11000.0
2009-12-07 11:30:00,37.89,37.95,37.83,37.91,11200.0,30.8943,30.9433,30.8454,30.9106,11200.0
2009-12-07 12:00:00,37.94,37.96,37.87,37.9,13000.0,30.9351,30.9514,30.878,30.9025,13000.0
2009-12-07 12:30:00,37.87,37.95,37.84,37.91,18000.0,30.878,30.9433,30.8536,30.9106,18000.0
2009-12-07 13:00:00,37.89,37.9,37.78,37.78,15600.0,30.8943,30.9025,30.8046,30.8046,15600.0
2009-12-07 13:30:00,37.8,37.8,37.56,37.59,28900.0,30.8209,30.8209,30.6253,30.6497,28900.0
2009-12-07 14:00:00,37.59,37.62,37.44,37.47,22000.0,30.6497,30.6742,30.5274,30.5519,22000.0
2009-12-07 14:30:00,37.44,37.45,37.27,37.3,36400.0,30.5274,30.5356,30.3888,30.4133,36400.0
2009-12-07 15:00:00,37.3,37.31,37.18,37.19,40200.0,30.4133,30.4214,30.3154,30.3236,40200.0
2009-12-07 15:30:00,37.2,37.29,37.16,37.19,98600.0,30.3317,30.4051,30.2991,30.3236,98600.0
2009-12-08 09:30:00,36.95,36.98,36.5,36.86,28200.0,30.1279,30.1523,29.761,30.0545,28200.0
2009-12-08 10:00:00,36.8,37.14,36.72,36.94,15700.0,30.0056,30.2828,29.9403,30.1197,15700.0
2009-12-08 10:30:00,36.94,37.0,36.74,36.86,9500.0,30.1197,30.1687,29.9567,30.0545,9500.0
2009-12-08 11:00:00,36.86,37.14,36.86,37.11,8400.0,30.0545,30.2828,30.0545,30.2583,8400.0
2009-12-08 11:30:00,37.06,37.18,36.91,36.97,18300.0,30.2176,30.3154,30.0953,30.1442,18300.0
2009-12-08 12:00:00,37.0,37.0,36.71,36.75,14900.0,30.1687,30.1687,29.9322,29.9648,14900.0
2009-12-08 12:30:00,36.77,36.9,36.74,36.9,20100.0,29.9811,30.0871,29.9567,30.0871,20100.0
2009-12-08 13:00:00,36.93,36.95,36.64,36.7,14400.0,30.1116,30.1279,29.8751,29.924,14400.0
2009-12-08 13:30:00,36.71,36.84,36.69,36.73,13700.0,29.9322,30.0382,29.9159,29.9485,13700.0
2009-12-08 14:00:00,36.73,36.8,36.66,36.73,13600.0,29.9485,30.0056,29.8914,29.9485,13600.0
2009-12-08 14:30:00,36.73,36.75,36.56,36.57,16200.0,29.9485,29.9648,29.8099,29.818,16200.0
2009-12-08 15:00:00,36.58,36.73,36.57,36.67,11700.0,29.8262,29.9485,29.818,29.8996,11700.0
2009-12-08 15:30:00,36.69,36.77,36.65,36.71,53500.0,29.9159,29.9811,29.8833,29.9322,53500.0
2009-12-09 09:30:00,36.66,36.67,36.36,36.62,17900.0,29.8914,29.8996,29.6468,29.8588,17900.0
2009-12-09 10:00:00,36.6,36.68,36.54,36.68,14400.0,29.8425,29.9077,29.7936,29.9077,14400.0
2009-12-09 10:30:00,36.69,37.05,36.54,36.93,29500.0,29.9159,30.2094,29.7936,30.1116,29500.0
2009-12-09 11:00:00,36.95,36.98,36.86,36.94,22400.0,30.1279,30.1523,30.0545,30.1197,22400.0
2009-12-09 11:30:00,36.95,36.98,36.85,36.9,5400.0,30.1279,30.1523,30.0463,30.0871,5400.0
2009-12-09 12:00:00,36.88,36.88,36.66,36.72,5600.0,30.0708,30.0708,29.8914,29.9403,5600.0
2009-12-09 12:30:00,36.75,36.8,36.66,36.67,8500.0,29.9648,30.0056,29.8914,29.8996,8500.0
2009-12-09 13:00:00,36.65,36.75,36.56,36.75,16500.0,29.8833,29.9648,29.8099,29.9648,16500.0
2009-12-09 13:30:00,36.77,36.8,36.74,36.75,6500.0,29.9811,30.0056,29.9567,29.9648,6500.0
2009-12-09 14:00:00,36.76,36.83,36.73,36.75,7100.0,29.973,30.03,29.9485,29.9648,7100.0
2009-12-09 14:30:00,36.75,36.86,36.75,36.84,12400.0,29.9648,30.0545,29.9648,30.0382,12400.0
2009-12-09 15:00:00,36.84,37.0,36.83,36.96,26200.0,30.0382,30.1687,30.03,30.136,26200.0
2009-12-09 15:30:00,36.94,37.0,36.89,36.95,50100.0,30.1197,30.1687,30.079,30.1279,50100.0
2009-12-10 09:30:00,37.04,37.37,37.0,37.0,13500.0,30.2013,30.4703,30.1687,30.1687,13500.0
2009-12-10 10:00:00,37.0,37.1,36.92,37.02,8400.0,30.1687,30.2502,30.1034,30.185,8400.0
2009-12-10 10:30:00,37.02,37.06,36.91,37.01,11200.0,30.185,30.2176,30.0953,30.1768,11200.0
2009-12-10 11:00:00,37.02,37.06,36.97,36.99,14300.0,30.185,30.2176,30.1442,30.1605,14300.0
2009-12-10 11:30:00,37.0,37.04,36.93,37.02,15900.0,30.1687,30.2013,30.1116,30.185,15900.0
2009-12-10 12:00:00,37.02,37.03,36.85,36.87,13200.0,30.185,30.1931,30.0463,30.0627,13200.0
2009-12-10 12:30:00,36.88,36.96,36.76,36.76,17100.0,30.0708,30.136,29.973,29.973,17100.0
2009-12-10 13:00:00,36.76,36.76,36.51,36.51,17600.0,29.973,29.973,29.7691,29.7691,17600.0
2009-12-10 13:30:00,36.56,36.62,36.5,36.6,13100.0,29.8099,29.8588,29.761,29.8425,13100.0
2009-12-10 14:00:00,36.61,36.77,36.6,36.76,7600.0,29.8507,29.9811,29.8425,29.973,7600.0
2009-12-10 14:30:00,36.76,36.89,36.69,36.88,25300.0,29.973,30.079,29.9159,30.0708,25300.0
2009-12-10 15:00:00,36.88,37.0,36.87,36.91,61800.0,30.0708,30.1687,30.0627,30.0953,61800.0
2009-12-10 15:30:00,36.91,37.0,36.81,36.95,100600.0,30.0953,30.1687,30.0137,30.1279,100600.0
2009-12-11 09:30:00,37.08,37.35,37.0,37.16,18200.0,30.2339,30.454,30.1687,30.2991,18200.0
2009-12-11 10:00:00,37.09,37.09,36.93,37.02,35800.0,30.242,30.242,30.1116,30.185,35800.0
2009-12-11 10:30:00,37.0,37.11,37.0,37.06,12500.0,30.1687,30.2583,30.1687,30.2176,12500.0
2009-12-11 11:00:00,37.04,37.04,36.86,36.97,26100.0,30.2013,30.2013,30.0545,30.1442,26100.0
2009-12-11 11:30:00,36.96,37.03,36.89,36.99,18000.0,30.136,30.1931,30.079,30.1605,18000.0
2009-12-11 12:00:00,37.02,37.09,37.0,37.09,6900.0,30.185,30.242,30.1687,30.242,6900.0
2009-12-11 12:30:00,37.09,37.28,37.09,37.28,4600.0,30.242,30.397,30.242,30.397,4600.0
2009-12-11 13:00:00,37.28,37.28,37.16,37.19,23300.0,30.397,30.397,30.2991,30.3236,23300.0
2009-12-11 13:30:00,37.2,37.58,37.18,37.4,91700.0,30.3317,30.6416,30.3154,30.4948,91700.0
2009-12-11 14:00:00,37.39,37.66,37.39,37.62,20300.0,30.4866,30.7068,30.4866,30.6742,20300.0
2009-12-11 14:30:00,37.62,37.73,37.55,37.61,46400.0,30.6742,30.7639,30.6171,30.666,46400.0
2009-12-11 15:00:00,37.61,37.64,37.53,37.64,17300.0,30.666,30.6905,30.6008,30.6905,17300.0
2009-12-11 15:30:00,37.64,37.67,37.42,37.53,40600.0,30.6905,30.715,30.5111,30.6008,40600.0
2009-12-14 09:30:00,37.7,37.87,37.58,37.76,33800.0,30.7394,30.878,30.6416,30.7883,33800.0
2009-12-14 10:00:00,37.79,37.81,37.61,37.73,22100.0,30.8128,30.8291,30.666,30.7639,22100.0
2009-12-14 10:30:00,37.75,37.89,37.69,37.81,11600.0,30.7802,30.8943,30.7313,30.8291,11600.0
2009-12-14 11:00:00,37.83,37.86,37.78,37.8,14200.0,30.8454,30.8699,30.8046,30.8209,14200.0
2009-12-14 11:30:00,37.8,37.92,37.76,37.88,10000.0,30.8209,30.9188,30.7883,30.8862,10000.0
2009-12-14 12:00:00,37.91,37.99,37.9,37.98,11400.0,30.9106,30.9759,30.9025,30.9677,11400.0
2009-12-14 12:30:00,37.98,37.98,37.86,37.87,15600.0,30.9677,30.9677,30.8699,30.878,15600.0
2009-12-14 13:00:00,37.87,37.89,37.81,37.84,11100.0,30.878,30.8943,30.8291,30.8536,11100.0
2009-12-14 13:30:00,37.84,37.9,37.79,37.89,8500.0,30.8536,30.9025,30.8128,30.8943,8500.0
2009-12-14 14:00:00,37.9,37.9,37.84,37.85,10300.0,30.9025,30.9025,30.8536,30.8617,10300.0
2009-12-14 14:30:00,37.86,37.97,37.85,37.91,39000.0,30.8699,30.9596,30.8617,30.9106,39000.0
2009-12-14 15:00:00,37.9,37.98,37.9,37.96,39200.0,30.9025,30.9677,30.9025,30.9514,39200.0
2009-12-14 15:30:00,37.97,38.0,37.95,38.0,32800.0,30.9596,30.984,30.9433,30.984,32800.0
2009-12-15 09:30:00,37.83,37.87,37.36,37.69,13400.0,30.8454,30.878,30.4622,30.7313,13400.0
2009-12-15 10:00:00,37.67,37.81,37.66,37.8,8900.0,30.715,30.8291,30.7068,30.8209,8900.0
2009-12-15 10:30:00,37.83,37.96,37.82,37.95,8700.0,30.8454,30.9514,30.8373,30.9433,8700.0
2009-12-15 11:00:00,37.95,38.01,37.93,37.99,16800.0,30.9433,30.9922,30.9269,30.9759,16800.0
2009-12-15 11:30:00,37.99,38.04,37.94,37.95,4800.0,30.9759,31.0166,30.9351,30.9433,4800.0
2009-12-15 12:00:00,37.94,38.02,37.94,37.99,11100.0,30.9351,31.0003,30.9351,30.9759,11100.0
2009-12-15 12:30:00,37.99,38.04,37.93,38.04,16600.0,30.9759,31.0166,30.9269,31.0166,16600.0
2009-12-15 13:00:00,38.03,38.05,37.98,38.02,11000.0,31.0085,31.0248,30.9677,31.0003,11000.0
2009-12-15 13:30:00,38.0,38.08,37.96,38.08,23200.0,30.984,31.0493,30.9514,31.0493,23200.0
2009-12-15 14:00:00,38.12,38.12,38.07,38.11,10600.0,31.0819,31.0819,31.0411,31.0737,10600.0
2009-12-15 14:30:00,38.13,38.23,38.13,38.18,14800.0,31.09,31.1716,31.09,31.1308,14800.0
2009-12-15 15:00:00,38.18,38.26,38.15,38.16,30300.0,31.1308,31.196,31.1063,31.1145,30300.0
2009-12-15 15:30:00,38.17,38.48,38.12,38.36,197800.0,31.1226,31.3754,31.0819,31.2776,197800.0
2009-12-16 09:30:00,38.53,38.94,38.27,38.81,55400.0,31.4162,31.7505,31.2042,31.6445,55400.0
2009-12-16 10:00:00,38.81,39.17,38.76,38.77,29300.0,31.6445,31.938,31.6037,31.6119,29300.0
2009-12-16 10:30:00,38.78,38.95,38.76,38.91,16800.0,31.62,31.7586,31.6037,31.726,16800.0
2009-12-16 11:00:00,38.9,39.0,38.84,38.99,21600.0,31.7179,31.7994,31.6689,31.7912,21600.0
2009-12-16 11:30:00,38.98,39.04,38.95,38.97,41000.0,31.7831,31.832,31.7586,31.7749,41000.0
2009-12-16 12:00:00,38.97,39.0,38.9,38.95,30400.0,31.7749,31.7994,31.7179,31.7586,30400.0
2009-12-16 12:30:00,38.98,38.98,38.88,38.88,23200.0,31.7831,31.7831,31.7015,31.7015,23200.0
2009-12-16 13:00:00,38.88,38.98,38.88,38.97,16800.0,31.7015,31.7831,31.7015,31.7749,16800.0
2009-12-16 13:30:00,38.97,38.98,38.9,38.94,11500.0,31.7749,31.7831,31.7179,31.7505,11500.0
2009-12-16 14:00:00,38.94,39.07,38.91,38.99,56600.0,31.7505,31.8565,31.726,31.7912,56600.0
2009-12-16 14:30:00,38.99,39.07,38.94,38.98,58900.0,31.7912,31.8565,31.7505,31.7831,58900.0
2009-12-16 15:00:00,38.97,39.02,38.9,38.91,71800.0,31.7749,31.8157,31.7179,31.726,71800.0
2009-12-16 15:30:00,38.91,39.06,38.91,39.06,93500.0,31.726,31.8483,31.726,31.8483,93500.0
2009-12-17 09:30:00,38.84,39.12,38.53,38.53,28400.0,31.6689,31.8972,31.4162,31.4162,28400.0
2009-12-17 10:00:00,38.51,38.87,38.47,38.81,24900.0,31.3999,31.6934,31.3672,31.6445,24900.0
2009-12-17 10:30:00,38.79,39.13,38.75,39.13,31300.0,31.6282,31.9054,31.5955,31.9054,31300.0
2009-12-17 11:00:00,39.12,39.32,39.11,39.17,37900.0,31.8972,32.0603,31.8891,31.938,37900.0
2009-12-17 11:30:00,39.16,39.22,39.02,39.11,15300.0,31.9299,31.9788,31.8157,31.8891,15300.0
2009-12-17 12:00:00,39.1,39.12,38.98,38.98,9800.0,31.8809,31.8972,31.7831,31.7831,9800.0
2009-12-17 12:30:00,38.99,39.04,38.88,38.98,16000.0,31.7912,31.832,31.7015,31.7831,16000.0
2009-12-17 13:00:00,39.0,39.08,38.96,39.08,10100.0,31.7994,31.8646,31.7668,31.8646,10100.0
2009-12-17 13:30:00,39.09,39.16,39.09,39.14,17000.0,31.8728,31.9299,31.8728,31.9135,17000.0
2009-12-17 14:00:00,39.15,39.21,39.11,39.21,21000.0,31.9217,31.9706,31.8891,31.9706,21000.0
2009-12-17 14:30:00,39.21,39.23,39.18,39.21,25200.0,31.9706,31.9869,31.9462,31.9706,25200.0
2009-12-17 15:00:00,39.21,39.24,39.13,39.21,33400.0,31.9706,31.9951,31.9054,31.9706,33400.0
2009-12-17 15:30:00,39.2,39.47,39.2,39.46,134400.0,31.9625,32.1826,31.9625,32.1745,134400.0
2009-12-18 09:30:00,39.46,39.86,39.46,39.72,109300.0,32.1745,32.5006,32.1745,32.3865,109300.0
2009-12-18 10:00:00,39.74,39.79,39.67,39.74,24700.0,32.4028,32.4435,32.3457,32.4028,24700.0
2009-12-18 10:30:00,39.73,39.75,39.6,39.75,29700.0,32.3946,32.4109,32.2886,32.4109,29700.0
2009-12-18 11:00:00,39.74,39.8,39.64,39.78,25400.0,32.4028,32.4517,32.3212,32.4354,25400.0
2009-12-18 11:30:00,39.78,39.92,39.75,39.89,27100.0,32.4354,32.5495,32.4109,32.5251,27100.0
2009-12-18 12:00:00,39.88,39.95,39.86,39.91,62800.0,32.5169,32.574,32.5006,32.5414,62800.0
2009-12-18 12:30:00,39.91,40.0,39.91,39.98,67400.0,32.5414,32.6148,32.5414,32.5985,67400.0
2009-12-18 13:00:00,39.99,40.0,39.95,39.99,41300.0,32.6066,32.6148,32.574,32.6066,41300.0
2009-12-18 13:30:00,39.99,40.0,39.96,39.97,21100.0,32.6066,32.6148,32.5821,32.5903,21100.0
2009-12-18 14:00:00,39.97,39.98,39.9,39.91,42900.0,32.5903,32.5985,32.5332,32.5414,42900.0
2009-12-18 14:30:00,39.9,39.97,39.9,39.97,21100.0,32.5332,32.5903,32.5332,32.5903,21100.0
2009-12-18 15:00:00,39.97,40.0,39.9,39.97,86500.0,32.5903,32.6148,32.5332,32.5903,86500.0
2009-12-18 15:30:00,39.96,40.02,39.89,39.98,343600.0,32.5821,32.6311,32.5251,32.5985,343600.0
2009-12-21 09:30:00,40.13,40.13,39.73,39.79,48500.0,32.8374,32.8374,32.5101,32.5592,48500.0
2009-12-21 10:00:00,39.77,39.94,39.76,39.78,28200.0,32.5428,32.6819,32.5346,32.551,28200.0
2009-12-21 10:30:00,39.78,39.8,39.43,39.51,21600.0,32.551,32.5673,32.2646,32.33,21600.0
2009-12-21 11:00:00,39.51,39.57,39.42,39.42,27900.0,32.33,32.3791,32.2564,32.2564,27900.0
2009-12-21 11:30:00,39.42,39.53,39.42,39.47,17000.0,32.2564,32.3464,32.2564,32.2973,17000.0
2009-12-21 12:00:00,39.45,39.52,39.44,39.44,14900.0,32.281,32.3382,32.2728,32.2728,14900.0
2009-12-21 12:30:00,39.45,39.45,39.26,39.4,16200.0,32.281,32.281,32.1255,32.24,16200.0
2009-12-21 13:00:00,39.42,39.48,39.35,39.43,12300.0,32.2564,32.3055,32.1991,32.2646,12300.0
2009-12-21 13:30:00,39.44,39.44,39.28,39.3,13200.0,32.2728,32.2728,32.1418,32.1582,13200.0
2009-12-21 14:00:00,39.3,39.36,39.26,39.35,17300.0,32.1582,32.2073,32.1255,32.1991,17300.0
2009-12-21 14:30:00,39.36,39.36,39.24,39.24,24600.0,32.2073,32.2073,32.1091,32.1091,24600.0
2009-12-21 15:00:00,39.25,39.25,39.07,39.08,62500.0,32.1173,32.1173,31.97,31.9782,62500.0
2009-12-21 15:30:00,39.08,39.3,39.08,39.24,65500.0,31.9782,32.1582,31.9782,32.1091,65500.0
2009-12-22 09:30:00,39.43,39.95,39.4,39.79,17000.0,32.2646,32.6901,32.24,32.5592,17000.0
2009-12-22 10:00:00,39.78,39.94,39.72,39.88,16600.0,32.551,32.6819,32.5019,32.6328,16600.0
2009-12-22 10:30:00,39.86,39.88,39.71,39.81,6200.0,32.6164,32.6328,32.4937,32.5755,6200.0
2009-12-22 11:00:00,39.78,39.87,39.56,39.63,11200.0,32.551,32.6246,32.371,32.4282,11200.0
2009-12-22 11:30:00,39.63,39.7,39.61,39.64,5500.0,32.4282,32.4855,32.4119,32.4364,5500.0
2009-12-22 12:00:00,39.66,39.75,39.64,39.7,22200.0,32.4528,32.5264,32.4364,32.4855,22200.0
2009-12-22 12:30:00,39.72,39.75,39.68,39.74,6500.0,32.5019,32.5264,32.4692,32.5183,6500.0
2009-12-22 13:00:00,39.75,39.95,39.73,39.89,15500.0,32.5264,32.6901,32.5101,32.641,15500.0
2009-12-22 13:30:00,39.9,39.99,39.9,39.95,11300.0,32.6492,32.7228,32.6492,32.6901,11300.0
2009-12-22 14:00:00,39.97,39.98,39.76,39.76,14400.0,32.7065,32.7146,32.5346,32.5346,14400.0
2009-12-22 14:30:00,39.76,39.76,39.61,39.63,18500.0,32.5346,32.5346,32.4119,32.4282,18500.0
2009-12-22 15:00:00,39.64,39.65,39.52,39.52,16000.0,32.4364,32.4446,32.3382,32.3382,16000.0
2009-12-22 15:30:00,39.54,39.64,39.51,39.64,61300.0,32.3546,32.4364,32.33,32.4364,61300.0
2009-12-23 09:30:00,39.7,39.91,39.7,39.85,9600.0,32.4855,32.6574,32.4855,32.6083,9600.0
2009-12-23 10:00:00,39.83,39.83,39.45,39.48,26000.0,32.5919,32.5919,32.281,32.3055,26000.0
2009-12-23 10:30:00,39.48,39.71,39.43,39.71,16200.0,32.3055,32.4937,32.2646,32.4937,16200.0
2009-12-23 11:00:00,39.71,40.0,39.7,39.96,73300.0,32.4937,32.731,32.4855,32.6983,73300.0
2009-12-23 11:30:00,39.96,39.98,39.93,39.96,5800.0,32.6983,32.7146,32.6737,32.6983,5800.0
2009-12-23 12:00:00,39.93,39.96,39.89,39.92,4500.0,32.6737,32.6983,32.641,32.6655,4500.0
2009-12-23 12:30:00,39.91,39.93,39.84,39.89,6000.0,32.6574,32.6737,32.6001,32.641,6000.0
2009-12-23 13:00:00,39.9,39.94,39.89,39.92,6400.0,32.6492,32.6819,32.641,32.6655,6400.0
2009-12-23 13:30:00,39.92,39.94,39.88,39.88,12000.0,32.6655,32.6819,32.6328,32.6328,12000.0
2009-12-23 14:00:00,39.89,39.93,39.88,39.91,14900.0,32.641,32.6737,32.6328,32.6574,14900.0
2009-12-23 14:30:00,39.9,39.96,39.9,39.92,7600.0,32.6492,32.6983,32.6492,32.6655,7600.0
2009-12-23 15:00:00,39.92,39.97,39.9,39.91,37800.0,32.6655,32.7065,32.6492,32.6574,37800.0
2009-12-23 15:30:00,39.9,39.93,39.79,39.91,52300.0,32.6492,32.6737,32.5592,32.6574,52300.0
2009-12-24 09:30:00,39.93,40.61,39.76,40.6,51000.0,32.6737,33.2302,32.5346,33.222,51000.0
2009-12-24 10:00:00,40.6,40.83,40.55,40.73,20900.0,33.222,33.4102,33.1811,33.3283,20900.0
2009-12-24 10:30:00,40.7,41.11,40.5,40.89,49900.0,33.3038,33.6393,33.1401,33.4593,49900.0
2009-12-24 11:00:00,40.85,40.91,40.71,40.76,19900.0,33.4265,33.4756,33.312,33.3529,19900.0
2009-12-24 11:30:00,40.75,40.82,40.72,40.77,5600.0,33.3447,33.402,33.3202,33.3611,5600.0
2009-12-24 12:00:00,40.74,40.74,40.6,40.7,19200.0,33.3365,33.3365,33.222,33.3038,19200.0
2009-12-24 12:30:00,40.67,40.78,40.66,40.75,16500.0,33.2792,33.3693,33.2711,33.3447,16500.0
2009-12-28 09:30:00,40.81,41.02,40.57,40.68,23900.0,33.3938,33.5656,33.1974,33.2874,23900.0
2009-12-28 10:00:00,40.69,40.73,40.61,40.69,39600.0,33.2956,33.3283,33.2302,33.2956,39600.0
2009-12-28 10:30:00,40.69,40.71,40.55,40.56,24500.0,33.2956,33.312,33.1811,33.1892,24500.0
2009-12-28 11:00:00,40.55,40.56,40.38,40.41,28600.0,33.1811,33.1892,33.0419,33.0665,28600.0
2009-12-28 11:30:00,40.42,40.42,40.31,40.35,7000.0,33.0747,33.0747,32.9847,33.0174,7000.0
2009-12-28 12:00:00,40.35,40.4,40.29,40.39,8000.0,33.0174,33.0583,32.9683,33.0501,8000.0
2009-12-28 12:30:00,40.39,40.4,40.27,40.3,12000.0,33.0501,33.0583,32.9519,32.9765,12000.0
2009-12-28 13:00:00,40.31,40.31,40.25,40.28,5100.0,32.9847,32.9847,32.9356,32.9601,5100.0
2009-12-28 13:30:00,40.28,40.28,40.2,40.23,4900.0,32.9601,32.9601,32.8947,32.9192,4900.0
2009-12-28 14:00:00,40.23,40.24,40.09,40.18,7400.0,32.9192,32.9274,32.8046,32.8783,7400.0
2009-12-28 14:30:00,40.16,40.26,40.13,40.18,12000.0,32.8619,32.9438,32.8374,32.8783,12000.0
2009-12-28 15:00:00,40.18,40.19,40.05,40.09,14900.0,32.8783,32.8865,32.7719,32.8046,14900.0
2009-12-28 15:30:00,40.09,40.18,40.06,40.17,30300.0,32.8046,32.8783,32.7801,32.8701,30300.0
2009-12-29 09:30:00,40.15,40.15,39.85,39.94,9200.0,32.8537,32.8537,32.6083,32.6819,9200.0
2009-12-29 10:00:00,39.96,40.02,39.87,39.87,11600.0,32.6983,32.7474,32.6246,32.6246,11600.0
2009-12-29 10:30:00,39.91,40.0,39.91,39.97,9200.0,32.6574,32.731,32.6574,32.7065,9200.0
2009-12-29 11:00:00,39.97,40.0,39.89,39.94,8300.0,32.7065,32.731,32.641,32.6819,8300.0
2009-12-29 11:30:00,39.94,39.98,39.81,39.81,16200.0,32.6819,32.7146,32.5755,32.5755,16200.0
2009-12-29 12:00:00,39.81,39.82,39.7,39.72,12900.0,32.5755,32.5837,32.4855,32.5019,12900.0
2009-12-29 12:30:00,39.7,39.79,39.7,39.76,11200.0,32.4855,32.5592,32.4855,32.5346,11200.0
2009-12-29 13:00:00,39.77,39.81,39.69,39.7,7500.0,32.5428,32.5755,32.4773,32.4855,7500.0
2009-12-29 13:30:00,39.7,39.77,39.69,39.77,5500.0,32.4855,32.5428,32.4773,32.5428,5500.0
2009-12-29 14:00:00,39.78,39.8,39.74,39.77,3700.0,32.551,32.5673,32.5183,32.5428,3700.0
2009-12-29 14:30:00,39.79,39.79,39.64,39.67,13800.0,32.5592,32.5592,32.4364,32.461,13800.0
2009-12-29 15:00:00,39.67,39.73,39.64,39.7,27100.0,32.461,32.5101,32.4364,32.4855,27100.0
2009-12-29 15:30:00,39.71,39.84,39.7,39.79,28700.0,32.4937,32.6001,32.4855,32.5592,28700.0
2009-12-30 09:30:00,39.55,40.0,39.55,39.94,20600.0,32.3628,32.731,32.3628,32.6819,20600.0
2009-12-30 10:00:00,39.96,39.96,39.75,39.83,6500.0,32.6983,32.6983,32.5264,32.5919,6500.0
2009-12-30 10:30:00,39.83,39.85,39.61,39.73,10600.0,32.5919,32.6083,32.4119,32.5101,10600.0
2009-12-30 11:00:00,39.73,39.81,39.67,39.68,10000.0,32.5101,32.5755,32.461,32.4692,10000.0
2009-12-30 11:30:00,39.68,39.92,39.63,39.86,16800.0,32.4692,32.6655,32.4282,32.6164,16800.0
2009-12-30 12:00:00,39.86,39.95,39.84,39.87,11200.0,32.6164,32.6901,32.6001,32.6246,11200.0
2009-12-30 12:30:00,39.87,39.87,39.69,39.7,12900.0,32.6246,32.6246,32.4773,32.4855,12900.0
2009-12-30 13:00:00,39.71,39.75,39.57,39.6,4800.0,32.4937,32.5264,32.3791,32.4037,4800.0
2009-12-30 13:30:00,39.58,39.58,39.48,39.48,5000.0,32.3873,32.3873,32.3055,32.3055,5000.0
2009-12-30 14:00:00,39.51,39.51,39.41,39.42,13800.0,32.33,32.33,32.2482,32.2564,13800.0
2009-12-30 14:30:00,39.43,39.48,39.4,39.48,8700.0,32.2646,32.3055,32.24,32.3055,8700.0
2009-12-30 15:00:00,39.48,39.48,39.41,39.46,9800.0,32.3055,32.3055,32.2482,32.2891,9800.0
2009-12-30 15:30:00,39.46,39.62,39.44,39.59,23000.0,32.2891,32.4201,32.2728,32.3955,23000.0
2009-12-31 09:30:00,39.65,39.77,39.59,39.63,16800.0,32.4446,32.5428,32.3955,32.4282,16800.0
2009-12-31 10:00:00,39.61,39.63,39.56,39.58,7700.0,32.4119,32.4282,32.371,32.3873,7700.0
2009-12-31 10:30:00,39.6,39.66,39.54,39.65,13200.0,32.4037,32.4528,32.3546,32.4446,13200.0
2009-12-31 11:00:00,39.66,39.66,39.6,39.63,23500.0,32.4528,32.4528,32.4037,32.4282,23500.0
2009-12-31 11:30:00,39.62,39.69,39.62,39.65,13200.0,32.4201,32.4773,32.4201,32.4446,13200.0
2009-12-31 12:00:00,39.63,39.67,39.63,39.64,8800.0,32.4282,32.461,32.4282,32.4364,8800.0
2009-12-31 12:30:00,39.65,39.72,39.64,39.72,8800.0,32.4446,32.5019,32.4364,32.5019,8800.0
2009-12-31 13:00:00,39.7,39.7,39.64,39.65,6100.0,32.4855,32.4855,32.4364,32.4446,6100.0
2009-12-31 13:30:00,39.67,39.68,39.62,39.62,4900.0,32.461,32.4692,32.4201,32.4201,4900.0
2009-12-31 14:00:00,39.62,39.62,39.57,39.58,2000.0,32.4201,32.4201,32.3791,32.3873,2000.0
2009-12-31 14:30:00,39.57,39.57,39.51,39.52,5200.0,32.3791,32.3791,32.33,32.3382,5200.0
2009-12-31 15:00:00,39.52,39.54,39.45,39.45,6700.0,32.3382,32.3546,32.281,32.281,6700.0
2009-12-31 15:30:00,39.44,39.45,39.04,39.05,60100.0,32.2728,32.281,31.9455,31.9536,60100.0
2010-01-04 09:30:00,39.31,39.51,39.06,39.16,32900.0,32.1664,32.33,31.9618,32.0437,32900.0
2010-01-04 10:00:00,39.24,39.69,39.1,39.69,29900.0,32.1091,32.4773,31.9946,32.4773,29900.0
2010-01-04 10:30:00,39.7,39.72,39.51,39.53,10100.0,32.4855,32.5019,32.33,32.3464,10100.0
2010-01-04 11:00:00,39.5,39.6,39.5,39.52,11400.0,32.3219,32.4037,32.3219,32.3382,11400.0
2010-01-04 11:30:00,39.49,39.51,39.38,39.46,11700.0,32.3137,32.33,32.2237,32.2891,11700.0
2010-01-04 12:00:00,39.46,39.47,39.36,39.42,11400.0,32.2891,32.2973,32.2073,32.2564,11400.0
2010-01-04 12:30:00,39.42,39.47,39.37,39.46,22900.0,32.2564,32.2973,32.2155,32.2891,22900.0
2010-01-04 13:00:00,39.48,39.48,39.42,39.45,9200.0,32.3055,32.3055,32.2564,32.281,9200.0
2010-01-04 13:30:00,39.45,39.46,39.4,39.4,11100.0,32.281,32.2891,32.24,32.24,11100.0
2010-01-04 14:00:00,39.41,39.53,39.41,39.51,12700.0,32.2482,32.3464,32.2482,32.33,12700.0
2010-01-04 14:30:00,39.52,39.86,39.51,39.83,63500.0,32.3382,32.6164,32.33,32.5919,63500.0
2010-01-04 15:00:00,39.84,39.88,39.81,39.85,40400.0,32.6001,32.6328,32.5755,32.6083,40400.0
2010-01-04 15:30:00,39.85,40.01,39.79,40.01,63500.0,32.6083,32.7392,32.5592,32.7392,63500.0
2010-01-05 09:30:00,39.83,40.09,39.7,39.78,38000.0,32.5919,32.8046,32.4855,32.551,38000.0
2010-01-05 10:00:00,39.78,40.17,39.74,40.17,35600.0,32.551,32.8701,32.5183,32.8701,35600.0
2010-01-05 10:30:00,40.12,40.17,40.04,40.09,16600.0,32.8292,32.8701,32.7637,32.8046,16600.0
2010-01-05 11:00:00,40.08,40.17,39.91,39.91,23600.0,32.7965,32.8701,32.6574,32.6574,23600.0
2010-01-05 11:30:00,39.93,39.93,39.85,39.87,17000.0,32.6737,32.6737,32.6083,32.6246,17000.0
2010-01-05 12:00:00,39.87,39.96,39.85,39.92,20300.0,32.6246,32.6983,32.6083,32.6655,20300.0
2010-01-05 12:30:00,39.92,39.93,39.71,39.87,33300.0,32.6655,32.6737,32.4937,32.6246,33300.0
2010-01-05 13:00:00,39.88,39.89,39.73,39.79,12800.0,32.6328,32.641,32.5101,32.5592,12800.0
2010-01-05 13:30:00,39.77,39.77,39.64,39.66,11100.0,32.5428,32.5428,32.4364,32.4528,11100.0
2010-01-05 14:00:00,39.65,39.67,39.49,39.53,13300.0,32.4446,32.461,32.3137,32.3464,13300.0
2010-01-05 14:30:00,39.54,39.55,39.4,39.41,23800.0,32.3546,32.3628,32.24,32.2482,23800.0
2010-01-05 15:00:00,39.43,39.49,39.41,39.49,22600.0,32.2646,32.3137,32.2482,32.3137,22600.0
2010-01-05 15:30:00,39.48,39.49,39.37,39.41,51100.0,32.3055,32.3137,32.2155,32.2482,51100.0
2010-01-06 09:30:00,39.52,40.13,39.5,40.08,21900.0,32.3382,32.8374,32.3219,32.7965,21900.0
2010-01-06 10:00:00,40.06,40.1,39.91,39.91,23900.0,32.7801,32.8128,32.6574,32.6574,23900.0
2010-01-06 10:30:00,39.9,39.9,39.49,39.54,43300.0,32.6492,32.6492,32.3137,32.3546,43300.0
2010-01-06 11:00:00,39.55,39.58,39.38,39.49,46500.0,32.3628,32.3873,32.2237,32.3137,46500.0
2010-01-06 11:30:00,39.5,39.53,39.07,39.19,56800.0,32.3219,32.3464,31.97,32.0682,56800.0
2010-01-06 12:00:00,39.15,39.32,39.15,39.18,16700.0,32.0355,32.1746,32.0355,32.06,16700.0
2010-01-06 12:30:00,39.17,39.42,39.17,39.37,17400.0,32.0518,32.2564,32.0518,32.2155,17400.0
2010-01-06 13:00:00,39.38,39.43,39.34,39.41,18500.0,32.2237,32.2646,32.1909,32.2482,18500.0
2010-01-06 13:30:00,39.39,39.43,39.21,39.23,18100.0,32.2319,32.2646,32.0846,32.1009,18100.0
2010-01-06 14:00:00,39.22,39.36,39.16,39.17,26300.0,32.0927,32.2073,32.0437,32.0518,26300.0
2010-01-06 14:30:00,39.19,39.27,39.19,39.2,31500.0,32.0682,32.1337,32.0682,32.0764,31500.0
2010-01-06 15:00:00,39.21,39.27,39.17,39.24,65700.0,32.0846,32.1337,32.0518,32.1091,65700.0
2010-01-06 15:30:00,39.24,39.3,39.16,39.25,78200.0,32.1091,32.1582,32.0437,32.1173,78200.0
2010-01-07 09:30:00,39.37,40.44,39.37,39.95,47200.0,32.2155,33.091,32.2155,32.6901,47200.0
2010-01-07 10:00:00,39.99,40.09,39.83,39.85,48600.0,32.7228,32.8046,32.5919,32.6083,48600.0
2010-01-07 10:30:00,39.85,39.97,39.69,39.86,44200.0,32.6083,32.7065,32.4773,32.6164,44200.0
2010-01-07 11:00:00,39.87,39.92,39.75,39.77,29900.0,32.6246,32.6655,32.5264,32.5428,29900.0
2010-01-07 11:30:00,39.76,39.96,39.66,39.67,35200.0,32.5346,32.6983,32.4528,32.461,35200.0
2010-01-07 12:00:00,39.66,39.67,39.5,39.58,27500.0,32.4528,32.461,32.3219,32.3873,27500.0
2010-01-07 12:30:00,39.58,39.65,39.36,39.36,24700.0,32.3873,32.4446,32.2073,32.2073,24700.0
2010-01-07 13:00:00,39.37,39.37,39.27,39.31,27900.0,32.2155,32.2155,32.1337,32.1664,27900.0
2010-01-07 13:30:00,39.31,39.37,39.27,39.28,23300.0,32.1664,32.2155,32.1337,32.1418,23300.0
2010-01-07 14:00:00,39.28,39.34,39.21,39.23,33900.0,32.1418,32.1909,32.0846,32.1009,33900.0
2010-01-07 14:30:00,39.22,39.62,39.22,39.56,46300.0,32.0927,32.4201,32.0927,32.371,46300.0
2010-01-07 15:00:00,39.54,39.59,39.39,39.55,20600.0,32.3546,32.3955,32.2319,32.3628,20600.0
2010-01-07 15:30:00,39.56,39.61,39.54,39.59,52100.0,32.371,32.4119,32.3546,32.3955,52100.0
2010-01-08 09:30:00,39.62,39.99,39.6,39.99,16800.0,32.4201,32.7228,32.4037,32.7228,16800.0
2010-01-08 10:00:00,39.95,40.0,39.88,39.93,29200.0,32.6901,32.731,32.6328,32.6737,29200.0
2010-01-08 10:30:00,39.94,39.99,39.87,39.96,24400.0,32.6819,32.7228,32.6246,32.6983,24400.0
2010-01-08 11:00:00,39.96,40.15,39.92,40.15,20000.0,32.6983,32.8537,32.6655,32.8537,20000.0
2010-01-08 11:30:00,40.16,40.22,40.05,40.19,25800.0,32.8619,32.911,32.7719,32.8865,25800.0
2010-01-08 12:00:00,40.18,40.21,40.08,40.1,15500.0,32.8783,32.9028,32.7965,32.8128,15500.0
2010-01-08 12:30:00,40.1,40.19,40.08,40.1,16300.0,32.8128,32.8865,32.7965,32.8128,16300.0
2010-01-08 13:00:00,40.1,40.23,40.1,40.23,21600.0,32.8128,32.9192,32.8128,32.9192,21600.0
2010-01-08 13:30:00,40.23,40.45,40.23,40.38,30000.0,32.9192,33.0992,32.9192,33.0419,30000.0
2010-01-08 14:00:00,40.38,40.39,40.32,40.33,12500.0,33.0419,33.0501,32.9929,33.001,12500.0
2010-01-08 14:30:00,40.36,40.38,40.28,40.33,16500.0,33.0256,33.0419,32.9601,33.001,16500.0
2010-01-08 15:00:00,40.31,40.31,40.23,40.29,23700.0,32.9847,32.9847,32.9192,32.9683,23700.0
2010-01-08 15:30:00,40.3,40.38,40.25,40.25,100600.0,32.9765,33.0419,32.9356,32.9356,100600.0
2010-01-11 09:30:00,40.5,40.5,40.23,40.3,16000.0,33.1401,33.1401,32.9192,32.9765,16000.0
2010-01-11 10:00:00,40.3,40.45,40.1,40.4,25800.0,32.9765,33.0992,32.8128,33.0583,25800.0
2010-01-11 10:30:00,40.4,40.42,40.26,40.29,10600.0,33.0583,33.0747,32.9438,32.9683,10600.0
2010-01-11 11:00:00,40.29,40.3,40.15,40.2,13600.0,32.9683,32.9765,32.8537,32.8947,13600.0
2010-01-11 11:30:00,40.16,40.38,40.16,40.31,11300.0,32.8619,33.0419,32.8619,32.9847,11300.0
2010-01-11 12:00:00,40.33,40.36,40.21,40.23,9900.0,33.001,33.0256,32.9028,32.9192,9900.0
2010-01-11 12:30:00,40.23,40.27,40.15,40.2,19300.0,32.9192,32.9519,32.8537,32.8947,19300.0
2010-01-11 13:00:00,40.22,40.22,40.11,40.22,15600.0,32.911,32.911,32.821,32.911,15600.0
2010-01-11 13:30:00,40.22,40.34,40.2,40.27,18700.0,32.911,33.0092,32.8947,32.9519,18700.0
2010-01-11 14:00:00,40.26,40.38,40.25,40.35,31400.0,32.9438,33.0419,32.9356,33.0174,31400.0
2010-01-11 14:30:00,40.32,40.39,40.3,40.36,11300.0,32.9929,33.0501,32.9765,33.0256,11300.0
2010-01-11 15:00:00,40.36,40.48,40.35,40.37,29600.0,33.0256,33.1238,33.0174,33.0338,29600.0
2010-01-11 15:30:00,40.38,40.38,40.26,40.34,30700.0,33.0419,33.0419,32.9438,33.0092,30700.0
2010-01-12 09:30:00,40.12,40.35,39.79,39.84,12400.0,32.8292,33.0174,32.5592,32.6001,12400.0
2010-01-12 10:00:00,39.85,40.07,39.7,40.06,22900.0,32.6083,32.7883,32.4855,32.7801,22900.0
2010-01-12 10:30:00,40.07,40.39,40.04,40.09,25900.0,32.7883,33.0501,32.7637,32.8046,25900.0
2010-01-12 11:00:00,40.1,40.1,40.03,40.05,12600.0,32.8128,32.8128,32.7556,32.7719,12600.0
2010-01-12 11:30:00,40.06,40.06,39.79,39.79,12800.0,32.7801,32.7801,32.5592,32.5592,12800.0
2010-01-12 12:00:00,39.79,39.8,39.5,39.56,15800.0,32.5592,32.5673,32.3219,32.371,15800.0
2010-01-12 12:30:00,39.58,39.63,39.41,39.44,13400.0,32.3873,32.4282,32.2482,32.2728,13400.0
2010-01-12 13:00:00,39.44,39.52,39.34,39.45,13000.0,32.2728,32.3382,32.1909,32.281,13000.0
2010-01-12 13:30:00,39.49,39.53,39.4,39.53,10000.0,32.3137,32.3464,32.24,32.3464,10000.0
2010-01-12 14:00:00,39.54,39.57,39.47,39.5,11700.0,32.3546,32.3791,32.2973,32.3219,11700.0
2010-01-12 14:30:00,39.5,39.65,39.47,39.65,10400.0,32.3219,32.4446,32.2973,32.4446,10400.0
2010-01-12 15:00:00,39.66,39.66,39.51,39.58,10600.0,32.4528,32.4528,32.33,32.3873,10600.0
2010-01-12 15:30:00,39.59,39.71,39.51,39.71,25800.0,32.3955,32.4937,32.33,32.4937,25800.0
2010-01-13 09:30:00,39.96,39.96,39.59,39.67,4600.0,32.6983,32.6983,32.3955,32.461,4600.0
2010-01-13 10:00:00,39.68,39.68,39.07,39.12,64400.0,32.4692,32.4692,31.97,32.0109,64400.0
2010-01-13 10:30:00,39.09,39.22,39.06,39.19,32500.0,31.9864,32.0927,31.9618,32.0682,32500.0
2010-01-13 11:00:00,39.22,39.39,39.11,39.36,14700.0,32.0927,32.2319,32.0027,32.2073,14700.0
2010-01-13 11:30:00,39.39,39.54,39.27,39.54,19500.0,32.2319,32.3546,32.1337,32.3546,19500.0
2010-01-13 12:00:00,39.54,39.66,39.38,39.66,10900.0,32.3546,32.4528,32.2237,32.4528,10900.0
2010-01-13 12:30:00,39.63,39.81,39.63,39.63,10300.0,32.4282,32.5755,32.4282,32.4282,10300.0
2010-01-13 13:00:00,39.63,39.64,39.57,39.6,8800.0,32.4282,32.4364,32.3791,32.4037,8800.0
2010-01-13 13:30:00,39.64,39.65,39.5,39.61,14500.0,32.4364,32.4446,32.3219,32.4119,14500.0
2010-01-13 14:00:00,39.59,39.68,39.53,39.64,12600.0,32.3955,32.4692,32.3464,32.4364,12600.0
2010-01-13 14:30:00,39.61,39.82,39.61,39.82,17200.0,32.4119,32.5837,32.4119,32.5837,17200.0
2010-01-13 15:00:00,39.81,39.83,39.73,39.82,15100.0,32.5755,32.5919,32.5101,32.5837,15100.0
2010-01-13 15:30:00,39.83,39.94,39.81,39.86,55900.0,32.5919,32.6819,32.5755,32.6164,55900.0
2010-01-14 09:30:00,39.85,39.85,39.51,39.54,9800.0,32.6083,32.6083,32.33,32.3546,9800.0
2010-01-14 10:00:00,39.57,39.94,39.54,39.67,40000.0,32.3791,32.6819,32.3546,32.461,40000.0
2010-01-14 10:30:00,39.7,39.8,39.63,39.64,13900.0,32.4855,32.5673,32.4282,32.4364,13900.0
2010-01-14 11:00:00,39.65,39.73,39.64,39.73,9000.0,32.4446,32.5101,32.4364,32.5101,9000.0
2010-01-14 11:30:00,39.73,39.81,39.67,39.71,5400.0,32.5101,32.5755,32.461,32.4937,5400.0
2010-01-14 12:00:00,39.71,39.78,39.7,39.72,8000.0,32.4937,32.551,32.4855,32.5019,8000.0
2010-01-14 12:30:00,39.71,39.79,39.61,39.66,18200.0,32.4937,32.5592,32.4119,32.4528,18200.0
2010-01-14 13:00:00,39.68,39.72,39.64,39.69,11300.0,32.4692,32.5019,32.4364,32.4773,11300.0
2010-01-14 13:30:00,39.7,39.76,39.65,39.65,10500.0,32.4855,32.5346,32.4446,32.4446,10500.0
2010-01-14 14:00:00,39.65,39.75,39.6,39.75,8400.0,32.4446,32.5264,32.4037,32.5264,8400.0
2010-01-14 14:30:00,39.74,39.74,39.49,39.53,122400.0,32.5183,32.5183,32.3137,32.3464,122400.0
2010-01-14 15:00:00,39.53,39.63,39.53,39.62,131900.0,32.3464,32.4282,32.3464,32.4201,131900.0
2010-01-14 15:30:00,39.64,39.68,39.56,39.6,52300.0,32.4364,32.4692,32.371,32.4037,52300.0
2010-01-15 09:30:00,39.67,40.08,39.5,39.51,71200.0,32.461,32.7965,32.3219,32.33,71200.0
2010-01-15 10:00:00,39.55,39.58,39.44,39.44,27300.0,32.3628,32.3873,32.2728,32.2728,27300.0
2010-01-15 10:30:00,39.41,39.53,39.35,39.4,23300.0,32.2482,32.3464,32.1991,32.24,23300.0
2010-01-15 11:00:00,39.36,39.43,39.25,39.3,29500.0,32.2073,32.2646,32.1173,32.1582,29500.0
2010-01-15 11:30:00,39.29,39.43,39.25,39.33,17400.0,32.15,32.2646,32.1173,32.1828,17400.0
2010-01-15 12:00:00,39.31,39.4,39.25,39.25,13500.0,32.1664,32.24,32.1173,32.1173,13500.0
2010-01-15 12:30:00,39.25,39.39,39.24,39.34,17900.0,32.1173,32.2319,32.1091,32.1909,17900.0
2010-01-15 13:00:00,39.35,39.39,39.27,39.39,11500.0,32.1991,32.2319,32.1337,32.2319,11500.0
2010-01-15 13:30:00,39.39,39.42,39.27,39.42,21600.0,32.2319,32.2564,32.1337,32.2564,21600.0
2010-01-15 14:00:00,39.44,39.44,39.31,39.37,14100.0,32.2728,32.2728,32.1664,32.2155,14100.0
2010-01-15 14:30:00,39.35,39.42,39.31,39.35,15700.0,32.1991,32.2564,32.1664,32.1991,15700.0
2010-01-15 15:00:00,39.34,39.52,39.34,39.38,18600.0,32.1909,32.3382,32.1909,32.2237,18600.0
2010-01-15 15:30:00,39.41,39.46,39.22,39.26,50200.0,32.2482,32.2891,32.0927,32.1255,50200.0
2010-01-19 09:30:00,39.09,39.55,39.09,39.37,16500.0,31.9864,32.3628,31.9864,32.2155,16500.0
2010-01-19 10:00:00,39.39,39.88,39.39,39.76,14800.0,32.2319,32.6328,32.2319,32.5346,14800.0
2010-01-19 10:30:00,39.78,39.78,39.62,39.7,15200.0,32.551,32.551,32.4201,32.4855,15200.0
2010-01-19 11:00:00,39.69,39.73,39.59,39.6,18300.0,32.4773,32.5101,32.3955,32.4037,18300.0
2010-01-19 11:30:00,39.62,39.69,39.6,39.66,12200.0,32.4201,32.4773,32.4037,32.4528,12200.0
2010-01-19 12:00:00,39.65,39.86,39.64,39.82,21800.0,32.4446,32.6164,32.4364,32.5837,21800.0
2010-01-19 12:30:00,39.83,39.9,39.82,39.89,13000.0,32.5919,32.6492,32.5837,32.641,13000.0
2010-01-19 13:00:00,39.86,39.87,39.8,39.82,22000.0,32.6164,32.6246,32.5673,32.5837,22000.0
2010-01-19 13:30:00,39.82,39.93,39.82,39.93,12100.0,32.5837,32.6737,32.5837,32.6737,12100.0
2010-01-19 14:00:00,39.9,39.98,39.87,39.96,10300.0,32.6492,32.7146,32.6246,32.6983,10300.0
2010-01-19 14:30:00,39.93,39.96,39.88,39.92,10600.0,32.6737,32.6983,32.6328,32.6655,10600.0
2010-01-19 15:00:00,39.96,40.0,39.82,39.99,49100.0,32.6983,32.731,32.5837,32.7228,49100.0
2010-01-19 15:30:00,39.99,40.18,39.98,40.14,51800.0,32.7228,32.8783,32.7146,32.8456,51800.0
2010-01-20 09:30:00,39.76,39.83,39.25,39.4,15700.0,32.5346,32.5919,32.1173,32.24,15700.0
2010-01-20 10:00:00,39.41,39.46,39.11,39.23,13600.0,32.2482,32.2891,32.0027,32.1009,13600.0
2010-01-20 10:30:00,39.18,39.31,39.13,39.28,18800.0,32.06,32.1664,32.0191,32.1418,18800.0
2010-01-20 11:00:00,39.25,39.25,39.05,39.12,17200.0,32.1173,32.1173,31.9536,32.0109,17200.0
2010-01-20 11:30:00,39.1,39.14,39.0,39.0,22700.0,31.9946,32.0273,31.9127,31.9127,22700.0
2010-01-20 12:00:00,39.0,39.12,38.96,39.09,8700.0,31.9127,32.0109,31.88,31.9864,8700.0
2010-01-20 12:30:00,39.1,39.1,38.96,39.01,6600.0,31.9946,31.9946,31.88,31.9209,6600.0
2010-01-20 13:00:00,39.02,39.05,38.98,39.04,10800.0,31.9291,31.9536,31.8964,31.9455,10800.0
2010-01-20 13:30:00,39.08,39.16,39.07,39.11,8500.0,31.9782,32.0437,31.97,32.0027,8500.0
2010-01-20 14:00:00,39.11,39.13,39.04,39.06,11600.0,32.0027,32.0191,31.9455,31.9618,11600.0
2010-01-20 14:30:00,39.06,39.18,39.06,39.13,10400.0,31.9618,32.06,31.9618,32.0191,10400.0
2010-01-20 15:00:00,39.12,39.32,39.12,39.29,22100.0,32.0109,32.1746,32.0109,32.15,22100.0
2010-01-20 15:30:00,39.31,39.46,39.25,39.43,51700.0,32.1664,32.2891,32.1173,32.2646,51700.0
2010-01-21 09:30:00,39.34,39.43,39.02,39.19,12900.0,32.1909,32.2646,31.9291,32.0682,12900.0
2010-01-21 10:00:00,39.19,39.32,38.95,38.95,28600.0,32.0682,32.1746,31.8718,31.8718,28600.0
2010-01-21 10:30:00,38.95,39.21,38.9,39.21,32000.0,31.8718,32.0846,31.8309,32.0846,32000.0
2010-01-21 11:00:00,39.17,39.19,39.0,39.0,16000.0,32.0518,32.0682,31.9127,31.9127,16000.0
2010-01-21 11:30:00,39.01,39.2,38.98,39.01,39200.0,31.9209,32.0764,31.8964,31.9209,39200.0
2010-01-21 12:00:00,39.03,39.28,38.99,39.01,22600.0,31.9373,32.1418,31.9045,31.9209,22600.0
2010-01-21 12:30:00,39.01,39.12,39.0,39.03,11800.0,31.9209,32.0109,31.9127,31.9373,11800.0
2010-01-21 13:00:00,39.04,39.08,39.0,39.04,11900.0,31.9455,31.9782,31.9127,31.9455,11900.0
2010-01-21 13:30:00,39.03,39.12,39.03,39.1,8000.0,31.9373,32.0109,31.9373,31.9946,8000.0
2010-01-21 14:00:00,39.1,39.17,39.06,39.16,14600.0,31.9946,32.0518,31.9618,32.0437,14600.0
2010-01-21 14:30:00,39.16,39.23,39.04,39.09,15100.0,32.0437,32.1009,31.9455,31.9864,15100.0
2010-01-21 15:00:00,39.1,39.12,39.0,39.01,25400.0,31.9946,32.0109,31.9127,31.9209,25400.0
2010-01-21 15:30:00,39.01,39.1,39.0,39.01,49400.0,31.9209,31.9946,31.9127,31.9209,49400.0
2010-01-22 09:30:00,39.05,39.26,39.05,39.06,7800.0,31.9536,32.1255,31.9536,31.9618,7800.0
2010-01-22 10:00:00,39.03,39.38,38.92,39.34,35800.0,31.9373,32.2237,31.8473,32.1909,35800.0
2010-01-22 10:30:00,39.35,39.96,39.27,39.89,63900.0,32.1991,32.6983,32.1337,32.641,63900.0
2010-01-22 11:00:00,39.93,40.0,39.77,39.84,23200.0,32.6737,32.731,32.5428,32.6001,23200.0
2010-01-22 11:30:00,39.87,40.1,39.87,39.99,23000.0,32.6246,32.8128,32.6246,32.7228,23000.0
2010-01-22 12:00:00,39.97,39.97,39.77,39.86,31500.0,32.7065,32.7065,32.5428,32.6164,31500.0
2010-01-22 12:30:00,39.86,39.95,39.85,39.88,15000.0,32.6164,32.6901,32.6083,32.6328,15000.0
2010-01-22 13:00:00,39.85,39.86,39.76,39.79,16700.0,32.6083,32.6164,32.5346,32.5592,16700.0
2010-01-22 13:30:00,39.8,39.81,39.67,39.73,26300.0,32.5673,32.5755,32.461,32.5101,26300.0
2010-01-22 14:00:00,39.73,39.76,39.54,39.63,36200.0,32.5101,32.5346,32.3546,32.4282,36200.0
2010-01-22 14:30:00,39.61,39.68,39.5,39.54,36800.0,32.4119,32.4692,32.3219,32.3546,36800.0
2010-01-22 15:00:00,39.54,39.57,39.2,39.32,43800.0,32.3546,32.3791,32.0764,32.1746,43800.0
2010-01-22 15:30:00,39.31,39.37,39.07,39.15,44900.0,32.1664,32.2155,31.97,32.0355,44900.0
2010-01-25 09:30:00,39.47,39.52,39.11,39.22,15900.0,32.2973,32.3382,32.0027,32.0927,15900.0
2010-01-25 10:00:00,39.2,39.62,39.08,39.6,36100.0,32.0764,32.4201,31.9782,32.4037,36100.0
2010-01-25 10:30:00,39.59,39.63,39.26,39.31,11200.0,32.3955,32.4282,32.1255,32.1664,11200.0
2010-01-25 11:00:00,39.34,39.34,38.93,39.17,17400.0,32.1909,32.1909,31.8554,32.0518,17400.0
2010-01-25 11:30:00,39.15,39.72,39.12,39.69,19800.0,32.0355,32.5019,32.0109,32.4773,19800.0
2010-01-25 12:00:00,39.66,39.8,39.53,39.53,14800.0,32.4528,32.5673,32.3464,32.3464,14800.0
2010-01-25 12:30:00,39.48,39.57,39.42,39.53,5400.0,32.3055,32.3791,32.2564,32.3464,5400.0
2010-01-25 13:00:00,39.48,39.58,39.37,39.58,6900.0,32.3055,32.3873,32.2155,32.3873,6900.0
2010-01-25 13:30:00,39.57,39.61,39.45,39.58,8500.0,32.3791,32.4119,32.281,32.3873,8500.0
2010-01-25 14:00:00,39.56,39.56,39.5,39.52,3600.0,32.371,32.371,32.3219,32.3382,3600.0
2010-01-25 14:30:00,39.54,39.56,39.48,39.51,6300.0,32.3546,32.371,32.3055,32.33,6300.0
2010-01-25 15:00:00,39.51,39.54,39.47,39.52,14200.0,32.33,32.3546,32.2973,32.3382,14200.0
2010-01-25 15:30:00,39.53,39.69,39.5,39.62,53100.0,32.3464,32.4773,32.3219,32.4201,53100.0
2010-01-26 09:30:00,39.34,39.8,39.23,39.49,20900.0,32.1909,32.5673,32.1009,32.3137,20900.0
2010-01-26 10:00:00,39.53,39.72,39.44,39.55,14500.0,32.3464,32.5019,32.2728,32.3628,14500.0
2010-01-26 10:30:00,39.51,39.53,39.39,39.46,13600.0,32.33,32.3464,32.2319,32.2891,13600.0
2010-01-26 11:00:00,39.52,39.52,39.4,39.48,9700.0,32.3382,32.3382,32.24,32.3055,9700.0
2010-01-26 11:30:00,39.46,39.56,39.42,39.52,15100.0,32.2891,32.371,32.2564,32.3382,15100.0
2010-01-26 12:00:00,39.5,39.53,39.47,39.53,6200.0,32.3219,32.3464,32.2973,32.3464,6200.0
2010-01-26 12:30:00,39.54,39.62,39.5,39.61,5000.0,32.3546,32.4201,32.3219,32.4119,5000.0
2010-01-26 13:00:00,39.58,39.58,39.45,39.51,12100.0,32.3873,32.3873,32.281,32.33,12100.0
2010-01-26 13:30:00,39.51,39.56,39.48,39.54,3700.0,32.33,32.371,32.3055,32.3546,3700.0
2010-01-26 14:00:00,39.54,39.58,39.45,39.47,7700.0,32.3546,32.3873,32.281,32.2973,7700.0
2010-01-26 14:30:00,39.48,39.56,39.46,39.54,12000.0,32.3055,32.371,32.2891,32.3546,12000.0
2010-01-26 15:00:00,39.52,39.52,39.39,39.49,18500.0,32.3382,32.3382,32.2319,32.3137,18500.0
2010-01-26 15:30:00,39.5,39.52,39.43,39.46,52700.0,32.3219,32.3382,32.2646,32.2891,52700.0
2010-01-27 09:30:00,39.3,39.51,39.09,39.42,24100.0,32.1582,32.33,31.9864,32.2564,24100.0
2010-01-27 10:00:00,39.41,39.41,39.15,39.34,59600.0,32.2482,32.2482,32.0355,32.1909,59600.0
2010-01-27 10:30:00,39.35,39.35,39.03,39.26,22000.0,32.1991,32.1991,31.9373,32.1255,22000.0
2010-01-27 11:00:00,39.24,39.46,39.24,39.31,34500.0,32.1091,32.2891,32.1091,32.1664,34500.0
2010-01-27 11:30:00,39.31,39.53,39.24,39.46,50100.0,32.1664,32.3464,32.1091,32.2891,50100.0
2010-01-27 12:00:00,39.48,39.52,39.4,39.47,6200.0,32.3055,32.3382,32.24,32.2973,6200.0
2010-01-27 12:30:00,39.45,39.55,39.4,39.47,17400.0,32.281,32.3628,32.24,32.2973,17400.0
2010-01-27 13:00:00,39.44,39.59,39.43,39.46,18800.0,32.2728,32.3955,32.2646,32.2891,18800.0
2010-01-27 13:30:00,39.45,39.59,39.41,39.43,8400.0,32.281,32.3955,32.2482,32.2646,8400.0
2010-01-27 14:00:00,39.44,39.47,39.14,39.16,16400.0,32.2728,32.2973,32.0273,32.0437,16400.0
2010-01-27 14:30:00,39.11,39.66,39.11,39.54,26800.0,32.0027,32.4528,32.0027,32.3546,26800.0
2010-01-27 15:00:00,39.51,39.56,39.3,39.4,38900.0,32.33,32.371,32.1582,32.24,38900.0
2010-01-27 15:30:00,39.42,39.58,39.39,39.5,155000.0,32.2564,32.3873,32.2319,32.3219,155000.0
2010-01-28 09:30:00,39.5,39.69,39.32,39.5,27000.0,32.3219,32.4773,32.1746,32.3219,27000.0
2010-01-28 10:00:00,39.5,39.55,39.33,39.52,72900.0,32.3219,32.3628,32.1828,32.3382,72900.0
2010-01-28 10:30:00,39.51,39.54,39.25,39.28,20500.0,32.33,32.3546,32.1173,32.1418,20500.0
2010-01-28 11:00:00,39.27,39.34,39.18,39.2,18400.0,32.1337,32.1909,32.06,32.0764,18400.0
2010-01-28 11:30:00,39.2,39.2,39.04,39.11,24800.0,32.0764,32.0764,31.9455,32.0027,24800.0
2010-01-28 12:00:00,39.07,39.15,39.05,39.13,25400.0,31.97,32.0355,31.9536,32.0191,25400.0
2010-01-28 12:30:00,39.13,39.4,39.1,39.39,11000.0,32.0191,32.24,31.9946,32.2319,11000.0
2010-01-28 13:00:00,39.39,39.5,39.3,39.46,140400.0,32.2319,32.3219,32.1582,32.2891,140400.0
2010-01-28 13:30:00,39.47,39.48,39.3,39.31,41000.0,32.2973,32.3055,32.1582,32.1664,41000.0
2010-01-28 14:00:00,39.3,39.3,39.05,39.22,17400.0,32.1582,32.1582,31.9536,32.0927,17400.0
2010-01-28 14:30:00,39.21,39.42,39.21,39.36,22800.0,32.0846,32.2564,32.0846,32.2073,22800.0
2010-01-28 15:00:00,39.34,39.4,39.26,39.29,42700.0,32.1909,32.24,32.1255,32.15,42700.0
2010-01-28 15:30:00,39.29,39.35,39.18,39.2,90400.0,32.15,32.1991,32.06,32.0764,90400.0
2010-01-29 09:30:00,39.32,39.68,39.32,39.53,54100.0,32.1746,32.4692,32.1746,32.3464,54100.0
2010-01-29 10:00:00,39.53,39.56,39.36,39.51,33000.0,32.3464,32.371,32.2073,32.33,33000.0
2010-01-29 10:30:00,39.51,39.56,39.26,39.35,29600.0,32.33,32.371,32.1255,32.1991,29600.0
2010-01-29 11:00:00,39.31,39.35,39.19,39.2,14000.0,32.1664,32.1991,32.0682,32.0764,14000.0
2010-01-29 11:30:00,39.19,39.22,39.06,39.06,24000.0,32.0682,32.0927,31.9618,31.9618,24000.0
2010-01-29 12:00:00,39.06,39.24,39.05,39.21,30600.0,31.9618,32.1091,31.9536,32.0846,30600.0
2010-01-29 12:30:00,39.19,39.24,39.12,39.2,43900.0,32.0682,32.1091,32.0109,32.0764,43900.0
2010-01-29 13:00:00,39.2,39.22,39.08,39.13,30000.0,32.0764,32.0927,31.9782,32.0191,30000.0
2010-01-29 13:30:00,39.11,39.11,38.87,38.92,17800.0,32.0027,32.0027,31.8064,31.8473,17800.0
2010-01-29 14:00:00,38.91,39.04,38.9,38.94,14800.0,31.8391,31.9455,31.8309,31.8636,14800.0
2010-01-29 14:30:00,38.95,38.95,38.47,38.55,47400.0,31.8718,31.8718,31.479,31.5445,47400.0
2010-01-29 15:00:00,38.54,38.57,38.35,38.4,45400.0,31.5363,31.5609,31.3809,31.4218,45400.0
2010-01-29 15:30:00,38.41,38.54,38.22,38.23,116100.0,31.4299,31.5363,31.2745,31.2827,116100.0
2010-02-01 09:30:00,38.63,39.04,38.29,38.74,19100.0,31.61,31.9455,31.3318,31.7,19100.0
2010-02-01 10:00:00,38.73,38.77,38.28,38.32,73400.0,31.6918,31.7245,31.3236,31.3563,73400.0
2010-02-01 10:30:00,38.32,38.4,38.14,38.17,35900.0,31.3563,31.4218,31.209,31.2336,35900.0
2010-02-01 11:00:00,38.11,38.71,38.06,38.68,56500.0,31.1845,31.6754,31.1436,31.6509,56500.0
2010-02-01 11:30:00,38.67,38.67,38.48,38.48,12500.0,31.6427,31.6427,31.4872,31.4872,12500.0
2010-02-01 12:00:00,38.46,38.55,38.4,38.52,13700.0,31.4709,31.5445,31.4218,31.52,13700.0
2010-02-01 12:30:00,38.53,38.68,38.52,38.58,63300.0,31.5281,31.6509,31.52,31.5691,63300.0
2010-02-01 13:00:00,38.56,38.67,38.56,38.57,22100.0,31.5527,31.6427,31.5527,31.5609,22100.0
2010-02-01 13:30:00,38.57,38.59,38.46,38.49,22600.0,31.5609,31.5772,31.4709,31.4954,22600.0
2010-02-01 14:00:00,38.49,38.57,38.42,38.49,34100.0,31.4954,31.5609,31.4381,31.4954,34100.0
2010-02-01 14:30:00,38.49,38.5,38.45,38.46,45600.0,31.4954,31.5036,31.4627,31.4709,45600.0
2010-02-01 15:00:00,38.48,38.52,38.42,38.49,60800.0,31.4872,31.52,31.4381,31.4954,60800.0
2010-02-01 15:30:00,38.49,38.65,38.44,38.65,64000.0,31.4954,31.6263,31.4545,31.6263,64000.0
2010-02-02 09:30:00,38.86,39.03,38.83,38.95,39700.0,31.7982,31.9373,31.7736,31.8718,39700.0
2010-02-02 10:00:00,38.95,39.6,38.87,39.52,96200.0,31.8718,32.4037,31.8064,32.3382,96200.0
2010-02-02 10:30:00,39.53,39.57,39.32,39.36,42600.0,32.3464,32.3791,32.1746,32.2073,42600.0
2010-02-02 11:00:00,39.35,39.35,38.93,38.96,49800.0,32.1991,32.1991,31.8554,31.88,49800.0
2010-02-02 11:30:00,38.95,39.09,38.91,38.98,27600.0,31.8718,31.9864,31.8391,31.8964,27600.0
2010-02-02 12:00:00,38.99,39.06,38.95,39.0,49400.0,31.9045,31.9618,31.8718,31.9127,49400.0
2010-02-02 12:30:00,39.0,39.04,39.0,39.03,49900.0,31.9127,31.9455,31.9127,31.9373,49900.0
2010-02-02 13:00:00,39.03,39.08,38.99,39.04,57700.0,31.9373,31.9782,31.9045,31.9455,57700.0
2010-02-02 13:30:00,39.05,39.08,39.0,39.03,384500.0,31.9536,31.9782,31.9127,31.9373,384500.0
2010-02-02 14:00:00,39.03,39.17,39.0,39.01,121500.0,31.9373,32.0518,31.9127,31.9209,121500.0
2010-02-02 14:30:00,39.02,39.08,38.92,39.0,135800.0,31.9291,31.9782,31.8473,31.9127,135800.0
2010-02-02 15:00:00,39.0,39.03,38.98,39.03,117500.0,31.9127,31.9373,31.8964,31.9373,117500.0
2010-02-02 15:30:00,39.03,39.03,38.98,38.99,971900.0,31.9373,31.9373,31.8964,31.9045,971900.0
2010-02-03 09:30:00,38.92,39.62,38.86,39.5,42500.0,31.8473,32.4201,31.7982,32.3219,42500.0
2010-02-03 10:00:00,39.52,39.86,39.5,39.78,49800.0,32.3382,32.6164,32.3219,32.551,49800.0
2010-02-03 10:30:00,39.77,40.01,39.62,39.92,21700.0,32.5428,32.7392,32.4201,32.6655,21700.0
2010-02-03 11:00:00,39.91,40.16,39.89,39.9,16200.0,32.6574,32.8619,32.641,32.6492,16200.0
2010-02-03 11:30:00,39.89,39.92,39.51,39.53,34500.0,32.641,32.6655,32.33,32.3464,34500.0
2010-02-03 12:00:00,39.5,39.75,39.46,39.64,29300.0,32.3219,32.5264,32.2891,32.4364,29300.0
2010-02-03 12:30:00,39.65,39.96,39.65,39.86,18400.0,32.4446,32.6983,32.4446,32.6164,18400.0
2010-02-03 13:00:00,39.83,40.0,39.82,39.93,14700.0,32.5919,32.731,32.5837,32.6737,14700.0
2010-02-03 13:30:00,39.92,39.99,39.78,39.81,23000.0,32.6655,32.7228,32.551,32.5755,23000.0
2010-02-03 14:00:00,39.83,39.89,39.8,39.87,21100.0,32.5919,32.641,32.5673,32.6246,21100.0
2010-02-03 14:30:00,39.9,39.95,39.89,39.91,49700.0,32.6492,32.6901,32.641,32.6574,49700.0
2010-02-03 15:00:00,39.95,40.17,39.89,40.13,83000.0,32.6901,32.8701,32.641,32.8374,83000.0
2010-02-03 15:30:00,40.12,40.22,40.08,40.15,112200.0,32.8292,32.911,32.7965,32.8537,112200.0
2010-02-04 09:30:00,39.94,39.94,39.48,39.68,53100.0,32.6819,32.6819,32.3055,32.4692,53100.0
2010-02-04 10:00:00,39.68,39.94,39.59,39.66,70000.0,32.4692,32.6819,32.3955,32.4528,70000.0
2010-02-04 10:30:00,39.6,39.62,39.12,39.26,47200.0,32.4037,32.4201,32.0109,32.1255,47200.0
2010-02-04 11:00:00,39.3,39.58,39.23,39.49,15700.0,32.1582,32.3873,32.1009,32.3137,15700.0
2010-02-04 11:30:00,39.53,39.53,39.3,39.35,16800.0,32.3464,32.3464,32.1582,32.1991,16800.0
2010-02-04 12:00:00,39.32,39.38,39.25,39.27,17900.0,32.1746,32.2237,32.1173,32.1337,17900.0
2010-02-04 12:30:00,39.27,39.4,39.16,39.29,22200.0,32.1337,32.24,32.0437,32.15,22200.0
2010-02-04 13:00:00,39.29,39.35,39.27,39.3,23700.0,32.15,32.1991,32.1337,32.1582,23700.0
2010-02-04 13:30:00,39.31,39.42,39.21,39.35,27500.0,32.1664,32.2564,32.0846,32.1991,27500.0
2010-02-04 14:00:00,39.27,39.68,39.22,39.57,49600.0,32.1337,32.4692,32.0927,32.3791,49600.0
2010-02-04 14:30:00,39.57,39.58,39.37,39.43,20200.0,32.3791,32.3873,32.2155,32.2646,20200.0
2010-02-04 15:00:00,39.42,39.43,39.27,39.31,55000.0,32.2564,32.2646,32.1337,32.1664,55000.0
2010-02-04 15:30:00,39.31,39.35,39.11,39.13,113000.0,32.1664,32.1991,32.0027,32.0191,113000.0
2010-02-05 09:30:00,39.54,40.5,39.54,40.04,80800.0,32.3546,33.1401,32.3546,32.7637,80800.0
2010-02-05 10:00:00,40.03,40.5,39.97,40.42,68300.0,32.7556,33.1401,32.7065,33.0747,68300.0
2010-02-05 10:30:00,40.44,40.84,40.42,40.72,54200.0,33.091,33.4184,33.0747,33.3202,54200.0
2010-02-05 11:00:00,40.74,40.97,40.56,40.87,54900.0,33.3365,33.5247,33.1892,33.4429,54900.0
2010-02-05 11:30:00,40.85,40.89,40.62,40.66,52600.0,33.4265,33.4593,33.2383,33.2711,52600.0
2010-02-05 12:00:00,40.66,40.69,40.48,40.52,36800.0,33.2711,33.2956,33.1238,33.1565,36800.0
2010-02-05 12:30:00,40.5,40.5,40.3,40.48,19200.0,33.1401,33.1401,32.9765,33.1238,19200.0
2010-02-05 13:00:00,40.44,40.44,39.99,40.0,53600.0,33.091,33.091,32.7228,32.731,53600.0
2010-02-05 13:30:00,39.99,40.01,39.66,39.79,30300.0,32.7228,32.7392,32.4528,32.5592,30300.0
2010-02-05 14:00:00,39.77,40.08,39.71,40.08,35600.0,32.5428,32.7965,32.4937,32.7965,35600.0
2010-02-05 14:30:00,40.09,40.19,39.92,39.95,44100.0,32.8046,32.8865,32.6655,32.6901,44100.0
2010-02-05 15:00:00,39.96,40.23,39.93,40.16,143600.0,32.6983,32.9192,32.6737,32.8619,143600.0
2010-02-05 15:30:00,40.17,40.51,40.17,40.49,108000.0,32.8701,33.1483,32.8701,33.132,108000.0
2010-02-08 09:30:00,40.64,40.88,40.15,40.88,55400.0,33.2547,33.4511,32.8537,33.4511,55400.0
2010-02-08 10:00:00,40.89,40.99,40.65,40.67,50600.0,33.4593,33.5411,33.2629,33.2792,50600.0
2010-02-08 10:30:00,40.67,40.93,40.61,40.92,35100.0,33.2792,33.492,33.2302,33.4838,35100.0
2010-02-08 11:00:00,40.93,40.95,40.85,40.89,70100.0,33.492,33.5084,33.4265,33.4593,70100.0
2010-02-08 11:30:00,40.89,40.95,40.78,40.79,49600.0,33.4593,33.5084,33.3693,33.3774,49600.0
2010-02-08 12:00:00,40.82,40.94,40.76,40.94,26200.0,33.402,33.5002,33.3529,33.5002,26200.0
2010-02-08 12:30:00,40.94,40.94,40.86,40.93,27800.0,33.5002,33.5002,33.4347,33.492,27800.0
2010-02-08 13:00:00,40.91,40.92,40.72,40.83,42900.0,33.4756,33.4838,33.3202,33.4102,42900.0
2010-02-08 13:30:00,40.86,40.89,40.69,40.77,18400.0,33.4347,33.4593,33.2956,33.3611,18400.0
2010-02-08 14:00:00,40.77,40.91,40.77,40.9,23800.0,33.3611,33.4756,33.3611,33.4675,23800.0
2010-02-08 14:30:00,40.9,40.94,40.82,40.91,44100.0,33.4675,33.5002,33.402,33.4756,44100.0
2010-02-08 15:00:00,40.93,40.94,40.85,40.87,55100.0,33.492,33.5002,33.4265,33.4429,55100.0
2010-02-08 15:30:00,40.88,40.89,40.59,40.59,101200.0,33.4511,33.4593,33.2138,33.2138,101200.0
2010-02-09 09:30:00,41.04,41.04,40.76,40.93,63200.0,33.582,33.582,33.3529,33.492,63200.0
2010-02-09 10:00:00,40.92,41.61,40.92,41.56,141100.0,33.4838,34.0484,33.4838,34.0075,141100.0
2010-02-09 10:30:00,41.57,41.58,40.95,41.13,55100.0,34.0157,34.0239,33.5084,33.6557,55100.0
2010-02-09 11:00:00,41.13,41.23,40.98,41.13,24300.0,33.6557,33.7375,33.5329,33.6557,24300.0
2010-02-09 11:30:00,41.13,41.56,41.06,41.36,30600.0,33.6557,34.0075,33.5984,33.8439,30600.0
2010-02-09 12:00:00,41.39,41.92,41.35,41.59,35000.0,33.8684,34.3021,33.8357,34.0321,35000.0
2010-02-09 12:30:00,41.61,41.64,41.29,41.48,35700.0,34.0484,34.073,33.7866,33.9421,35700.0
2010-02-09 13:00:00,41.47,41.53,41.33,41.38,22000.0,33.9339,33.983,33.8193,33.8602,22000.0
2010-02-09 13:30:00,41.41,41.41,41.23,41.34,25900.0,33.8848,33.8848,33.7375,33.8275,25900.0
2010-02-09 14:00:00,41.35,41.38,41.27,41.38,11200.0,33.8357,33.8602,33.7702,33.8602,11200.0
2010-02-09 14:30:00,41.38,41.47,41.22,41.29,19600.0,33.8602,33.9339,33.7293,33.7866,19600.0
2010-02-09 15:00:00,41.29,41.38,41.26,41.33,48300.0,33.7866,33.8602,33.762,33.8193,48300.0
2010-02-09 15:30:00,41.33,41.33,41.1,41.24,56900.0,33.8193,33.8193,33.6311,33.7457,56900.0
2010-02-10 09:30:00,41.17,41.52,41.07,41.28,23000.0,33.6884,33.9748,33.6066,33.7784,23000.0
2010-02-10 10:00:00,41.26,41.26,40.71,40.81,61600.0,33.762,33.762,33.312,33.3938,61600.0
2010-02-10 10:30:00,40.82,41.0,40.76,40.98,30100.0,33.402,33.5493,33.3529,33.5329,30100.0
2010-02-10 11:00:00,40.99,41.23,40.94,41.21,36200.0,33.5411,33.7375,33.5002,33.7211,36200.0
2010-02-10 11:30:00,41.2,41.31,41.14,41.17,16700.0,33.7129,33.8029,33.6638,33.6884,16700.0
2010-02-10 12:00:00,41.17,41.47,41.17,41.44,29400.0,33.6884,33.9339,33.6884,33.9093,29400.0
2010-02-10 12:30:00,41.45,41.5,41.42,41.47,25000.0,33.9175,33.9584,33.893,33.9339,25000.0
2010-02-10 13:00:00,41.47,41.6,41.4,41.6,56600.0,33.9339,34.0402,33.8766,34.0402,56600.0
2010-02-10 13:30:00,41.58,41.58,41.41,41.43,13100.0,34.0239,34.0239,33.8848,33.9011,13100.0
2010-02-10 14:00:00,41.45,41.54,41.35,41.38,28200.0,33.9175,33.9911,33.8357,33.8602,28200.0
2010-02-10 14:30:00,41.37,41.5,41.31,41.45,39900.0,33.852,33.9584,33.8029,33.9175,39900.0
2010-02-10 15:00:00,41.45,41.52,41.38,41.51,51000.0,33.9175,33.9748,33.8602,33.9666,51000.0
2010-02-10 15:30:00,41.5,41.5,41.23,41.33,71200.0,33.9584,33.9584,33.7375,33.8193,71200.0
2010-02-11 09:30:00,41.27,41.53,41.16,41.47,35200.0,33.7702,33.983,33.6802,33.9339,35200.0
2010-02-11 10:00:00,41.46,41.8,41.35,41.73,39100.0,33.9257,34.2039,33.8357,34.1466,39100.0
2010-02-11 10:30:00,41.73,41.91,41.7,41.89,36900.0,34.1466,34.2939,34.1221,34.2775,36900.0
2010-02-11 11:00:00,41.87,41.97,41.76,41.93,37500.0,34.2612,34.343,34.1712,34.3103,37500.0
2010-02-11 11:30:00,41.94,42.0,41.85,41.99,53000.0,34.3185,34.3676,34.2448,34.3594,53000.0
2010-02-11 12:00:00,41.98,42.11,41.89,42.05,62700.0,34.3512,34.4576,34.2775,34.4085,62700.0
2010-02-11 12:30:00,42.05,42.1,41.91,42.07,32200.0,34.4085,34.4494,34.2939,34.4248,32200.0
2010-02-11 13:00:00,42.04,42.06,41.97,42.03,16500.0,34.4003,34.4167,34.343,34.3921,16500.0
2010-02-11 13:30:00,42.04,42.09,41.96,42.05,25000.0,34.4003,34.4412,34.3348,34.4085,25000.0
2010-02-11 14:00:00,42.02,42.1,41.98,42.06,19600.0,34.3839,34.4494,34.3512,34.4167,19600.0
2010-02-11 14:30:00,42.06,42.11,41.97,42.06,41800.0,34.4167,34.4576,34.343,34.4167,41800.0
2010-02-11 15:00:00,42.07,42.15,42.05,42.11,43800.0,34.4248,34.4903,34.4085,34.4576,43800.0
2010-02-11 15:30:00,42.11,42.15,42.0,42.14,68200.0,34.4576,34.4903,34.3676,34.4821,68200.0
2010-02-12 09:30:00,41.0,41.53,40.6,41.48,147400.0,33.5493,33.983,33.222,33.9421,147400.0
2010-02-12 10:00:00,41.48,42.0,41.44,41.95,51600.0,33.9421,34.3676,33.9093,34.3266,51600.0
2010-02-12 10:30:00,41.94,41.97,41.75,41.85,37700.0,34.3185,34.343,34.163,34.2448,37700.0
2010-02-12 11:00:00,41.86,42.0,41.78,41.89,26200.0,34.253,34.3676,34.1875,34.2775,26200.0
2010-02-12 11:30:00,41.9,41.98,41.84,41.88,27900.0,34.2857,34.3512,34.2366,34.2694,27900.0
2010-02-12 12:00:00,41.88,42.0,41.88,41.99,60100.0,34.2694,34.3676,34.2694,34.3594,60100.0
2010-02-12 12:30:00,41.99,42.14,41.97,42.01,48400.0,34.3594,34.4821,34.343,34.3757,48400.0
2010-02-12 13:00:00,42.03,42.07,41.87,42.0,23400.0,34.3921,34.4248,34.2612,34.3676,23400.0
2010-02-12 13:30:00,42.0,42.06,41.87,42.0,27000.0,34.3676,34.4167,34.2612,34.3676,27000.0
2010-02-12 14:00:00,42.0,42.25,41.97,42.15,26700.0,34.3676,34.5721,34.343,34.4903,26700.0
2010-02-12 14:30:00,42.15,42.16,41.99,42.03,33100.0,34.4903,34.4985,34.3594,34.3921,33100.0
2010-02-12 15:00:00,42.03,42.08,41.91,42.0,39400.0,34.3921,34.433,34.2939,34.3676,39400.0
2010-02-12 15:30:00,42.0,42.3,41.93,42.21,104100.0,34.3676,34.613,34.3103,34.5394,104100.0
2010-02-16 09:30:00,42.49,42.49,42.23,42.45,43000.0,34.7685,34.7685,34.5558,34.7358,43000.0
2010-02-16 10:00:00,42.45,42.5,42.38,42.5,58800.0,34.7358,34.7767,34.6785,34.7767,58800.0
2010-02-16 10:30:00,42.5,42.75,42.42,42.42,54500.0,34.7767,34.9813,34.7112,34.7112,54500.0
2010-02-16 11:00:00,42.45,42.57,42.43,42.5,25500.0,34.7358,34.834,34.7194,34.7767,25500.0
2010-02-16 11:30:00,42.5,42.54,42.38,42.54,25400.0,34.7767,34.8094,34.6785,34.8094,25400.0
2010-02-16 12:00:00,42.53,42.63,42.5,42.52,22400.0,34.8012,34.8831,34.7767,34.7931,22400.0
2010-02-16 12:30:00,42.52,42.58,42.49,42.55,21100.0,34.7931,34.8422,34.7685,34.8176,21100.0
2010-02-16 13:00:00,42.55,42.58,42.51,42.53,19000.0,34.8176,34.8422,34.7849,34.8012,19000.0
2010-02-16 13:30:00,42.53,42.57,42.53,42.54,17800.0,34.8012,34.834,34.8012,34.8094,17800.0
2010-02-16 14:00:00,42.54,42.54,42.38,42.39,32300.0,34.8094,34.8094,34.6785,34.6867,32300.0
2010-02-16 14:30:00,42.41,42.42,42.32,42.35,42100.0,34.703,34.7112,34.6294,34.654,42100.0
2010-02-16 15:00:00,42.35,42.46,42.35,42.37,44600.0,34.654,34.744,34.654,34.6703,44600.0
2010-02-16 15:30:00,42.38,42.58,42.38,42.56,87300.0,34.6785,34.8422,34.6785,34.8258,87300.0
2010-02-17 09:30:00,42.83,42.86,42.6,42.64,32500.0,35.0467,35.0713,34.8585,34.8913,32500.0
2010-02-17 10:00:00,42.65,42.71,42.55,42.59,25500.0,34.8994,34.9485,34.8176,34.8503,25500.0
2010-02-17 10:30:00,42.6,42.79,42.56,42.58,24600.0,34.8585,35.014,34.8258,34.8422,24600.0
2010-02-17 11:00:00,42.56,42.56,42.21,42.23,24900.0,34.8258,34.8258,34.5394,34.5558,24900.0
2010-02-17 11:30:00,42.24,42.57,42.16,42.57,19900.0,34.5639,34.834,34.4985,34.834,19900.0
2010-02-17 12:00:00,42.57,42.68,42.56,42.68,14600.0,34.834,34.924,34.8258,34.924,14600.0
2010-02-17 12:30:00,42.67,42.77,42.65,42.76,14400.0,34.9158,34.9976,34.8994,34.9894,14400.0
2010-02-17 13:00:00,42.75,42.82,42.74,42.82,17000.0,34.9813,35.0385,34.9731,35.0385,17000.0
2010-02-17 13:30:00,42.82,42.95,42.82,42.89,52400.0,35.0385,35.1449,35.0385,35.0958,52400.0
2010-02-17 14:00:00,42.89,42.94,42.77,42.92,24000.0,35.0958,35.1367,34.9976,35.1204,24000.0
2010-02-17 14:30:00,42.92,42.92,42.8,42.84,15200.0,35.1204,35.1204,35.0222,35.0549,15200.0
2010-02-17 15:00:00,42.84,42.94,42.84,42.93,31700.0,35.0549,35.1367,35.0549,35.1286,31700.0
2010-02-17 15:30:00,42.94,43.0,42.93,43.0,67500.0,35.1367,35.1858,35.1286,35.1858,67500.0
2010-02-18 09:30:00,42.81,43.14,42.79,43.12,36300.0,35.0304,35.3004,35.014,35.284,36300.0
2010-02-18 10:00:00,43.13,43.25,42.86,43.06,48400.0,35.2922,35.3904,35.0713,35.2349,48400.0
2010-02-18 10:30:00,43.06,43.15,42.92,43.11,26000.0,35.2349,35.3086,35.1204,35.2758,26000.0
2010-02-18 11:00:00,43.12,43.24,43.1,43.14,22300.0,35.284,35.3822,35.2677,35.3004,22300.0
2010-02-18 11:30:00,43.13,43.2,42.98,43.07,72900.0,35.2922,35.3495,35.1695,35.2431,72900.0
2010-02-18 12:00:00,43.08,43.2,43.08,43.15,13500.0,35.2513,35.3495,35.2513,35.3086,13500.0
2010-02-18 12:30:00,43.15,43.16,43.12,43.15,11900.0,35.3086,35.3168,35.284,35.3086,11900.0
2010-02-18 13:00:00,43.15,43.2,43.14,43.2,8200.0,35.3086,35.3495,35.3004,35.3495,8200.0
2010-02-18 13:30:00,43.2,43.21,43.13,43.21,11500.0,35.3495,35.3577,35.2922,35.3577,11500.0
2010-02-18 14:00:00,43.21,43.25,43.16,43.25,49300.0,35.3577,35.3904,35.3168,35.3904,49300.0
2010-02-18 14:30:00,43.24,43.25,43.16,43.22,34200.0,35.3822,35.3904,35.3168,35.3658,34200.0
2010-02-18 15:00:00,43.22,43.24,43.16,43.19,18100.0,35.3658,35.3822,35.3168,35.3413,18100.0
2010-02-18 15:30:00,43.19,43.32,43.18,43.31,67700.0,35.3413,35.4477,35.3331,35.4395,67700.0
2010-02-19 09:30:00,43.41,43.5,43.25,43.38,117100.0,35.5213,35.595,35.3904,35.4968,117100.0
2010-02-19 10:00:00,43.38,43.63,43.35,43.63,49200.0,35.4968,35.7013,35.4722,35.7013,49200.0
2010-02-19 10:30:00,43.58,43.58,43.43,43.51,27700.0,35.6604,35.6604,35.5377,35.6031,27700.0
2010-02-19 11:00:00,43.51,43.61,43.49,43.55,21900.0,35.6031,35.685,35.5868,35.6359,21900.0
2010-02-19 11:30:00,43.55,43.6,43.45,43.6,34000.0,35.6359,35.6768,35.5541,35.6768,34000.0
2010-02-19 12:00:00,43.6,43.73,43.6,43.68,33000.0,35.6768,35.7832,35.6768,35.7423,33000.0
2010-02-19 12:30:00,43.69,43.79,43.69,43.77,95200.0,35.7504,35.8323,35.7504,35.8159,95200.0
2010-02-19 13:00:00,43.77,43.79,43.75,43.76,17200.0,35.8159,35.8323,35.7995,35.8077,17200.0
2010-02-19 13:30:00,43.76,43.8,43.75,43.76,21800.0,35.8077,35.8404,35.7995,35.8077,21800.0
2010-02-19 14:00:00,43.76,43.78,43.75,43.77,22800.0,35.8077,35.8241,35.7995,35.8159,22800.0
2010-02-19 14:30:00,43.77,43.79,43.72,43.75,26400.0,35.8159,35.8323,35.775,35.7995,26400.0
2010-02-19 15:00:00,43.75,43.78,43.69,43.76,53700.0,35.7995,35.8241,35.7504,35.8077,53700.0
2010-02-19 15:30:00,43.76,43.82,43.75,43.8,77800.0,35.8077,35.8568,35.7995,35.8404,77800.0
2010-02-22 09:30:00,43.82,44.2,43.53,43.71,86200.0,35.8568,36.1678,35.6195,35.7668,86200.0
2010-02-22 10:00:00,43.71,43.99,43.53,43.97,33200.0,35.7668,35.9959,35.6195,35.9796,33200.0
2010-02-22 10:30:00,43.99,44.0,43.65,43.65,28700.0,35.9959,36.0041,35.7177,35.7177,28700.0
2010-02-22 11:00:00,43.66,43.68,43.5,43.61,31200.0,35.7259,35.7423,35.595,35.685,31200.0
2010-02-22 11:30:00,43.62,43.64,43.43,43.54,39600.0,35.6932,35.7095,35.5377,35.6277,39600.0
2010-02-22 12:00:00,43.55,43.55,43.45,43.49,28000.0,35.6359,35.6359,35.5541,35.5868,28000.0
2010-02-22 12:30:00,43.52,43.77,43.52,43.72,14400.0,35.6113,35.8159,35.6113,35.775,14400.0
2010-02-22 13:00:00,43.71,43.71,43.65,43.7,13200.0,35.7668,35.7668,35.7177,35.7586,13200.0
2010-02-22 13:30:00,43.7,43.77,43.65,43.65,16500.0,35.7586,35.8159,35.7177,35.7177,16500.0
2010-02-22 14:00:00,43.65,43.71,43.64,43.68,19000.0,35.7177,35.7668,35.7095,35.7423,19000.0
2010-02-22 14:30:00,43.68,43.68,43.62,43.64,24100.0,35.7423,35.7423,35.6932,35.7095,24100.0
2010-02-22 15:00:00,43.64,43.69,43.62,43.65,24800.0,35.7095,35.7504,35.6932,35.7177,24800.0
2010-02-22 15:30:00,43.65,43.71,43.62,43.68,60700.0,35.7177,35.7668,35.6932,35.7423,60700.0
2010-02-23 09:30:00,43.49,43.8,43.42,43.54,23200.0,35.5868,35.8404,35.5295,35.6277,23200.0
2010-02-23 10:00:00,43.54,43.54,42.95,43.17,34900.0,35.6277,35.6277,35.1449,35.3249,34900.0
2010-02-23 10:30:00,43.15,43.35,43.09,43.22,30200.0,35.3086,35.4722,35.2595,35.3658,30200.0
2010-02-23 11:00:00,43.22,43.22,43.05,43.1,32100.0,35.3658,35.3658,35.2267,35.2677,32100.0
2010-02-23 11:30:00,43.12,43.16,43.01,43.01,16400.0,35.284,35.3168,35.194,35.194,16400.0
2010-02-23 12:00:00,43.01,43.09,42.9,42.9,17900.0,35.194,35.2595,35.104,35.104,17900.0
2010-02-23 12:30:00,42.9,43.0,42.86,42.87,22200.0,35.104,35.1858,35.0713,35.0795,22200.0
2010-02-23 13:00:00,42.87,42.9,42.71,42.78,32400.0,35.0795,35.104,34.9485,35.0058,32400.0
2010-02-23 13:30:00,42.78,42.8,42.68,42.71,27000.0,35.0058,35.0222,34.924,34.9485,27000.0
2010-02-23 14:00:00,42.69,42.88,42.65,42.85,25000.0,34.9322,35.0876,34.8994,35.0631,25000.0
2010-02-23 14:30:00,42.86,43.09,42.82,43.04,18900.0,35.0713,35.2595,35.0385,35.2186,18900.0
2010-02-23 15:00:00,43.03,43.25,43.03,43.16,28100.0,35.2104,35.3904,35.2104,35.3168,28100.0
2010-02-23 15:30:00,43.16,43.16,42.74,42.93,173300.0,35.3168,35.3168,34.9731,35.1286,173300.0
2010-02-24 09:30:00,42.94,43.09,42.5,42.94,28400.0,35.1367,35.2595,34.7767,35.1367,28400.0
2010-02-24 10:00:00,42.95,42.95,42.13,42.29,108400.0,35.1449,35.1449,34.4739,34.6049,108400.0
2010-02-24 10:30:00,42.29,42.68,42.25,42.66,56800.0,34.6049,34.924,34.5721,34.9076,56800.0
2010-02-24 11:00:00,42.67,42.85,42.67,42.85,56500.0,34.9158,35.0631,34.9158,35.0631,56500.0
2010-02-24 11:30:00,42.85,42.88,42.72,42.82,20100.0,35.0631,35.0876,34.9567,35.0385,20100.0
2010-02-24 12:00:00,42.83,42.91,42.78,42.83,24100.0,35.0467,35.1122,35.0058,35.0467,24100.0
2010-02-24 12:30:00,42.84,42.99,42.84,42.93,19900.0,35.0549,35.1776,35.0549,35.1286,19900.0
2010-02-24 13:00:00,42.94,42.99,42.9,42.9,29600.0,35.1367,35.1776,35.104,35.104,29600.0
2010-02-24 13:30:00,42.9,42.92,42.83,42.9,13900.0,35.104,35.1204,35.0467,35.104,13900.0
2010-02-24 14:00:00,42.9,42.9,42.75,42.77,15800.0,35.104,35.104,34.9813,34.9976,15800.0
2010-02-24 14:30:00,42.77,42.77,42.56,42.61,24200.0,34.9976,34.9976,34.8258,34.8667,24200.0
2010-02-24 15:00:00,42.61,42.73,42.61,42.66,32100.0,34.8667,34.9649,34.8667,34.9076,32100.0
2010-02-24 15:30:00,42.67,42.86,42.67,42.78,77800.0,34.9158,35.0713,34.9158,35.0058,77800.0
2010-02-25 09:30:00,42.12,42.15,41.5,41.72,25200.0,34.4657,34.4903,33.9584,34.1384,25200.0
2010-02-25 10:00:00,41.72,41.91,41.6,41.91,30200.0,34.1384,34.2939,34.0402,34.2939,30200.0
2010-02-25 10:30:00,41.92,41.97,41.77,41.85,24100.0,34.3021,34.343,34.1794,34.2448,24100.0
2010-02-25 11:00:00,41.86,41.91,41.8,41.9,19700.0,34.253,34.2939,34.2039,34.2857,19700.0
2010-02-25 11:30:00,41.86,41.86,41.7,41.75,12500.0,34.253,34.253,34.1221,34.163,12500.0
2010-02-25 12:00:00,41.74,41.87,41.72,41.84,31000.0,34.1548,34.2612,34.1384,34.2366,31000.0
2010-02-25 12:30:00,41.87,41.94,41.84,41.84,37900.0,34.2612,34.3185,34.2366,34.2366,37900.0
2010-02-25 13:00:00,41.84,41.91,41.83,41.9,20600.0,34.2366,34.2939,34.2284,34.2857,20600.0
2010-02-25 13:30:00,41.9,42.25,41.89,42.24,36200.0,34.2857,34.5721,34.2775,34.5639,36200.0
2010-02-25 14:00:00,42.25,42.35,42.1,42.1,121700.0,34.5721,34.654,34.4494,34.4494,121700.0
2010-02-25 14:30:00,42.11,42.2,42.05,42.11,70500.0,34.4576,34.5312,34.4085,34.4576,70500.0
2010-02-25 15:00:00,42.11,42.23,42.06,42.15,95000.0,34.4576,34.5558,34.4167,34.4903,95000.0
2010-02-25 15:30:00,42.15,42.38,42.13,42.34,75300.0,34.4903,34.6785,34.4739,34.6458,75300.0
2010-02-26 09:30:00,42.21,42.36,41.94,41.94,31400.0,34.5394,34.6621,34.3185,34.3185,31400.0
2010-02-26 10:00:00,41.88,42.26,41.74,42.22,63200.0,34.2694,34.5803,34.1548,34.5476,63200.0
2010-02-26 10:30:00,42.22,42.26,42.08,42.14,76000.0,34.5476,34.5803,34.433,34.4821,76000.0
2010-02-26 11:00:00,42.15,42.3,42.15,42.25,28100.0,34.4903,34.613,34.4903,34.5721,28100.0
2010-02-26 11:30:00,42.25,42.58,42.24,42.58,17300.0,34.5721,34.8422,34.5639,34.8422,17300.0
2010-02-26 12:00:00,42.58,42.6,42.46,42.47,15600.0,34.8422,34.8585,34.744,34.7521,15600.0
2010-02-26 12:30:00,42.45,42.46,42.25,42.34,28700.0,34.7358,34.744,34.5721,34.6458,28700.0
2010-02-26 13:00:00,42.34,42.34,42.2,42.25,42600.0,34.6458,34.6458,34.5312,34.5721,42600.0
2010-02-26 13:30:00,42.25,42.26,42.13,42.14,30700.0,34.5721,34.5803,34.4739,34.4821,30700.0
2010-02-26 14:00:00,42.14,42.2,42.09,42.15,39800.0,34.4821,34.5312,34.4412,34.4903,39800.0
2010-02-26 14:30:00,42.16,42.18,42.1,42.17,25700.0,34.4985,34.5148,34.4494,34.5067,25700.0
2010-02-26 15:00:00,42.18,42.22,42.1,42.18,45500.0,34.5148,34.5476,34.4494,34.5148,45500.0
2010-02-26 15:30:00,42.2,42.29,42.12,42.19,87000.0,34.5312,34.6049,34.4657,34.523,87000.0
2010-03-01 09:30:00,42.43,42.95,42.3,42.86,43800.0,34.7194,35.1449,34.613,35.0713,43800.0
2010-03-01 10:00:00,42.85,43.23,42.79,43.23,35500.0,35.0631,35.374,35.014,35.374,35500.0
2010-03-01 10:30:00,43.23,43.24,43.06,43.07,51200.0,35.374,35.3822,35.2349,35.2431,51200.0
2010-03-01 11:00:00,43.05,43.08,42.99,43.0,33400.0,35.2267,35.2513,35.1776,35.1858,33400.0
2010-03-01 11:30:00,43.0,43.07,42.97,43.0,20300.0,35.1858,35.2431,35.1613,35.1858,20300.0
2010-03-01 12:00:00,42.99,43.12,42.98,43.07,20600.0,35.1776,35.284,35.1695,35.2431,20600.0
2010-03-01 12:30:00,43.08,43.1,43.0,43.01,17100.0,35.2513,35.2677,35.1858,35.194,17100.0
2010-03-01 13:00:00,43.01,43.03,42.96,43.02,20200.0,35.194,35.2104,35.1531,35.2022,20200.0
2010-03-01 13:30:00,43.01,43.05,43.0,43.03,16400.0,35.194,35.2267,35.1858,35.2104,16400.0
2010-03-01 14:00:00,43.04,43.12,42.97,43.09,87200.0,35.2186,35.284,35.1613,35.2595,87200.0
2010-03-01 14:30:00,43.09,43.14,43.0,43.14,68800.0,35.2595,35.3004,35.1858,35.3004,68800.0
2010-03-01 15:00:00,43.14,43.16,42.99,43.0,74300.0,35.3004,35.3168,35.1776,35.1858,74300.0
2010-03-01 15:30:00,43.02,43.26,43.01,43.22,149300.0,35.2022,35.3986,35.194,35.3658,149300.0
2010-03-02 09:30:00,43.26,43.66,43.2,43.37,104700.0,35.3986,35.7259,35.3495,35.4886,104700.0
2010-03-02 10:00:00,43.35,43.41,43.25,43.38,33900.0,35.4722,35.5213,35.3904,35.4968,33900.0
2010-03-02 10:30:00,43.38,43.43,43.34,43.37,58100.0,35.4968,35.5377,35.464,35.4886,58100.0
2010-03-02 11:00:00,43.36,43.47,43.3,43.46,32100.0,35.4804,35.5704,35.4313,35.5622,32100.0
2010-03-02 11:30:00,43.45,43.56,43.41,43.56,15600.0,35.5541,35.6441,35.5213,35.6441,15600.0
2010-03-02 12:00:00,43.56,43.61,43.46,43.52,10200.0,35.6441,35.685,35.5622,35.6113,10200.0
2010-03-02 12:30:00,43.5,43.62,43.45,43.6,9600.0,35.595,35.6932,35.5541,35.6768,9600.0
2010-03-02 13:00:00,43.6,43.64,43.56,43.64,9100.0,35.6768,35.7095,35.6441,35.7095,9100.0
2010-03-02 13:30:00,43.63,43.77,43.59,43.71,11800.0,35.7013,35.8159,35.6686,35.7668,11800.0
2010-03-02 14:00:00,43.72,43.76,43.61,43.62,16300.0,35.775,35.8077,35.685,35.6932,16300.0
2010-03-02 14:30:00,43.63,43.69,43.49,43.53,17100.0,35.7013,35.7504,35.5868,35.6195,17100.0
2010-03-02 15:00:00,43.53,43.65,43.52,43.54,20500.0,35.6195,35.7177,35.6113,35.6277,20500.0
2010-03-02 15:30:00,43.53,43.58,43.43,43.47,66100.0,35.6195,35.6604,35.5377,35.5704,66100.0
2010-03-03 09:30:00,43.49,43.86,43.49,43.57,20900.0,35.5868,35.8895,35.5868,35.6522,20900.0
2010-03-03 10:00:00,43.62,43.69,43.32,43.34,40400.0,35.6932,35.7504,35.4477,35.464,40400.0
2010-03-03 10:30:00,43.34,43.53,43.33,43.46,20400.0,35.464,35.6195,35.4559,35.5622,20400.0
2010-03-03 11:00:00,43.45,43.59,43.42,43.44,19200.0,35.5541,35.6686,35.5295,35.5459,19200.0
2010-03-03 11:30:00,43.44,43.47,43.38,43.45,6800.0,35.5459,35.5704,35.4968,35.5541,6800.0
2010-03-03 12:00:00,43.45,43.45,43.32,43.32,7800.0,35.5541,35.5541,35.4477,35.4477,7800.0
2010-03-03 12:30:00,43.31,43.31,43.08,43.11,6300.0,35.4395,35.4395,35.2513,35.2758,6300.0
2010-03-03 13:00:00,43.14,43.23,43.11,43.21,14600.0,35.3004,35.374,35.2758,35.3577,14600.0
2010-03-03 13:30:00,43.21,43.42,43.2,43.42,12300.0,35.3577,35.5295,35.3495,35.5295,12300.0
2010-03-03 14:00:00,43.42,43.44,43.32,43.32,13900.0,35.5295,35.5459,35.4477,35.4477,13900.0
2010-03-03 14:30:00,43.3,43.32,43.03,43.13,15300.0,35.4313,35.4477,35.2104,35.2922,15300.0
2010-03-03 15:00:00,43.11,43.33,43.09,43.26,22900.0,35.2758,35.4559,35.2595,35.3986,22900.0
2010-03-03 15:30:00,43.26,43.35,43.23,43.24,40600.0,35.3986,35.4722,35.374,35.3822,40600.0
2010-03-04 09:30:00,43.27,43.64,43.18,43.56,28400.0,35.4068,35.7095,35.3331,35.6441,28400.0
2010-03-04 10:00:00,43.51,43.55,43.23,43.3,72900.0,35.6031,35.6359,35.374,35.4313,72900.0
2010-03-04 10:30:00,43.31,43.33,43.05,43.12,16900.0,35.4395,35.4559,35.2267,35.284,16900.0
2010-03-04 11:00:00,43.12,43.31,43.12,43.29,10800.0,35.284,35.4395,35.284,35.4231,10800.0
2010-03-04 11:30:00,43.3,43.31,43.24,43.28,6100.0,35.4313,35.4395,35.3822,35.4149,6100.0
2010-03-04 12:00:00,43.26,43.28,43.19,43.24,8900.0,35.3986,35.4149,35.3413,35.3822,8900.0
2010-03-04 12:30:00,43.24,43.25,43.15,43.21,4200.0,35.3822,35.3904,35.3086,35.3577,4200.0
2010-03-04 13:00:00,43.22,43.23,43.16,43.16,10500.0,35.3658,35.374,35.3168,35.3168,10500.0
2010-03-04 13:30:00,43.16,43.18,43.1,43.18,7000.0,35.3168,35.3331,35.2677,35.3331,7000.0
2010-03-04 14:00:00,43.17,43.2,43.13,43.19,7600.0,35.3249,35.3495,35.2922,35.3413,7600.0
2010-03-04 14:30:00,43.17,43.23,43.15,43.16,27600.0,35.3249,35.374,35.3086,35.3168,27600.0
2010-03-04 15:00:00,43.16,43.24,43.14,43.24,14700.0,35.3168,35.3822,35.3004,35.3822,14700.0
2010-03-04 15:30:00,43.24,43.37,43.2,43.33,45500.0,35.3822,35.4886,35.3495,35.4559,45500.0
2010-03-05 09:30:00,43.45,43.64,43.34,43.6,34100.0,35.5541,35.7095,35.464,35.6768,34100.0
2010-03-05 10:00:00,43.63,43.81,43.59,43.78,7900.0,35.7013,35.8486,35.6686,35.8241,7900.0
2010-03-05 10:30:00,43.75,43.75,43.63,43.64,14700.0,35.7995,35.7995,35.7013,35.7095,14700.0
2010-03-05 11:00:00,43.66,43.77,43.63,43.71,4600.0,35.7259,35.8159,35.7013,35.7668,4600.0
2010-03-05 11:30:00,43.66,43.66,43.55,43.58,4200.0,35.7259,35.7259,35.6359,35.6604,4200.0
2010-03-05 12:00:00,43.58,43.6,43.57,43.6,2300.0,35.6604,35.6768,35.6522,35.6768,2300.0
2010-03-05 12:30:00,43.6,43.61,43.57,43.6,6200.0,35.6768,35.685,35.6522,35.6768,6200.0
2010-03-05 13:00:00,43.6,43.62,43.57,43.6,5900.0,35.6768,35.6932,35.6522,35.6768,5900.0
2010-03-05 13:30:00,43.58,43.6,43.53,43.58,12500.0,35.6604,35.6768,35.6195,35.6604,12500.0
2010-03-05 14:00:00,43.56,43.6,43.56,43.6,14200.0,35.6441,35.6768,35.6441,35.6768,14200.0
2010-03-05 14:30:00,43.6,43.73,43.58,43.72,22600.0,35.6768,35.7832,35.6604,35.775,22600.0
2010-03-05 15:00:00,43.74,43.78,43.66,43.69,12200.0,35.7914,35.8241,35.7259,35.7504,12200.0
2010-03-05 15:30:00,43.69,43.8,43.68,43.8,36000.0,35.7504,35.8404,35.7423,35.8404,36000.0
2010-03-08 09:30:00,43.7,44.18,43.7,44.04,23200.0,35.7586,36.1514,35.7586,36.0368,23200.0
2010-03-08 10:00:00,44.03,44.25,44.01,44.22,79000.0,36.0287,36.2087,36.0123,36.1841,79000.0
2010-03-08 10:30:00,44.2,44.25,44.13,44.21,62400.0,36.1678,36.2087,36.1105,36.1759,62400.0
2010-03-08 11:00:00,44.2,44.63,44.2,44.31,139700.0,36.1678,36.5196,36.1678,36.2578,139700.0
2010-03-08 11:30:00,44.31,44.34,44.15,44.15,44800.0,36.2578,36.2823,36.1268,36.1268,44800.0
2010-03-08 12:00:00,44.14,44.3,44.14,44.29,31300.0,36.1187,36.2496,36.1187,36.2414,31300.0
2010-03-08 12:30:00,44.3,44.47,44.3,44.47,32900.0,36.2496,36.3887,36.2496,36.3887,32900.0
2010-03-08 13:00:00,44.48,44.5,44.45,44.5,32600.0,36.3969,36.4132,36.3723,36.4132,32600.0
2010-03-08 13:30:00,44.5,44.5,44.48,44.49,38800.0,36.4132,36.4132,36.3969,36.4051,38800.0
2010-03-08 14:00:00,44.5,44.5,44.43,44.45,19600.0,36.4132,36.4132,36.356,36.3723,19600.0
2010-03-08 14:30:00,44.45,44.5,44.44,44.49,24600.0,36.3723,36.4132,36.3641,36.4051,24600.0
2010-03-08 15:00:00,44.49,44.5,44.49,44.5,20100.0,36.4051,36.4132,36.4051,36.4132,20100.0
2010-03-08 15:30:00,44.5,44.64,44.49,44.54,95500.0,36.4132,36.5278,36.4051,36.446,95500.0
2010-03-09 09:30:00,44.26,44.69,44.26,44.65,19200.0,36.2169,36.5687,36.2169,36.536,19200.0
2010-03-09 10:00:00,44.64,44.7,44.59,44.59,19200.0,36.5278,36.5769,36.4869,36.4869,19200.0
2010-03-09 10:30:00,44.59,44.7,44.56,44.64,15900.0,36.4869,36.5769,36.4623,36.5278,15900.0
2010-03-09 11:00:00,44.63,44.63,44.47,44.61,17400.0,36.5196,36.5196,36.3887,36.5033,17400.0
2010-03-09 11:30:00,44.61,44.65,44.54,44.61,13700.0,36.5033,36.536,36.446,36.5033,13700.0
2010-03-09 12:00:00,44.62,44.7,44.57,44.67,20800.0,36.5114,36.5769,36.4705,36.5523,20800.0
2010-03-09 12:30:00,44.68,44.75,44.64,44.74,17300.0,36.5605,36.6178,36.5278,36.6096,17300.0
2010-03-09 13:00:00,44.73,44.73,44.68,44.7,12000.0,36.6014,36.6014,36.5605,36.5769,12000.0
2010-03-09 13:30:00,44.7,44.73,44.63,44.64,15000.0,36.5769,36.6014,36.5196,36.5278,15000.0
2010-03-09 14:00:00,44.63,44.68,44.6,44.68,7100.0,36.5196,36.5605,36.4951,36.5605,7100.0
2010-03-09 14:30:00,44.68,44.68,44.5,44.54,13100.0,36.5605,36.5605,36.4132,36.446,13100.0
2010-03-09 15:00:00,44.54,44.61,44.33,44.42,18600.0,36.446,36.5033,36.2741,36.3478,18600.0
2010-03-09 15:30:00,44.41,44.52,44.39,44.49,40900.0,36.3396,36.4296,36.3232,36.4051,40900.0
2010-03-10 09:30:00,44.36,44.56,44.19,44.3,15300.0,36.2987,36.4623,36.1596,36.2496,15300.0
2010-03-10 10:00:00,44.28,44.43,44.22,44.37,43100.0,36.2332,36.356,36.1841,36.3069,43100.0
2010-03-10 10:30:00,44.4,44.52,44.31,44.33,21200.0,36.3314,36.4296,36.2578,36.2741,21200.0
2010-03-10 11:00:00,44.33,44.37,44.25,44.31,18500.0,36.2741,36.3069,36.2087,36.2578,18500.0
2010-03-10 11:30:00,44.31,44.39,44.22,44.28,23800.0,36.2578,36.3232,36.1841,36.2332,23800.0
2010-03-10 12:00:00,44.29,44.29,44.07,44.2,24500.0,36.2414,36.2414,36.0614,36.1678,24500.0
2010-03-10 12:30:00,44.16,44.32,44.07,44.32,7600.0,36.135,36.266,36.0614,36.266,7600.0
2010-03-10 13:00:00,44.32,44.32,44.18,44.21,17800.0,36.266,36.266,36.1514,36.1759,17800.0
2010-03-10 13:30:00,44.21,44.26,44.21,44.25,6700.0,36.1759,36.2169,36.1759,36.2087,6700.0
2010-03-10 14:00:00,44.24,44.26,44.13,44.18,33300.0,36.2005,36.2169,36.1105,36.1514,33300.0
2010-03-10 14:30:00,44.18,44.2,44.07,44.07,20200.0,36.1514,36.1678,36.0614,36.0614,20200.0
2010-03-10 15:00:00,44.07,44.16,44.04,44.05,36900.0,36.0614,36.135,36.0368,36.045,36900.0
2010-03-10 15:30:00,44.05,44.19,44.0,44.13,135000.0,36.045,36.1596,36.0041,36.1105,135000.0
2010-03-11 09:30:00,43.94,44.01,43.71,43.84,10800.0,35.955,36.0123,35.7668,35.8732,10800.0
2010-03-11 10:00:00,43.9,44.09,43.9,44.08,10600.0,35.9223,36.0777,35.9223,36.0696,10600.0
2010-03-11 10:30:00,44.08,44.26,44.05,44.19,14100.0,36.0696,36.2169,36.045,36.1596,14100.0
2010-03-11 11:00:00,44.2,44.24,44.06,44.11,10800.0,36.1678,36.2005,36.0532,36.0941,10800.0
2010-03-11 11:30:00,44.1,44.1,43.99,44.01,7400.0,36.0859,36.0859,35.9959,36.0123,7400.0
2010-03-11 12:00:00,44.0,44.01,43.92,44.01,14400.0,36.0041,36.0123,35.9386,36.0123,14400.0
2010-03-11 12:30:00,44.01,44.1,44.01,44.1,7600.0,36.0123,36.0859,36.0123,36.0859,7600.0
2010-03-11 13:00:00,44.11,44.12,43.98,43.99,10200.0,36.0941,36.1023,35.9877,35.9959,10200.0
2010-03-11 13:30:00,44.0,44.05,43.97,43.98,7900.0,36.0041,36.045,35.9796,35.9877,7900.0
2010-03-11 14:00:00,43.97,44.05,43.97,44.01,8700.0,35.9796,36.045,35.9796,36.0123,8700.0
2010-03-11 14:30:00,44.01,44.09,44.01,44.06,11100.0,36.0123,36.0777,36.0123,36.0532,11100.0
2010-03-11 15:00:00,44.06,44.18,44.05,44.17,18400.0,36.0532,36.1514,36.045,36.1432,18400.0
2010-03-11 15:30:00,44.16,44.41,44.15,44.4,60400.0,36.135,36.3396,36.1268,36.3314,60400.0
2010-03-12 09:30:00,44.62,44.62,44.21,44.22,15700.0,36.5114,36.5114,36.1759,36.1841,15700.0
2010-03-12 10:00:00,44.22,44.25,43.92,44.11,36600.0,36.1841,36.2087,35.9386,36.0941,36600.0
2010-03-12 10:30:00,44.13,44.21,44.03,44.16,22400.0,36.1105,36.1759,36.0287,36.135,22400.0
2010-03-12 11:00:00,44.16,44.33,44.16,44.25,15500.0,36.135,36.2741,36.135,36.2087,15500.0
2010-03-12 11:30:00,44.26,44.39,44.26,44.37,9300.0,36.2169,36.3232,36.2169,36.3069,9300.0
2010-03-12 12:00:00,44.37,44.44,44.29,44.42,16000.0,36.3069,36.3641,36.2414,36.3478,16000.0
2010-03-12 12:30:00,44.42,44.59,44.39,44.59,26900.0,36.3478,36.4869,36.3232,36.4869,26900.0
2010-03-12 13:00:00,44.56,44.67,44.56,44.66,17300.0,36.4623,36.5523,36.4623,36.5442,17300.0
2010-03-12 13:30:00,44.66,44.75,44.64,44.74,22600.0,36.5442,36.6178,36.5278,36.6096,22600.0
2010-03-12 14:00:00,44.74,44.88,44.7,44.8,64400.0,36.6096,36.7242,36.5769,36.6587,64400.0
2010-03-12 14:30:00,44.81,44.92,44.81,44.91,37300.0,36.6669,36.7569,36.6669,36.7487,37300.0
2010-03-12 15:00:00,44.9,44.97,44.88,44.94,49900.0,36.7406,36.7978,36.7242,36.7733,49900.0
2010-03-12 15:30:00,44.94,45.0,44.93,44.99,90700.0,36.7733,36.8224,36.7651,36.8142,90700.0
2010-03-15 09:30:00,45.0,45.25,44.85,45.22,58500.0,36.8224,37.0269,36.6996,37.0024,58500.0
2010-03-15 10:00:00,45.18,45.22,45.06,45.2,29700.0,36.9697,37.0024,36.8715,36.986,29700.0
2010-03-15 10:30:00,45.2,45.22,44.94,45.08,19900.0,36.986,37.0024,36.7733,36.8878,19900.0
2010-03-15 11:00:00,45.1,45.14,44.96,45.02,35700.0,36.9042,36.9369,36.7896,36.8387,35700.0
2010-03-15 11:30:00,45.02,45.17,44.98,45.11,31400.0,36.8387,36.9615,36.806,36.9124,31400.0
2010-03-15 12:00:00,45.11,45.19,45.03,45.16,14700.0,36.9124,36.9779,36.8469,36.9533,14700.0
2010-03-15 12:30:00,45.16,45.25,45.09,45.24,66500.0,36.9533,37.0269,36.896,37.0188,66500.0
2010-03-15 13:00:00,45.21,45.31,45.17,45.27,44300.0,36.9942,37.076,36.9615,37.0433,44300.0
2010-03-15 13:30:00,45.27,45.35,45.26,45.33,15500.0,37.0433,37.1088,37.0351,37.0924,15500.0
2010-03-15 14:00:00,45.32,45.33,45.17,45.21,19400.0,37.0842,37.0924,36.9615,36.9942,19400.0
2010-03-15 14:30:00,45.19,45.47,45.18,45.43,34600.0,36.9779,37.207,36.9697,37.1742,34600.0
2010-03-15 15:00:00,45.44,45.5,45.39,45.49,50800.0,37.1824,37.2315,37.1415,37.2233,50800.0
2010-03-15 15:30:00,45.49,45.5,45.47,45.49,93900.0,37.2233,37.2315,37.207,37.2233,93900.0
2010-03-16 09:30:00,45.38,45.5,45.1,45.21,19000.0,37.1333,37.2315,36.9042,36.9942,19000.0
2010-03-16 10:00:00,45.23,45.31,45.13,45.26,27400.0,37.0106,37.076,36.9288,37.0351,27400.0
2010-03-16 10:30:00,45.28,45.43,45.16,45.42,15700.0,37.0515,37.1742,36.9533,37.1661,15700.0
2010-03-16 11:00:00,45.46,45.49,45.41,45.44,16500.0,37.1988,37.2233,37.1579,37.1824,16500.0
2010-03-16 11:30:00,45.47,45.47,45.42,45.46,9900.0,37.207,37.207,37.1661,37.1988,9900.0
2010-03-16 12:00:00,45.45,45.49,45.41,45.49,9900.0,37.1906,37.2233,37.1579,37.2233,9900.0
2010-03-16 12:30:00,45.48,45.49,45.44,45.46,8000.0,37.2152,37.2233,37.1824,37.1988,8000.0
2010-03-16 13:00:00,45.47,45.49,45.42,45.49,14300.0,37.207,37.2233,37.1661,37.2233,14300.0
2010-03-16 13:30:00,45.48,45.48,45.39,45.4,16900.0,37.2152,37.2152,37.1415,37.1497,16900.0
2010-03-16 14:00:00,45.39,45.46,45.25,45.42,13100.0,37.1415,37.1988,37.0269,37.1661,13100.0
2010-03-16 14:30:00,45.4,45.4,45.05,45.16,23700.0,37.1497,37.1497,36.8633,36.9533,23700.0
2010-03-16 15:00:00,45.14,45.3,45.13,45.13,68700.0,36.9369,37.0679,36.9288,36.9288,68700.0
2010-03-16 15:30:00,45.13,45.15,45.06,45.09,76500.0,36.9288,36.9451,36.8715,36.896,76500.0
2010-03-17 09:30:00,45.23,45.33,44.89,44.98,42500.0,37.0106,37.0924,36.7324,36.806,42500.0
2010-03-17 10:00:00,44.99,44.99,44.66,44.73,81300.0,36.8142,36.8142,36.5442,36.6014,81300.0
2010-03-17 10:30:00,44.74,44.86,44.73,44.81,27300.0,36.6096,36.7078,36.6014,36.6669,27300.0
2010-03-17 11:00:00,44.81,44.81,44.55,44.56,25100.0,36.6669,36.6669,36.4542,36.4623,25100.0
2010-03-17 11:30:00,44.57,44.59,44.43,44.48,26500.0,36.4705,36.4869,36.356,36.3969,26500.0
2010-03-17 12:00:00,44.47,44.59,44.47,44.56,37200.0,36.3887,36.4869,36.3887,36.4623,37200.0
2010-03-17 12:30:00,44.56,44.59,44.53,44.55,22300.0,36.4623,36.4869,36.4378,36.4542,22300.0
2010-03-17 13:00:00,44.55,44.69,44.55,44.69,22100.0,36.4542,36.5687,36.4542,36.5687,22100.0
2010-03-17 13:30:00,44.7,44.84,44.68,44.8,26400.0,36.5769,36.6915,36.5605,36.6587,26400.0
2010-03-17 14:00:00,44.8,44.83,44.62,44.63,108400.0,36.6587,36.6833,36.5114,36.5196,108400.0
2010-03-17 14:30:00,44.63,44.67,44.54,44.58,38300.0,36.5196,36.5523,36.446,36.4787,38300.0
2010-03-17 15:00:00,44.59,44.71,44.54,44.59,43200.0,36.4869,36.5851,36.446,36.4869,43200.0
2010-03-17 15:30:00,44.59,44.66,44.49,44.57,127100.0,36.4869,36.5442,36.4051,36.4705,127100.0
2010-03-18 09:30:00,44.45,44.55,44.28,44.46,16800.0,36.3723,36.4542,36.2332,36.3805,16800.0
2010-03-18 10:00:00,44.45,44.47,44.3,44.37,40600.0,36.3723,36.3887,36.2496,36.3069,40600.0
2010-03-18 10:30:00,44.38,44.45,44.34,44.45,53900.0,36.315,36.3723,36.2823,36.3723,53900.0
2010-03-18 11:00:00,44.46,44.53,44.38,44.38,20700.0,36.3805,36.4378,36.315,36.315,20700.0
2010-03-18 11:30:00,44.37,44.38,44.24,44.32,19200.0,36.3069,36.315,36.2005,36.266,19200.0
2010-03-18 12:00:00,44.31,44.37,44.25,44.32,26600.0,36.2578,36.3069,36.2087,36.266,26600.0
2010-03-18 12:30:00,44.3,44.31,44.17,44.22,18000.0,36.2496,36.2578,36.1432,36.1841,18000.0
2010-03-18 13:00:00,44.22,44.29,44.22,44.28,11900.0,36.1841,36.2414,36.1841,36.2332,11900.0
2010-03-18 13:30:00,44.28,44.32,44.19,44.21,27100.0,36.2332,36.266,36.1596,36.1759,27100.0
2010-03-18 14:00:00,44.21,44.24,44.17,44.19,10900.0,36.1759,36.2005,36.1432,36.1596,10900.0
2010-03-18 14:30:00,44.18,44.23,44.18,44.22,33600.0,36.1514,36.1923,36.1514,36.1841,33600.0
2010-03-18 15:00:00,44.21,44.27,44.19,44.27,22800.0,36.1759,36.225,36.1596,36.225,22800.0
2010-03-18 15:30:00,44.28,44.41,44.25,44.35,69800.0,36.2332,36.3396,36.2087,36.2905,69800.0
2010-03-19 09:30:00,44.54,44.61,44.05,44.24,92400.0,36.446,36.5033,36.045,36.2005,92400.0
2010-03-19 10:00:00,44.27,44.31,43.83,43.93,23700.0,36.225,36.2578,35.865,35.9468,23700.0
2010-03-19 10:30:00,43.91,43.93,43.81,43.86,13400.0,35.9305,35.9468,35.8486,35.8895,13400.0
2010-03-19 11:00:00,43.85,43.86,43.63,43.7,13100.0,35.8814,35.8895,35.7013,35.7586,13100.0
2010-03-19 11:30:00,43.69,43.79,43.66,43.79,7800.0,35.7504,35.8323,35.7259,35.8323,7800.0
2010-03-19 12:00:00,43.8,43.84,43.66,43.67,12200.0,35.8404,35.8732,35.7259,35.7341,12200.0
2010-03-19 12:30:00,43.63,43.64,43.38,43.4,24600.0,35.7013,35.7095,35.4968,35.5131,24600.0
2010-03-19 13:00:00,43.4,43.48,43.37,43.42,15200.0,35.5131,35.5786,35.4886,35.5295,15200.0
2010-03-19 13:30:00,43.39,43.42,43.23,43.23,18100.0,35.505,35.5295,35.374,35.374,18100.0
2010-03-19 14:00:00,43.24,43.3,43.16,43.28,25700.0,35.3822,35.4313,35.3168,35.4149,25700.0
2010-03-19 14:30:00,43.29,43.34,43.23,43.26,17700.0,35.4231,35.464,35.374,35.3986,17700.0
2010-03-19 15:00:00,43.26,43.39,43.24,43.36,21900.0,35.3986,35.505,35.3822,35.4804,21900.0
2010-03-19 15:30:00,43.37,43.48,43.24,43.38,83000.0,35.4886,35.5786,35.3822,35.4968,83000.0
2010-03-22 09:30:00,43.3,43.62,43.1,43.54,15400.0,35.4313,35.6932,35.2677,35.6277,15400.0
2010-03-22 10:00:00,43.5,43.64,43.24,43.64,24000.0,35.595,35.7095,35.3822,35.7095,24000.0
2010-03-22 10:30:00,43.66,43.79,43.61,43.76,16200.0,35.7259,35.8323,35.685,35.8077,16200.0
2010-03-22 11:00:00,43.76,43.86,43.73,43.81,17800.0,35.8077,35.8895,35.7832,35.8486,17800.0
2010-03-22 11:30:00,43.78,43.95,43.75,43.93,20300.0,35.8241,35.9632,35.7995,35.9468,20300.0
2010-03-22 12:00:00,43.94,44.02,43.85,44.02,20000.0,35.955,36.0205,35.8814,36.0205,20000.0
2010-03-22 12:30:00,44.02,44.07,44.0,44.04,11600.0,36.0205,36.0614,36.0041,36.0368,11600.0
2010-03-22 13:00:00,44.05,44.24,44.05,44.15,26800.0,36.045,36.2005,36.045,36.1268,26800.0
2010-03-22 13:30:00,44.16,44.19,44.1,44.1,9000.0,36.135,36.1596,36.0859,36.0859,9000.0
2010-03-22 14:00:00,44.09,44.21,44.02,44.21,20500.0,36.0777,36.1759,36.0205,36.1759,20500.0
2010-03-22 14:30:00,44.22,44.36,44.21,44.27,24600.0,36.1841,36.2987,36.1759,36.225,24600.0
2010-03-22 15:00:00,44.27,44.32,44.2,44.22,22700.0,36.225,36.266,36.1678,36.1841,22700.0
2010-03-22 15:30:00,44.22,44.33,44.21,44.3,49700.0,36.1841,36.2741,36.1759,36.2496,49700.0
2010-03-23 09:30:00,44.51,45.04,44.26,45.0,138200.0,36.4214,36.8551,36.2169,36.8224,138200.0
2010-03-23 10:00:00,45.0,45.3,44.96,45.27,116700.0,36.8224,37.0679,36.7896,37.0433,116700.0
2010-03-23 10:30:00,45.24,45.24,44.88,44.88,25000.0,37.0188,37.0188,36.7242,36.7242,25000.0
2010-03-23 11:00:00,44.9,45.0,44.85,44.96,16800.0,36.7406,36.8224,36.6996,36.7896,16800.0
2010-03-23 11:30:00,45.0,45.03,44.81,44.9,12400.0,36.8224,36.8469,36.6669,36.7406,12400.0
2010-03-23 12:00:00,44.89,45.13,44.89,45.08,14200.0,36.7324,36.9288,36.7324,36.8878,14200.0
2010-03-23 12:30:00,45.07,45.07,44.99,45.05,15000.0,36.8797,36.8797,36.8142,36.8633,15000.0
2010-03-23 13:00:00,45.04,45.06,45.0,45.06,7200.0,36.8551,36.8715,36.8224,36.8715,7200.0
2010-03-23 13:30:00,45.04,45.05,44.95,44.95,12300.0,36.8551,36.8633,36.7815,36.7815,12300.0
2010-03-23 14:00:00,44.92,45.01,44.92,45.01,9200.0,36.7569,36.8306,36.7569,36.8306,9200.0
2010-03-23 14:30:00,45.0,45.05,44.97,45.01,12300.0,36.8224,36.8633,36.7978,36.8306,12300.0
2010-03-23 15:00:00,45.01,45.46,45.0,45.42,19700.0,36.8306,37.1988,36.8224,37.1661,19700.0
2010-03-23 15:30:00,45.43,45.48,45.33,45.42,38400.0,37.1742,37.2152,37.0924,37.1661,38400.0
2010-03-24 09:30:00,45.0,45.35,44.88,44.92,15100.0,36.9459,37.2333,36.8474,36.8802,15100.0
2010-03-24 10:00:00,44.9,45.04,44.73,44.91,12500.0,36.8638,36.9788,36.7242,36.872,12500.0
2010-03-24 10:30:00,44.9,45.0,44.76,44.76,11800.0,36.8638,36.9459,36.7489,36.7489,11800.0
2010-03-24 11:00:00,44.76,44.76,44.5,44.5,11700.0,36.7489,36.7489,36.5354,36.5354,11700.0
2010-03-24 11:30:00,44.53,44.62,44.45,44.6,6700.0,36.56,36.6339,36.4944,36.6175,6700.0
2010-03-24 12:00:00,44.64,44.78,44.63,44.75,15500.0,36.6503,36.7653,36.6421,36.7407,15500.0
2010-03-24 12:30:00,44.76,44.83,44.74,44.78,7100.0,36.7489,36.8063,36.7325,36.7653,7100.0
2010-03-24 13:00:00,44.78,44.78,44.61,44.63,10500.0,36.7653,36.7653,36.6257,36.6421,10500.0
2010-03-24 13:30:00,44.63,44.73,44.59,44.67,13900.0,36.6421,36.7242,36.6093,36.675,13900.0
2010-03-24 14:00:00,44.71,44.71,44.55,44.55,8400.0,36.7078,36.7078,36.5765,36.5765,8400.0
2010-03-24 14:30:00,44.55,44.59,44.49,44.5,7800.0,36.5765,36.6093,36.5272,36.5354,7800.0
2010-03-24 15:00:00,44.47,44.59,44.43,44.51,16000.0,36.5108,36.6093,36.4779,36.5436,16000.0
2010-03-24 15:30:00,44.5,44.74,44.5,44.69,101700.0,36.5354,36.7325,36.5354,36.6914,101700.0
2010-03-25 09:30:00,45.05,45.26,44.85,45.03,10400.0,36.987,37.1594,36.8228,36.9705,10400.0
2010-03-25 10:00:00,45.05,45.06,44.78,44.78,11000.0,36.987,36.9952,36.7653,36.7653,11000.0
2010-03-25 10:30:00,44.78,44.98,44.76,44.95,11100.0,36.7653,36.9295,36.7489,36.9049,11100.0
2010-03-25 11:00:00,44.95,45.28,44.92,45.28,18800.0,36.9049,37.1758,36.8802,37.1758,18800.0
2010-03-25 11:30:00,45.3,45.35,45.25,45.25,9400.0,37.1922,37.2333,37.1512,37.1512,9400.0
2010-03-25 12:00:00,45.26,45.26,45.06,45.11,7200.0,37.1594,37.1594,36.9952,37.0362,7200.0
2010-03-25 12:30:00,45.11,45.21,45.11,45.2,6600.0,37.0362,37.1183,37.0362,37.1101,6600.0
2010-03-25 13:00:00,45.19,45.27,45.15,45.27,6300.0,37.1019,37.1676,37.0691,37.1676,6300.0
2010-03-25 13:30:00,45.24,45.25,44.98,44.99,11100.0,37.143,37.1512,36.9295,36.9377,11100.0
2010-03-25 14:00:00,45.0,45.16,44.92,44.94,20500.0,36.9459,37.0773,36.8802,36.8967,20500.0
2010-03-25 14:30:00,44.93,44.96,44.74,44.88,13300.0,36.8884,36.9131,36.7325,36.8474,13300.0
2010-03-25 15:00:00,44.9,45.05,44.86,44.86,20600.0,36.8638,36.987,36.831,36.831,20600.0
2010-03-25 15:30:00,44.85,44.86,44.46,44.49,28000.0,36.8228,36.831,36.5026,36.5272,28000.0
2010-03-26 09:30:00,44.52,44.71,44.49,44.49,20300.0,36.5518,36.7078,36.5272,36.5272,20300.0
2010-03-26 10:00:00,44.49,44.83,44.49,44.76,24300.0,36.5272,36.8063,36.5272,36.7489,24300.0
2010-03-26 10:30:00,44.81,44.88,44.58,44.58,13400.0,36.7899,36.8474,36.6011,36.6011,13400.0
2010-03-26 11:00:00,44.6,44.67,44.54,44.54,13300.0,36.6175,36.675,36.5682,36.5682,13300.0
2010-03-26 11:30:00,44.54,44.6,44.48,44.48,7800.0,36.5682,36.6175,36.519,36.519,7800.0
2010-03-26 12:00:00,44.48,44.5,44.35,44.35,24600.0,36.519,36.5354,36.4123,36.4123,24600.0
2010-03-26 12:30:00,44.36,44.39,44.16,44.23,11700.0,36.4205,36.4451,36.2563,36.3137,11700.0
2010-03-26 13:00:00,44.23,44.28,44.08,44.19,12900.0,36.3137,36.3548,36.1906,36.2809,12900.0
2010-03-26 13:30:00,44.19,44.34,44.15,44.23,22500.0,36.2809,36.404,36.248,36.3137,22500.0
2010-03-26 14:00:00,44.23,44.56,44.18,44.52,30400.0,36.3137,36.5847,36.2727,36.5518,30400.0
2010-03-26 14:30:00,44.52,44.6,44.43,44.45,54700.0,36.5518,36.6175,36.4779,36.4944,54700.0
2010-03-26 15:00:00,44.44,44.56,44.3,44.53,33200.0,36.4861,36.5847,36.3712,36.56,33200.0
2010-03-26 15:30:00,44.53,44.69,44.48,44.62,63700.0,36.56,36.6914,36.519,36.6339,63700.0
2010-03-29 09:30:00,44.69,44.84,44.55,44.74,16600.0,36.6914,36.8146,36.5765,36.7325,16600.0
2010-03-29 10:00:00,44.71,44.83,44.53,44.65,17200.0,36.7078,36.8063,36.56,36.6586,17200.0
2010-03-29 10:30:00,44.68,44.74,44.6,44.7,19100.0,36.6832,36.7325,36.6175,36.6996,19100.0
2010-03-29 11:00:00,44.68,44.85,44.65,44.84,17900.0,36.6832,36.8228,36.6586,36.8146,17900.0
2010-03-29 11:30:00,44.83,44.83,44.7,44.77,8400.0,36.8063,36.8063,36.6996,36.7571,8400.0
2010-03-29 12:00:00,44.77,44.79,44.68,44.72,10100.0,36.7571,36.7735,36.6832,36.716,10100.0
2010-03-29 12:30:00,44.71,44.71,44.55,44.55,7800.0,36.7078,36.7078,36.5765,36.5765,7800.0
2010-03-29 13:00:00,44.55,44.58,44.49,44.5,30200.0,36.5765,36.6011,36.5272,36.5354,30200.0
2010-03-29 13:30:00,44.5,44.54,44.4,44.54,24100.0,36.5354,36.5682,36.4533,36.5682,24100.0
2010-03-29 14:00:00,44.53,44.55,44.45,44.48,19300.0,36.56,36.5765,36.4944,36.519,19300.0
2010-03-29 14:30:00,44.46,44.54,44.45,44.53,23600.0,36.5026,36.5682,36.4944,36.56,23600.0
2010-03-29 15:00:00,44.53,44.62,44.5,44.59,56300.0,36.56,36.6339,36.5354,36.6093,56300.0
2010-03-29 15:30:00,44.6,44.64,44.56,44.64,35300.0,36.6175,36.6503,36.5847,36.6503,35300.0
2010-03-30 09:30:00,44.71,45.02,44.66,44.84,30900.0,36.7078,36.9623,36.6668,36.8146,30900.0
2010-03-30 10:00:00,44.84,45.2,44.81,45.08,15200.0,36.8146,37.1101,36.7899,37.0116,15200.0
2010-03-30 10:30:00,45.07,45.31,45.07,45.26,13900.0,37.0034,37.2004,37.0034,37.1594,13900.0
2010-03-30 11:00:00,45.26,45.26,44.94,45.03,24800.0,37.1594,37.1594,36.8967,36.9705,24800.0
2010-03-30 11:30:00,45.04,45.19,45.0,45.13,9200.0,36.9788,37.1019,36.9459,37.0526,9200.0
2010-03-30 12:00:00,45.15,45.17,45.07,45.16,11400.0,37.0691,37.0855,37.0034,37.0773,11400.0
2010-03-30 12:30:00,45.16,45.23,45.16,45.19,3800.0,37.0773,37.1348,37.0773,37.1019,3800.0
2010-03-30 13:00:00,45.21,45.22,45.1,45.13,9000.0,37.1183,37.1265,37.028,37.0526,9000.0
2010-03-30 13:30:00,45.13,45.15,45.08,45.15,8300.0,37.0526,37.0691,37.0116,37.0691,8300.0
2010-03-30 14:00:00,45.14,45.15,45.04,45.06,10300.0,37.0609,37.0691,36.9788,36.9952,10300.0
2010-03-30 14:30:00,45.08,45.25,45.08,45.24,8700.0,37.0116,37.1512,37.0116,37.143,8700.0
2010-03-30 15:00:00,45.2,45.2,44.99,45.13,16700.0,37.1101,37.1101,36.9377,37.0526,16700.0
2010-03-30 15:30:00,45.12,45.21,45.02,45.05,31100.0,37.0444,37.1183,36.9623,36.987,31100.0
2010-03-31 09:30:00,44.95,45.1,44.72,44.77,13300.0,36.9049,37.028,36.716,36.7571,13300.0
2010-03-31 10:00:00,44.81,45.32,44.81,45.18,14000.0,36.7899,37.2086,36.7899,37.0937,14000.0
2010-03-31 10:30:00,45.17,45.2,45.09,45.14,10000.0,37.0855,37.1101,37.0198,37.0609,10000.0
2010-03-31 11:00:00,45.18,45.19,44.96,45.02,20200.0,37.0937,37.1019,36.9131,36.9623,20200.0
2010-03-31 11:30:00,45.0,45.05,44.86,44.89,16300.0,36.9459,36.987,36.831,36.8556,16300.0
2010-03-31 12:00:00,44.89,44.9,44.78,44.8,9700.0,36.8556,36.8638,36.7653,36.7817,9700.0
2010-03-31 12:30:00,44.8,44.9,44.69,44.78,15700.0,36.7817,36.8638,36.6914,36.7653,15700.0
2010-03-31 13:00:00,44.76,44.9,44.7,44.89,9700.0,36.7489,36.8638,36.6996,36.8556,9700.0
2010-03-31 13:30:00,44.87,44.88,44.82,44.84,6700.0,36.8392,36.8474,36.7981,36.8146,6700.0
2010-03-31 14:00:00,44.84,44.9,44.83,44.89,11500.0,36.8146,36.8638,36.8063,36.8556,11500.0
2010-03-31 14:30:00,44.87,44.9,44.67,44.72,8800.0,36.8392,36.8638,36.675,36.716,8800.0
2010-03-31 15:00:00,44.72,44.73,44.57,44.64,11400.0,36.716,36.7242,36.5929,36.6503,11400.0
2010-03-31 15:30:00,44.64,44.67,44.32,44.35,53200.0,36.6503,36.675,36.3876,36.4123,53200.0
2010-04-01 09:30:00,44.58,44.91,44.5,44.68,17300.0,36.6011,36.872,36.5354,36.6832,17300.0
2010-04-01 10:00:00,44.71,44.89,44.71,44.77,13900.0,36.7078,36.8556,36.7078,36.7571,13900.0
2010-04-01 10:30:00,44.77,44.87,44.63,44.66,14000.0,36.7571,36.8392,36.6421,36.6668,14000.0
2010-04-01 11:00:00,44.65,44.71,44.57,44.66,12500.0,36.6586,36.7078,36.5929,36.6668,12500.0
2010-04-01 11:30:00,44.66,44.78,44.66,44.76,2700.0,36.6668,36.7653,36.6668,36.7489,2700.0
2010-04-01 12:00:00,44.75,44.76,44.58,44.6,7800.0,36.7407,36.7489,36.6011,36.6175,7800.0
2010-04-01 12:30:00,44.6,44.68,44.57,44.68,5000.0,36.6175,36.6832,36.5929,36.6832,5000.0
2010-04-01 13:00:00,44.64,44.64,44.6,44.62,2000.0,36.6503,36.6503,36.6175,36.6339,2000.0
2010-04-01 13:30:00,44.62,44.64,44.46,44.51,12400.0,36.6339,36.6503,36.5026,36.5436,12400.0
2010-04-01 14:00:00,44.56,44.61,44.47,44.55,5500.0,36.5847,36.6257,36.5108,36.5765,5500.0
2010-04-01 14:30:00,44.53,44.56,44.31,44.41,9000.0,36.56,36.5847,36.3794,36.4615,9000.0
2010-04-01 15:00:00,44.47,44.6,44.47,44.56,7100.0,36.5108,36.6175,36.5108,36.5847,7100.0
2010-04-01 15:30:00,44.56,44.76,44.55,44.76,18200.0,36.5847,36.7489,36.5765,36.7489,18200.0
2010-04-05 09:30:00,44.8,44.94,44.62,44.81,17800.0,36.7817,36.8967,36.6339,36.7899,17800.0
2010-04-05 10:00:00,44.84,45.06,44.82,44.87,18200.0,36.8146,36.9952,36.7981,36.8392,18200.0
2010-04-05 10:30:00,44.85,45.06,44.85,45.06,19200.0,36.8228,36.9952,36.8228,36.9952,19200.0
2010-04-05 11:00:00,45.07,45.14,45.06,45.08,5700.0,37.0034,37.0609,36.9952,37.0116,5700.0
2010-04-05 11:30:00,45.08,45.13,45.06,45.13,7900.0,37.0116,37.0526,36.9952,37.0526,7900.0
2010-04-05 12:00:00,45.13,45.22,45.13,45.22,9200.0,37.0526,37.1265,37.0526,37.1265,9200.0
2010-04-05 12:30:00,45.23,45.26,45.2,45.23,5700.0,37.1348,37.1594,37.1101,37.1348,5700.0
2010-04-05 13:00:00,45.22,45.23,45.12,45.15,5000.0,37.1265,37.1348,37.0444,37.0691,5000.0
2010-04-05 13:30:00,45.19,45.19,45.05,45.07,6800.0,37.1019,37.1019,36.987,37.0034,6800.0
2010-04-05 14:00:00,45.06,45.06,44.99,45.06,7200.0,36.9952,36.9952,36.9377,36.9952,7200.0
2010-04-05 14:30:00,45.08,45.09,45.04,45.04,11200.0,37.0116,37.0198,36.9788,36.9788,11200.0
2010-04-05 15:00:00,45.04,45.06,45.01,45.03,12500.0,36.9788,36.9952,36.9541,36.9705,12500.0
2010-04-05 15:30:00,45.03,45.12,45.01,45.11,29800.0,36.9705,37.0444,36.9541,37.0362,29800.0
2010-04-06 09:30:00,45.02,45.16,44.74,44.98,14500.0,36.9623,37.0773,36.7325,36.9295,14500.0
2010-04-06 10:00:00,45.01,45.32,44.99,45.02,15400.0,36.9541,37.2086,36.9377,36.9623,15400.0
2010-04-06 10:30:00,45.02,45.04,44.9,44.99,12600.0,36.9623,36.9788,36.8638,36.9377,12600.0
2010-04-06 11:00:00,44.98,45.01,44.85,44.95,14200.0,36.9295,36.9541,36.8228,36.9049,14200.0
2010-04-06 11:30:00,44.96,44.97,44.9,44.92,6100.0,36.9131,36.9213,36.8638,36.8802,6100.0
2010-04-06 12:00:00,44.92,44.98,44.91,44.95,6200.0,36.8802,36.9295,36.872,36.9049,6200.0
2010-04-06 12:30:00,44.96,45.0,44.9,44.97,9300.0,36.9131,36.9459,36.8638,36.9213,9300.0
2010-04-06 13:00:00,44.97,45.04,44.78,44.79,24700.0,36.9213,36.9788,36.7653,36.7735,24700.0
2010-04-06 13:30:00,44.8,44.9,44.76,44.78,57100.0,36.7817,36.8638,36.7489,36.7653,57100.0
2010-04-06 14:00:00,44.77,44.92,44.77,44.85,20400.0,36.7571,36.8802,36.7571,36.8228,20400.0
2010-04-06 14:30:00,44.9,44.92,44.79,44.81,19200.0,36.8638,36.8802,36.7735,36.7899,19200.0
2010-04-06 15:00:00,44.84,44.89,44.83,44.86,57000.0,36.8146,36.8556,36.8063,36.831,57000.0
2010-04-06 15:30:00,44.85,44.94,44.85,44.93,48100.0,36.8228,36.8967,36.8228,36.8884,48100.0
2010-04-07 09:30:00,44.75,45.19,44.7,44.95,13000.0,36.7407,37.1019,36.6996,36.9049,13000.0
2010-04-07 10:00:00,44.93,45.11,44.88,45.07,11800.0,36.8884,37.0362,36.8474,37.0034,11800.0
2010-04-07 10:30:00,45.05,45.1,44.97,45.05,23200.0,36.987,37.028,36.9213,36.987,23200.0
2010-04-07 11:00:00,45.04,45.25,45.04,45.22,14600.0,36.9788,37.1512,36.9788,37.1265,14600.0
2010-04-07 11:30:00,45.22,45.26,45.17,45.23,5400.0,37.1265,37.1594,37.0855,37.1348,5400.0
2010-04-07 12:00:00,45.22,45.23,45.17,45.22,9100.0,37.1265,37.1348,37.0855,37.1265,9100.0
2010-04-07 12:30:00,45.23,45.31,45.21,45.28,31600.0,37.1348,37.2004,37.1183,37.1758,31600.0
2010-04-07 13:00:00,45.3,45.34,45.27,45.28,12600.0,37.1922,37.2251,37.1676,37.1758,12600.0
2010-04-07 13:30:00,45.29,45.31,45.25,45.28,12400.0,37.184,37.2004,37.1512,37.1758,12400.0
2010-04-07 14:00:00,45.29,45.32,45.24,45.26,20500.0,37.184,37.2086,37.143,37.1594,20500.0
2010-04-07 14:30:00,45.25,45.32,45.19,45.25,36500.0,37.1512,37.2086,37.1019,37.1512,36500.0
2010-04-07 15:00:00,45.21,45.24,45.02,45.03,98900.0,37.1183,37.143,36.9623,36.9705,98900.0
2010-04-07 15:30:00,45.02,45.26,44.93,45.17,77600.0,36.9623,37.1594,36.8884,37.0855,77600.0
2010-04-08 09:30:00,45.11,45.11,44.7,44.78,17100.0,37.0362,37.0362,36.6996,36.7653,17100.0
2010-04-08 10:00:00,44.77,44.89,44.54,44.86,22400.0,36.7571,36.8556,36.5682,36.831,22400.0
2010-04-08 10:30:00,44.86,45.0,44.81,44.97,15700.0,36.831,36.9459,36.7899,36.9213,15700.0
2010-04-08 11:00:00,44.97,45.16,44.97,45.15,15500.0,36.9213,37.0773,36.9213,37.0691,15500.0
2010-04-08 11:30:00,45.15,45.41,45.11,45.41,16700.0,37.0691,37.2825,37.0362,37.2825,16700.0
2010-04-08 12:00:00,45.41,45.63,45.36,45.61,35000.0,37.2825,37.4632,37.2415,37.4467,35000.0
2010-04-08 12:30:00,45.58,45.65,45.55,45.61,3800.0,37.4221,37.4796,37.3975,37.4467,3800.0
2010-04-08 13:00:00,45.6,45.63,45.5,45.51,7400.0,37.4385,37.4632,37.3564,37.3646,7400.0
2010-04-08 13:30:00,45.51,45.62,45.51,45.55,4300.0,37.3646,37.4549,37.3646,37.3975,4300.0
2010-04-08 14:00:00,45.56,45.71,45.53,45.7,9600.0,37.4057,37.5288,37.3811,37.5206,9600.0
2010-04-08 14:30:00,45.69,45.72,45.63,45.63,6500.0,37.5124,37.5371,37.4632,37.4632,6500.0
2010-04-08 15:00:00,45.63,45.66,45.59,45.59,11500.0,37.4632,37.4878,37.4303,37.4303,11500.0
2010-04-08 15:30:00,45.58,45.71,45.57,45.69,30900.0,37.4221,37.5288,37.4139,37.5124,30900.0
2010-04-09 09:30:00,45.75,45.75,45.42,45.66,20600.0,37.5617,37.5617,37.2907,37.4878,20600.0
2010-04-09 10:00:00,45.68,46.08,45.67,46.08,167100.0,37.5042,37.8326,37.496,37.8326,167100.0
2010-04-09 10:30:00,46.05,46.17,46.0,46.03,23300.0,37.808,37.9065,37.7669,37.7916,23300.0
2010-04-09 11:00:00,46.03,46.12,46.01,46.12,13600.0,37.7916,37.8655,37.7751,37.8655,13600.0
2010-04-09 11:30:00,46.12,46.24,46.07,46.24,30400.0,37.8655,37.964,37.8244,37.964,30400.0
2010-04-09 12:00:00,46.23,46.45,46.23,46.45,12400.0,37.9558,38.1364,37.9558,38.1364,12400.0
2010-04-09 12:30:00,46.45,46.51,46.38,46.49,13900.0,38.1364,38.1857,38.0789,38.1692,13900.0
2010-04-09 13:00:00,46.48,46.48,46.36,46.42,17800.0,38.161,38.161,38.0625,38.1118,17800.0
2010-04-09 13:30:00,46.42,46.44,46.31,46.31,8500.0,38.1118,38.1282,38.0215,38.0215,8500.0
2010-04-09 14:00:00,46.31,46.4,46.26,46.37,14900.0,38.0215,38.0953,37.9804,38.0707,14900.0
2010-04-09 14:30:00,46.35,46.49,46.35,46.42,13500.0,38.0543,38.1692,38.0543,38.1118,13500.0
2010-04-09 15:00:00,46.42,46.43,46.32,46.37,15900.0,38.1118,38.12,38.0297,38.0707,15900.0
2010-04-09 15:30:00,46.37,46.48,46.31,46.38,86300.0,38.0707,38.161,38.0215,38.0789,86300.0
2010-04-12 09:30:00,46.38,46.9,46.37,46.7,68100.0,38.0789,38.5059,38.0707,38.3417,68100.0
2010-04-12 10:00:00,46.73,47.34,46.72,47.31,82900.0,38.3663,38.8671,38.3581,38.8425,82900.0
2010-04-12 10:30:00,47.3,47.53,47.25,47.42,133400.0,38.8343,39.0231,38.7932,38.9328,133400.0
2010-04-12 11:00:00,47.42,47.53,47.21,47.23,68800.0,38.9328,39.0231,38.7604,38.7768,68800.0
2010-04-12 11:30:00,47.23,47.28,47.16,47.23,44300.0,38.7768,38.8178,38.7193,38.7768,44300.0
2010-04-12 12:00:00,47.21,47.28,47.13,47.28,39700.0,38.7604,38.8178,38.6947,38.8178,39700.0
2010-04-12 12:30:00,47.25,47.37,47.24,47.37,59400.0,38.7932,38.8917,38.785,38.8917,59400.0
2010-04-12 13:00:00,47.38,47.47,47.26,47.46,64600.0,38.8999,38.9738,38.8014,38.9656,64600.0
2010-04-12 13:30:00,47.46,47.63,47.46,47.51,36500.0,38.9656,39.1052,38.9656,39.0067,36500.0
2010-04-12 14:00:00,47.52,47.71,47.44,47.71,26000.0,39.0149,39.1709,38.9492,39.1709,26000.0
2010-04-12 14:30:00,47.71,48.37,47.7,48.32,245500.0,39.1709,39.7128,39.1627,39.6717,245500.0
2010-04-12 15:00:00,48.31,48.31,47.84,47.94,127600.0,39.6635,39.6635,39.2776,39.3597,127600.0
2010-04-12 15:30:00,47.94,47.97,47.73,47.78,145500.0,39.3597,39.3843,39.1873,39.2284,145500.0
2010-04-13 09:30:00,47.7,48.11,47.65,47.9,29200.0,39.1627,39.4993,39.1216,39.3269,29200.0
2010-04-13 10:00:00,47.88,48.17,47.74,47.74,32300.0,39.3105,39.5486,39.1955,39.1955,32300.0
2010-04-13 10:30:00,47.74,47.79,47.58,47.67,23600.0,39.1955,39.2366,39.0641,39.138,23600.0
2010-04-13 11:00:00,47.68,47.77,47.65,47.72,14400.0,39.1463,39.2201,39.1216,39.1791,14400.0
2010-04-13 11:30:00,47.7,47.82,47.65,47.68,14800.0,39.1627,39.2612,39.1216,39.1463,14800.0
2010-04-13 12:00:00,47.67,47.71,47.61,47.61,14000.0,39.138,39.1709,39.0888,39.0888,14000.0
2010-04-13 12:30:00,47.61,47.71,47.61,47.67,6200.0,39.0888,39.1709,39.0888,39.138,6200.0
2010-04-13 13:00:00,47.67,47.7,47.6,47.65,11500.0,39.138,39.1627,39.0806,39.1216,11500.0
2010-04-13 13:30:00,47.66,47.75,47.65,47.73,8800.0,39.1298,39.2037,39.1216,39.1873,8800.0
2010-04-13 14:00:00,47.71,47.77,47.64,47.64,16600.0,39.1709,39.2201,39.1134,39.1134,16600.0
2010-04-13 14:30:00,47.65,47.7,47.6,47.6,32300.0,39.1216,39.1627,39.0806,39.0806,32300.0
2010-04-13 15:00:00,47.61,47.78,47.6,47.74,39600.0,39.0888,39.2284,39.0806,39.1955,39600.0
2010-04-13 15:30:00,47.74,47.86,47.73,47.83,51700.0,39.1955,39.294,39.1873,39.2694,51700.0
2010-04-14 09:30:00,48.07,48.43,48.07,48.3,12800.0,39.4664,39.762,39.4664,39.6553,12800.0
2010-04-14 10:00:00,48.27,48.34,48.11,48.26,15400.0,39.6307,39.6881,39.4993,39.6224,15400.0
2010-04-14 10:30:00,48.3,48.42,48.15,48.42,27900.0,39.6553,39.7538,39.5321,39.7538,27900.0
2010-04-14 11:00:00,48.41,48.47,48.27,48.35,17000.0,39.7456,39.7949,39.6307,39.6963,17000.0
2010-04-14 11:30:00,48.35,48.35,48.23,48.29,11600.0,39.6963,39.6963,39.5978,39.6471,11600.0
2010-04-14 12:00:00,48.3,48.4,48.29,48.31,31500.0,39.6553,39.7374,39.6471,39.6635,31500.0
2010-04-14 12:30:00,48.32,48.5,48.31,48.49,17400.0,39.6717,39.8195,39.6635,39.8113,17400.0
2010-04-14 13:00:00,48.49,48.55,48.47,48.53,11600.0,39.8113,39.8605,39.7949,39.8441,11600.0
2010-04-14 13:30:00,48.56,48.61,48.47,48.47,14400.0,39.8687,39.9098,39.7949,39.7949,14400.0
2010-04-14 14:00:00,48.46,48.59,48.45,48.58,41500.0,39.7866,39.8934,39.7784,39.8852,41500.0
2010-04-14 14:30:00,48.59,48.64,48.54,48.59,29200.0,39.8934,39.9344,39.8523,39.8934,29200.0
2010-04-14 15:00:00,48.59,48.65,48.56,48.63,39400.0,39.8934,39.9426,39.8687,39.9262,39400.0
2010-04-14 15:30:00,48.63,48.78,48.63,48.72,82900.0,39.9262,40.0494,39.9262,40.0001,82900.0
2010-04-15 09:30:00,48.56,48.88,48.22,48.74,14500.0,39.8687,40.1315,39.5896,40.0165,14500.0
2010-04-15 10:00:00,48.74,48.97,48.72,48.76,24100.0,40.0165,40.2054,40.0001,40.033,24100.0
2010-04-15 10:30:00,48.78,48.84,48.66,48.7,17800.0,40.0494,40.0986,39.9509,39.9837,17800.0
2010-04-15 11:00:00,48.69,48.81,48.43,48.46,45200.0,39.9755,40.074,39.762,39.7866,45200.0
2010-04-15 11:30:00,48.46,48.49,48.04,48.04,62400.0,39.7866,39.8113,39.4418,39.4418,62400.0
2010-04-15 12:00:00,48.08,48.12,47.94,48.03,27600.0,39.4747,39.5075,39.3597,39.4336,27600.0
2010-04-15 12:30:00,48.04,48.26,47.99,48.25,14800.0,39.4418,39.6224,39.4008,39.6142,14800.0
2010-04-15 13:00:00,48.26,48.5,48.24,48.35,76700.0,39.6224,39.8195,39.606,39.6963,76700.0
2010-04-15 13:30:00,48.45,48.45,48.27,48.38,32800.0,39.7784,39.7784,39.6307,39.721,32800.0
2010-04-15 14:00:00,48.37,48.45,48.17,48.21,34300.0,39.7128,39.7784,39.5486,39.5814,34300.0
2010-04-15 14:30:00,48.19,48.32,48.16,48.27,23800.0,39.565,39.6717,39.5403,39.6307,23800.0
2010-04-15 15:00:00,48.28,48.36,48.22,48.24,20100.0,39.6389,39.7045,39.5896,39.606,20100.0
2010-04-15 15:30:00,48.22,48.29,48.18,48.22,52600.0,39.5896,39.6471,39.5568,39.5896,52600.0
2010-04-16 09:30:00,48.16,48.34,47.8,47.84,13300.0,39.5403,39.6881,39.2448,39.2776,13300.0
2010-04-16 10:00:00,47.94,48.46,47.89,48.38,25600.0,39.3597,39.7866,39.3187,39.721,25600.0
2010-04-16 10:30:00,48.43,48.47,47.93,48.1,19800.0,39.762,39.7949,39.3515,39.4911,19800.0
2010-04-16 11:00:00,48.08,48.12,47.7,47.83,19400.0,39.4747,39.5075,39.1627,39.2694,19400.0
2010-04-16 11:30:00,47.84,47.87,47.54,47.61,10800.0,39.2776,39.3022,39.0313,39.0888,10800.0
2010-04-16 12:00:00,47.57,47.6,47.44,47.57,12900.0,39.0559,39.0806,38.9492,39.0559,12900.0
2010-04-16 12:30:00,47.56,47.74,47.47,47.71,9700.0,39.0477,39.1955,38.9738,39.1709,9700.0
2010-04-16 13:00:00,47.7,47.83,47.57,47.57,10900.0,39.1627,39.2694,39.0559,39.0559,10900.0
2010-04-16 13:30:00,47.58,47.6,47.47,47.57,11200.0,39.0641,39.0806,38.9738,39.0559,11200.0
2010-04-16 14:00:00,47.58,47.94,47.58,47.88,14300.0,39.0641,39.3597,39.0641,39.3105,14300.0
2010-04-16 14:30:00,47.89,48.02,47.86,47.86,17000.0,39.3187,39.4254,39.294,39.294,17000.0
2010-04-16 15:00:00,47.87,48.02,47.87,47.94,23900.0,39.3022,39.4254,39.3022,39.3597,23900.0
2010-04-16 15:30:00,47.94,48.18,47.9,47.98,58300.0,39.3597,39.5568,39.3269,39.3926,58300.0
2010-04-19 09:30:00,47.96,48.25,47.83,48.15,11500.0,39.3761,39.6142,39.2694,39.5321,11500.0
2010-04-19 10:00:00,48.12,48.2,47.99,48.05,8300.0,39.5075,39.5732,39.4008,39.45,8300.0
2010-04-19 10:30:00,48.06,48.12,47.94,48.03,5400.0,39.4582,39.5075,39.3597,39.4336,5400.0
2010-04-19 11:00:00,48.03,48.03,47.85,47.9,6600.0,39.4336,39.4336,39.2858,39.3269,6600.0
2010-04-19 11:30:00,47.9,47.9,47.41,47.48,12700.0,39.3269,39.3269,38.9246,38.982,12700.0
2010-04-19 12:00:00,47.5,47.63,47.32,47.63,6900.0,38.9985,39.1052,38.8507,39.1052,6900.0
2010-04-19 12:30:00,47.58,47.74,47.53,47.66,3600.0,39.0641,39.1955,39.0231,39.1298,3600.0
2010-04-19 13:00:00,47.66,47.81,47.55,47.75,7000.0,39.1298,39.253,39.0395,39.2037,7000.0
2010-04-19 13:30:00,47.77,47.77,47.65,47.68,11800.0,39.2201,39.2201,39.1216,39.1463,11800.0
2010-04-19 14:00:00,47.66,48.09,47.66,48.09,14800.0,39.1298,39.4829,39.1298,39.4829,14800.0
2010-04-19 14:30:00,48.08,48.15,47.98,48.12,16200.0,39.4747,39.5321,39.3926,39.5075,16200.0
2010-04-19 15:00:00,48.12,48.18,48.03,48.05,17600.0,39.5075,39.5568,39.4336,39.45,17600.0
2010-04-19 15:30:00,48.04,48.2,47.97,48.1,25900.0,39.4418,39.5732,39.3843,39.4911,25900.0
2010-04-20 09:30:00,48.38,48.7,48.27,48.51,18500.0,39.721,39.9837,39.6307,39.8277,18500.0
2010-04-20 10:00:00,48.48,48.48,48.08,48.09,16400.0,39.8031,39.8031,39.4747,39.4829,16400.0
2010-04-20 10:30:00,48.08,48.32,48.06,48.23,25200.0,39.4747,39.6717,39.4582,39.5978,25200.0
2010-04-20 11:00:00,48.27,48.37,48.23,48.3,6800.0,39.6307,39.7128,39.5978,39.6553,6800.0
2010-04-20 11:30:00,48.29,48.47,48.26,48.47,41600.0,39.6471,39.7949,39.6224,39.7949,41600.0
2010-04-20 12:00:00,48.47,48.47,48.38,48.4,17200.0,39.7949,39.7949,39.721,39.7374,17200.0
2010-04-20 12:30:00,48.41,48.42,48.33,48.38,58800.0,39.7456,39.7538,39.6799,39.721,58800.0
2010-04-20 13:00:00,48.4,48.42,48.29,48.31,28100.0,39.7374,39.7538,39.6471,39.6635,28100.0
2010-04-20 13:30:00,48.31,48.32,48.24,48.26,7400.0,39.6635,39.6717,39.606,39.6224,7400.0
2010-04-20 14:00:00,48.23,48.26,48.12,48.22,70200.0,39.5978,39.6224,39.5075,39.5896,70200.0
2010-04-20 14:30:00,48.17,48.23,48.16,48.17,9500.0,39.5486,39.5978,39.5403,39.5486,9500.0
2010-04-20 15:00:00,48.18,48.2,48.08,48.13,29600.0,39.5568,39.5732,39.4747,39.5157,29600.0
2010-04-20 15:30:00,48.12,48.22,48.1,48.2,76700.0,39.5075,39.5896,39.4911,39.5732,76700.0
2010-04-21 09:30:00,48.1,48.66,48.1,48.41,9900.0,39.4911,39.9509,39.4911,39.7456,9900.0
2010-04-21 10:00:00,48.36,48.51,48.15,48.18,15000.0,39.7045,39.8277,39.5321,39.5568,15000.0
2010-04-21 10:30:00,48.16,48.43,48.13,48.29,10400.0,39.5403,39.762,39.5157,39.6471,10400.0
2010-04-21 11:00:00,48.31,48.37,48.24,48.24,6200.0,39.6635,39.7128,39.606,39.606,6200.0
2010-04-21 11:30:00,48.22,48.31,48.17,48.29,6700.0,39.5896,39.6635,39.5486,39.6471,6700.0
2010-04-21 12:00:00,48.29,48.37,48.26,48.31,12100.0,39.6471,39.7128,39.6224,39.6635,12100.0
2010-04-21 12:30:00,48.31,48.49,48.27,48.47,75400.0,39.6635,39.8113,39.6307,39.7949,75400.0
2010-04-21 13:00:00,48.48,48.49,48.33,48.39,28200.0,39.8031,39.8113,39.6799,39.7292,28200.0
2010-04-21 13:30:00,48.39,48.43,48.36,48.39,34800.0,39.7292,39.762,39.7045,39.7292,34800.0
2010-04-21 14:00:00,48.4,48.45,48.28,48.39,22600.0,39.7374,39.7784,39.6389,39.7292,22600.0
2010-04-21 14:30:00,48.38,48.42,48.29,48.42,15300.0,39.721,39.7538,39.6471,39.7538,15300.0
2010-04-21 15:00:00,48.42,48.53,48.37,48.45,54800.0,39.7538,39.8441,39.7128,39.7784,54800.0
2010-04-21 15:30:00,48.46,48.59,48.37,48.53,93600.0,39.7866,39.8934,39.7128,39.8441,93600.0
2010-04-22 09:30:00,48.53,48.53,47.86,48.38,31400.0,39.8441,39.8441,39.294,39.721,31400.0
2010-04-22 10:00:00,48.39,48.81,48.33,48.78,29000.0,39.7292,40.074,39.6799,40.0494,29000.0
2010-04-22 10:30:00,48.78,49.05,48.71,49.04,22700.0,40.0494,40.271,39.9919,40.2628,22700.0
2010-04-22 11:00:00,49.02,49.12,48.95,48.99,9200.0,40.2464,40.3285,40.1889,40.2218,9200.0
2010-04-22 11:30:00,49.01,49.01,48.77,48.83,23400.0,40.2382,40.2382,40.0412,40.0904,23400.0
2010-04-22 12:00:00,48.81,49.06,48.81,49.04,4100.0,40.074,40.2793,40.074,40.2628,4100.0
2010-04-22 12:30:00,49.05,49.26,49.05,49.23,25300.0,40.271,40.4435,40.271,40.4188,25300.0
2010-04-22 13:00:00,49.23,49.48,49.23,49.48,17300.0,40.4188,40.6241,40.4188,40.6241,17300.0
2010-04-22 13:30:00,49.47,49.78,49.46,49.77,20700.0,40.6159,40.8704,40.6077,40.8622,20700.0
2010-04-22 14:00:00,49.78,49.9,49.63,49.89,18800.0,40.8704,40.9689,40.7472,40.9607,18800.0
2010-04-22 14:30:00,49.85,49.85,49.49,49.6,25000.0,40.9279,40.9279,40.6323,40.7226,25000.0
2010-04-22 15:00:00,49.6,49.95,49.6,49.93,40300.0,40.7226,41.01,40.7226,40.9935,40300.0
2010-04-22 15:30:00,49.93,49.98,49.8,49.81,61300.0,40.9935,41.0346,40.8868,40.895,61300.0
2010-04-23 09:30:00,49.8,50.4,49.8,50.4,22000.0,40.8868,41.3794,40.8868,41.3794,22000.0
2010-04-23 10:00:00,50.4,51.09,50.4,50.52,44800.0,41.3794,41.9459,41.3794,41.4779,44800.0
2010-04-23 10:30:00,50.53,50.57,49.79,49.83,43300.0,41.4862,41.519,40.8786,40.9114,43300.0
2010-04-23 11:00:00,49.82,49.88,49.67,49.71,15000.0,40.9032,40.9525,40.7801,40.8129,15000.0
2010-04-23 11:30:00,49.74,49.97,49.64,49.86,10800.0,40.8376,41.0264,40.7555,40.9361,10800.0
2010-04-23 12:00:00,49.85,49.85,49.67,49.82,19600.0,40.9279,40.9279,40.7801,40.9032,19600.0
2010-04-23 12:30:00,49.83,49.96,49.78,49.86,12000.0,40.9114,41.0182,40.8704,40.9361,12000.0
2010-04-23 13:00:00,49.85,50.08,49.84,49.96,17600.0,40.9279,41.1167,40.9197,41.0182,17600.0
2010-04-23 13:30:00,49.92,50.0,49.89,49.92,11000.0,40.9853,41.051,40.9607,40.9853,11000.0
2010-04-23 14:00:00,49.89,50.0,49.84,49.94,11900.0,40.9607,41.051,40.9197,41.0018,11900.0
2010-04-23 14:30:00,49.93,50.0,49.84,49.95,16600.0,40.9935,41.051,40.9197,41.01,16600.0
2010-04-23 15:00:00,49.93,50.0,49.89,49.95,21200.0,40.9935,41.051,40.9607,41.01,21200.0
2010-04-23 15:30:00,49.96,50.05,49.87,49.9,99600.0,41.0182,41.0921,40.9443,40.9689,99600.0
2010-04-26 09:30:00,49.94,50.82,49.94,50.61,31200.0,41.0018,41.7243,41.0018,41.5518,31200.0
2010-04-26 10:00:00,50.6,50.63,50.4,50.41,40100.0,41.5436,41.5683,41.3794,41.3876,40100.0
2010-04-26 10:30:00,50.38,50.49,50.18,50.2,46300.0,41.363,41.4533,41.1988,41.2152,46300.0
2010-04-26 11:00:00,50.22,50.45,50.22,50.32,40000.0,41.2316,41.4205,41.2316,41.3137,40000.0
2010-04-26 11:30:00,50.34,50.41,50.23,50.3,23800.0,41.3302,41.3876,41.2399,41.2973,23800.0
2010-04-26 12:00:00,50.29,50.3,49.97,50.0,44100.0,41.2891,41.2973,41.0264,41.051,44100.0
2010-04-26 12:30:00,49.99,50.11,49.91,50.08,30700.0,41.0428,41.1413,40.9771,41.1167,30700.0
2010-04-26 13:00:00,50.16,50.22,50.04,50.07,17300.0,41.1824,41.2316,41.0839,41.1085,17300.0
2010-04-26 13:30:00,50.08,50.09,49.89,49.99,21700.0,41.1167,41.1249,40.9607,41.0428,21700.0
2010-04-26 14:00:00,49.99,50.14,49.91,50.08,19300.0,41.0428,41.166,40.9771,41.1167,19300.0
2010-04-26 14:30:00,50.09,50.09,49.81,49.82,22100.0,41.1249,41.1249,40.895,40.9032,22100.0
2010-04-26 15:00:00,49.8,49.85,49.67,49.77,42700.0,40.8868,40.9279,40.7801,40.8622,42700.0
2010-04-26 15:30:00,49.78,50.01,49.78,49.9,70200.0,40.8704,41.0592,40.8704,40.9689,70200.0
2010-04-27 09:30:00,49.34,50.44,48.31,49.08,94600.0,40.5091,41.4123,39.6635,40.2957,94600.0
2010-04-27 10:00:00,49.1,49.14,48.63,48.75,105200.0,40.3121,40.3449,39.9262,40.0247,105200.0
2010-04-27 10:30:00,48.76,48.84,48.55,48.55,82700.0,40.033,40.0986,39.8605,39.8605,82700.0
2010-04-27 11:00:00,48.55,48.58,47.26,47.29,165300.0,39.8605,39.8852,38.8014,38.8261,165300.0
2010-04-27 11:30:00,47.26,47.4,47.02,47.14,46800.0,38.8014,38.9164,38.6044,38.7029,46800.0
2010-04-27 12:00:00,47.13,47.46,46.76,46.91,42900.0,38.6947,38.9656,38.3909,38.5141,42900.0
2010-04-27 12:30:00,46.94,46.98,46.34,46.65,60400.0,38.5387,38.5715,38.0461,38.3006,60400.0
2010-04-27 13:00:00,46.64,47.37,46.64,47.37,31400.0,38.2924,38.8917,38.2924,38.8917,31400.0
2010-04-27 13:30:00,47.37,47.46,46.92,46.99,34000.0,38.8917,38.9656,38.5223,38.5797,34000.0
2010-04-27 14:00:00,46.98,47.07,46.7,46.74,50500.0,38.5715,38.6454,38.3417,38.3745,50500.0
2010-04-27 14:30:00,46.75,46.75,45.8,45.91,62600.0,38.3827,38.3827,37.6027,37.693,62600.0
2010-04-27 15:00:00,45.91,46.53,45.88,46.19,114500.0,37.693,38.2021,37.6684,37.9229,114500.0
2010-04-27 15:30:00,46.18,46.2,45.63,45.84,188300.0,37.9147,37.9311,37.4632,37.6356,188300.0
2010-04-28 09:30:00,46.13,46.94,46.02,46.21,95000.0,37.8737,38.5387,37.7834,37.9394,95000.0
2010-04-28 10:00:00,46.25,46.59,46.1,46.35,53400.0,37.9722,38.2513,37.849,38.0543,53400.0
2010-04-28 10:30:00,46.33,46.43,45.7,45.87,37800.0,38.0379,38.12,37.5206,37.6602,37800.0
2010-04-28 11:00:00,45.88,46.39,45.87,46.09,48900.0,37.6684,38.0871,37.6602,37.8408,48900.0
2010-04-28 11:30:00,46.04,46.13,45.9,46.07,37400.0,37.7998,37.8737,37.6848,37.8244,37400.0
2010-04-28 12:00:00,46.08,46.08,45.81,46.03,37800.0,37.8326,37.8326,37.6109,37.7916,37800.0
2010-04-28 12:30:00,46.03,46.12,46.0,46.11,28400.0,37.7916,37.8655,37.7669,37.8572,28400.0
2010-04-28 13:00:00,46.12,46.22,46.05,46.05,32500.0,37.8655,37.9476,37.808,37.808,32500.0
2010-04-28 13:30:00,46.06,46.24,46.05,46.14,29300.0,37.8162,37.964,37.808,37.8819,29300.0
2010-04-28 14:00:00,46.13,46.4,46.0,46.27,59100.0,37.8737,38.0953,37.7669,37.9886,59100.0
2010-04-28 14:30:00,46.28,46.41,46.18,46.35,43200.0,37.9968,38.1036,37.9147,38.0543,43200.0
2010-04-28 15:00:00,46.35,46.37,46.11,46.13,51800.0,38.0543,38.0707,37.8572,37.8737,51800.0
2010-04-28 15:30:00,46.14,46.17,45.63,45.81,121300.0,37.8819,37.9065,37.4632,37.6109,121300.0
2010-04-29 09:30:00,46.23,46.29,46.0,46.01,26400.0,37.9558,38.005,37.7669,37.7751,26400.0
2010-04-29 10:00:00,46.03,46.14,45.77,45.81,50400.0,37.7916,37.8819,37.5781,37.6109,50400.0
2010-04-29 10:30:00,45.82,46.22,45.78,46.12,51800.0,37.6192,37.9476,37.5863,37.8655,51800.0
2010-04-29 11:00:00,46.11,46.13,45.88,46.06,46700.0,37.8572,37.8737,37.6684,37.8162,46700.0
2010-04-29 11:30:00,46.06,46.44,46.05,46.44,29200.0,37.8162,38.1282,37.808,38.1282,29200.0
2010-04-29 12:00:00,46.44,46.48,46.33,46.4,26700.0,38.1282,38.161,38.0379,38.0953,26700.0
2010-04-29 12:30:00,46.4,46.57,46.38,46.5,24600.0,38.0953,38.2349,38.0789,38.1774,24600.0
2010-04-29 13:00:00,46.51,46.52,46.32,46.32,27000.0,38.1857,38.1939,38.0297,38.0297,27000.0
2010-04-29 13:30:00,46.33,46.39,46.26,46.29,18200.0,38.0379,38.0871,37.9804,38.005,18200.0
2010-04-29 14:00:00,46.3,46.38,46.26,46.28,26000.0,38.0132,38.0789,37.9804,37.9968,26000.0
2010-04-29 14:30:00,46.29,46.31,46.0,46.0,36500.0,38.005,38.0215,37.7669,37.7669,36500.0
2010-04-29 15:00:00,46.02,46.09,45.87,45.97,47000.0,37.7834,37.8408,37.6602,37.7423,47000.0
2010-04-29 15:30:00,45.97,46.33,45.96,46.33,125000.0,37.7423,38.0379,37.7341,38.0379,125000.0
2010-04-30 09:30:00,46.24,46.84,46.24,46.45,20800.0,37.964,38.4566,37.964,38.1364,20800.0
2010-04-30 10:00:00,46.45,46.53,46.17,46.38,21000.0,38.1364,38.2021,37.9065,38.0789,21000.0
2010-04-30 10:30:00,46.37,46.87,46.36,46.54,40200.0,38.0707,38.4812,38.0625,38.2103,40200.0
2010-04-30 11:00:00,46.55,46.95,46.55,46.75,37200.0,38.2185,38.5469,38.2185,38.3827,37200.0
2010-04-30 11:30:00,46.7,46.72,46.41,46.55,16600.0,38.3417,38.3581,38.1036,38.2185,16600.0
2010-04-30 12:00:00,46.57,46.59,46.36,46.42,19400.0,38.2349,38.2513,38.0625,38.1118,19400.0
2010-04-30 12:30:00,46.43,46.49,46.19,46.25,21500.0,38.12,38.1692,37.9229,37.9722,21500.0
2010-04-30 13:00:00,46.26,46.26,46.05,46.15,18200.0,37.9804,37.9804,37.808,37.8901,18200.0
2010-04-30 13:30:00,46.15,46.23,46.03,46.03,14500.0,37.8901,37.9558,37.7916,37.7916,14500.0
2010-04-30 14:00:00,46.0,46.16,45.98,46.03,16900.0,37.7669,37.8983,37.7505,37.7916,16900.0
2010-04-30 14:30:00,46.06,46.1,45.84,45.96,28700.0,37.8162,37.849,37.6356,37.7341,28700.0
2010-04-30 15:00:00,45.95,45.98,45.79,45.88,42700.0,37.7259,37.7505,37.5945,37.6684,42700.0
2010-04-30 15:30:00,45.88,45.9,45.23,45.26,112900.0,37.6684,37.6848,37.1348,37.1594,112900.0
2010-05-03 09:30:00,45.32,45.94,45.32,45.39,22500.0,37.2086,37.7177,37.2086,37.2661,22500.0
2010-05-03 10:00:00,45.38,45.62,45.3,45.33,34000.0,37.2579,37.4549,37.1922,37.2169,34000.0
2010-05-03 10:30:00,45.34,45.38,44.55,44.81,72300.0,37.2251,37.2579,36.5765,36.7899,72300.0
2010-05-03 11:00:00,44.79,45.21,44.55,45.0,99800.0,36.7735,37.1183,36.5765,36.9459,99800.0
2010-05-03 11:30:00,45.0,45.03,44.7,44.79,30500.0,36.9459,36.9705,36.6996,36.7735,30500.0
2010-05-03 12:00:00,44.78,45.16,44.75,45.16,20200.0,36.7653,37.0773,36.7407,37.0773,20200.0
2010-05-03 12:30:00,45.15,45.4,45.15,45.37,25900.0,37.0691,37.2743,37.0691,37.2497,25900.0
2010-05-03 13:00:00,45.37,45.47,45.35,45.47,20400.0,37.2497,37.3318,37.2333,37.3318,20400.0
2010-05-03 13:30:00,45.46,45.63,45.45,45.61,30700.0,37.3236,37.4632,37.3154,37.4467,30700.0
2010-05-03 14:00:00,45.62,45.62,45.49,45.61,38900.0,37.4549,37.4549,37.3482,37.4467,38900.0
2010-05-03 14:30:00,45.61,45.62,45.52,45.54,33000.0,37.4467,37.4549,37.3728,37.3893,33000.0
2010-05-03 15:00:00,45.54,45.58,45.41,45.43,49500.0,37.3893,37.4221,37.2825,37.299,49500.0
2010-05-03 15:30:00,45.44,45.74,45.41,45.65,106200.0,37.3072,37.5535,37.2825,37.4796,106200.0
2010-05-04 09:30:00,44.9,44.9,44.04,44.24,32000.0,36.8638,36.8638,36.1577,36.3219,32000.0
2010-05-04 10:00:00,44.24,44.52,44.23,44.41,31400.0,36.3219,36.5518,36.3137,36.4615,31400.0
2010-05-04 10:30:00,44.4,44.41,44.06,44.11,43400.0,36.4533,36.4615,36.1742,36.2152,43400.0
2010-05-04 11:00:00,44.07,44.15,43.88,43.9,45300.0,36.1824,36.248,36.0264,36.0428,45300.0
2010-05-04 11:30:00,43.89,43.98,43.79,43.86,17200.0,36.0346,36.1085,35.9525,36.01,17200.0
2010-05-04 12:00:00,43.92,43.92,43.59,43.66,25000.0,36.0592,36.0592,35.7883,35.8457,25000.0
2010-05-04 12:30:00,43.64,43.84,43.61,43.79,12000.0,35.8293,35.9935,35.8047,35.9525,12000.0
2010-05-04 13:00:00,43.81,43.82,43.76,43.78,8800.0,35.9689,35.9771,35.9279,35.9443,8800.0
2010-05-04 13:30:00,43.76,43.8,43.64,43.79,13300.0,35.9279,35.9607,35.8293,35.9525,13300.0
2010-05-04 14:00:00,43.79,44.0,43.73,43.94,26100.0,35.9525,36.1249,35.9032,36.0756,26100.0
2010-05-04 14:30:00,43.94,44.03,43.84,43.85,30300.0,36.0756,36.1495,35.9935,36.0017,30300.0
2010-05-04 15:00:00,43.85,44.08,43.79,44.0,28000.0,36.0017,36.1906,35.9525,36.1249,28000.0
2010-05-04 15:30:00,43.98,44.06,43.79,44.0,73000.0,36.1085,36.1742,35.9525,36.1249,73000.0
2010-05-05 09:30:00,43.57,43.84,42.25,42.87,64300.0,35.7719,35.9935,34.6881,35.1971,64300.0
2010-05-05 10:00:00,42.84,43.37,42.75,42.94,26300.0,35.1725,35.6077,35.0986,35.2546,26300.0
2010-05-05 10:30:00,42.92,43.29,42.68,43.25,42100.0,35.2382,35.542,35.0411,35.5091,42100.0
2010-05-05 11:00:00,43.24,43.24,42.98,43.11,27400.0,35.5009,35.5009,35.2875,35.3942,27400.0
2010-05-05 11:30:00,43.11,43.49,43.03,43.4,37600.0,35.3942,35.7062,35.3285,35.6323,37600.0
2010-05-05 12:00:00,43.42,43.44,43.27,43.33,26100.0,35.6487,35.6651,35.5256,35.5748,26100.0
2010-05-05 12:30:00,43.32,43.39,43.25,43.33,21700.0,35.5666,35.6241,35.5091,35.5748,21700.0
2010-05-05 13:00:00,43.33,43.39,43.19,43.34,12600.0,35.5748,35.6241,35.4599,35.583,12600.0
2010-05-05 13:30:00,43.34,43.6,43.29,43.45,22900.0,35.583,35.7965,35.542,35.6733,22900.0
2010-05-05 14:00:00,43.44,43.45,43.12,43.13,15800.0,35.6651,35.6733,35.4024,35.4106,15800.0
2010-05-05 14:30:00,43.17,43.17,42.79,42.94,19300.0,35.4434,35.4434,35.1315,35.2546,19300.0
2010-05-05 15:00:00,42.96,43.11,42.83,43.02,26600.0,35.271,35.3942,35.1643,35.3203,26600.0
2010-05-05 15:30:00,43.01,43.08,42.89,43.02,60700.0,35.3121,35.3696,35.2136,35.3203,60700.0
2010-05-06 09:30:00,42.64,43.38,42.64,43.28,19300.0,35.0083,35.6159,35.0083,35.5338,19300.0
2010-05-06 10:00:00,43.47,43.59,43.27,43.33,51000.0,35.6898,35.7883,35.5256,35.5748,51000.0
2010-05-06 10:30:00,43.33,43.75,43.31,43.48,47600.0,35.5748,35.9196,35.5584,35.698,47600.0
2010-05-06 11:00:00,43.45,43.45,43.05,43.36,43100.0,35.6733,35.6733,35.3449,35.5994,43100.0
2010-05-06 11:30:00,43.36,43.41,43.17,43.38,25700.0,35.5994,35.6405,35.4434,35.6159,25700.0
2010-05-06 12:00:00,43.41,43.51,43.26,43.35,22300.0,35.6405,35.7226,35.5173,35.5912,22300.0
2010-05-06 12:30:00,43.34,43.39,43.2,43.31,22500.0,35.583,35.6241,35.4681,35.5584,22500.0
2010-05-06 13:00:00,43.36,43.36,43.0,43.1,42000.0,35.5994,35.5994,35.3039,35.386,42000.0
2010-05-06 13:30:00,43.12,43.12,42.55,42.62,26600.0,35.4024,35.4024,34.9344,34.9919,26600.0
2010-05-06 14:00:00,42.62,42.72,41.97,42.17,43300.0,34.9919,35.074,34.4582,34.6224,43300.0
2010-05-06 14:30:00,42.19,42.19,40.19,41.83,58400.0,34.6388,34.6388,32.9968,34.3433,58400.0
2010-05-06 15:00:00,41.85,42.7,41.84,42.21,64900.0,34.3597,35.0576,34.3515,34.6553,64900.0
2010-05-06 15:30:00,42.29,42.67,42.1,42.13,112100.0,34.721,35.0329,34.565,34.5896,112100.0
2010-05-07 09:30:00,42.12,42.66,41.05,42.38,95600.0,34.5814,35.0247,33.7029,34.7948,95600.0
2010-05-07 10:00:00,42.38,42.52,41.21,41.42,78900.0,34.7948,34.9098,33.8342,34.0067,78900.0
2010-05-07 10:30:00,41.5,42.21,41.39,41.93,64000.0,34.0723,34.6553,33.982,34.4254,64000.0
2010-05-07 11:00:00,41.93,42.6,41.82,42.15,55800.0,34.4254,34.9755,34.3351,34.606,55800.0
2010-05-07 11:30:00,42.06,42.55,41.89,42.3,55900.0,34.5321,34.9344,34.3925,34.7292,55900.0
2010-05-07 12:00:00,42.27,42.68,42.08,42.11,41400.0,34.7045,35.0411,34.5485,34.5732,41400.0
2010-05-07 12:30:00,42.11,42.11,41.68,41.68,39100.0,34.5732,34.5732,34.2201,34.2201,39100.0
2010-05-07 13:00:00,41.67,41.72,41.2,41.25,46200.0,34.2119,34.253,33.826,33.8671,46200.0
2010-05-07 13:30:00,41.24,41.73,41.24,41.38,35800.0,33.8589,34.2612,33.8589,33.9738,35800.0
2010-05-07 14:00:00,41.39,41.53,41.32,41.36,54900.0,33.982,34.097,33.9246,33.9574,54900.0
2010-05-07 14:30:00,41.32,41.51,41.29,41.48,55400.0,33.9246,34.0806,33.8999,34.0559,55400.0
2010-05-07 15:00:00,41.48,41.56,41.22,41.45,88100.0,34.0559,34.1216,33.8425,34.0313,88100.0
2010-05-07 15:30:00,41.45,41.45,41.13,41.4,216300.0,34.0313,34.0313,33.7686,33.9902,216300.0
2010-05-10 09:30:00,43.2,43.64,42.66,43.53,62900.0,35.4681,35.8293,35.0247,35.739,62900.0
2010-05-10 10:00:00,43.53,43.93,43.41,43.79,62600.0,35.739,36.0674,35.6405,35.9525,62600.0
2010-05-10 10:30:00,43.8,43.92,43.69,43.82,23300.0,35.9607,36.0592,35.8704,35.9771,23300.0
2010-05-10 11:00:00,43.84,44.29,43.84,44.23,49500.0,35.9935,36.363,35.9935,36.3137,49500.0
2010-05-10 11:30:00,44.23,44.49,44.09,44.4,35100.0,36.3137,36.5272,36.1988,36.4533,35100.0
2010-05-10 12:00:00,44.4,44.46,44.25,44.41,22900.0,36.4533,36.5026,36.3302,36.4615,22900.0
2010-05-10 12:30:00,44.38,44.52,44.26,44.26,25700.0,36.4369,36.5518,36.3384,36.3384,25700.0
2010-05-10 13:00:00,44.28,44.31,43.97,44.11,24600.0,36.3548,36.3794,36.1003,36.2152,24600.0
2010-05-10 13:30:00,44.12,44.28,44.08,44.17,23800.0,36.2234,36.3548,36.1906,36.2645,23800.0
2010-05-10 14:00:00,44.2,44.28,44.09,44.24,21700.0,36.2891,36.3548,36.1988,36.3219,21700.0
2010-05-10 14:30:00,44.26,44.31,44.12,44.29,31600.0,36.3384,36.3794,36.2234,36.363,31600.0
2010-05-10 15:00:00,44.29,44.29,44.14,44.25,45600.0,36.363,36.363,36.2398,36.3302,45600.0
2010-05-10 15:30:00,44.25,44.44,44.14,44.43,90500.0,36.3302,36.4861,36.2398,36.4779,90500.0
2010-05-11 09:30:00,43.67,44.53,43.53,44.15,42100.0,35.854,36.56,35.739,36.248,42100.0
2010-05-11 10:00:00,44.15,44.23,43.82,44.08,35700.0,36.248,36.3137,35.9771,36.1906,35700.0
2010-05-11 10:30:00,44.08,44.2,43.97,44.1,26900.0,36.1906,36.2891,36.1003,36.207,26900.0
2010-05-11 11:00:00,44.1,44.5,44.1,44.46,26500.0,36.207,36.5354,36.207,36.5026,26500.0
2010-05-11 11:30:00,44.46,44.63,44.42,44.52,21100.0,36.5026,36.6421,36.4697,36.5518,21100.0
2010-05-11 12:00:00,44.52,44.7,44.49,44.5,12600.0,36.5518,36.6996,36.5272,36.5354,12600.0
2010-05-11 12:30:00,44.5,44.58,44.45,44.5,22400.0,36.5354,36.6011,36.4944,36.5354,22400.0
2010-05-11 13:00:00,44.5,44.65,44.48,44.65,21500.0,36.5354,36.6586,36.519,36.6586,21500.0
2010-05-11 13:30:00,44.64,44.86,44.59,44.78,39600.0,36.6503,36.831,36.6093,36.7653,39600.0
2010-05-11 14:00:00,44.78,44.95,44.71,44.78,33600.0,36.7653,36.9049,36.7078,36.7653,33600.0
2010-05-11 14:30:00,44.78,44.78,44.55,44.6,37300.0,36.7653,36.7653,36.5765,36.6175,37300.0
2010-05-11 15:00:00,44.6,44.61,44.16,44.3,60200.0,36.6175,36.6257,36.2563,36.3712,60200.0
2010-05-11 15:30:00,44.3,44.48,44.24,44.31,96000.0,36.3712,36.519,36.3219,36.3794,96000.0
2010-05-12 09:30:00,44.51,45.0,44.51,44.95,12400.0,36.5436,36.9459,36.5436,36.9049,12400.0
2010-05-12 10:00:00,44.95,45.11,44.86,45.11,27000.0,36.9049,37.0362,36.831,37.0362,27000.0
2010-05-12 10:30:00,45.12,45.12,44.71,44.87,42000.0,37.0444,37.0444,36.7078,36.8392,42000.0
2010-05-12 11:00:00,44.85,44.94,44.73,44.84,21100.0,36.8228,36.8967,36.7242,36.8146,21100.0
2010-05-12 11:30:00,44.85,45.11,44.85,45.08,17400.0,36.8228,37.0362,36.8228,37.0116,17400.0
2010-05-12 12:00:00,45.13,45.26,45.07,45.18,16800.0,37.0526,37.1594,37.0034,37.0937,16800.0
2010-05-12 12:30:00,45.22,45.24,45.13,45.24,12100.0,37.1265,37.143,37.0526,37.143,12100.0
2010-05-12 13:00:00,45.26,45.47,45.23,45.38,24400.0,37.1594,37.3318,37.1348,37.2579,24400.0
2010-05-12 13:30:00,45.4,45.54,45.39,45.42,26100.0,37.2743,37.3893,37.2661,37.2907,26100.0
2010-05-12 14:00:00,45.45,45.63,45.33,45.63,27600.0,37.3154,37.4632,37.2169,37.4632,27600.0
2010-05-12 14:30:00,45.64,45.96,45.61,45.91,58700.0,37.4714,37.7341,37.4467,37.693,58700.0
2010-05-12 15:00:00,45.91,46.01,45.78,45.81,55900.0,37.693,37.7751,37.5863,37.6109,55900.0
2010-05-12 15:30:00,45.81,45.81,45.57,45.66,65700.0,37.6109,37.6109,37.4139,37.4878,65700.0
2010-05-13 09:30:00,45.47,45.87,45.28,45.72,30000.0,37.3318,37.6602,37.1758,37.5371,30000.0
2010-05-13 10:00:00,45.65,45.75,45.38,45.59,39400.0,37.4796,37.5617,37.2579,37.4303,39400.0
2010-05-13 10:30:00,45.6,45.91,45.56,45.69,41300.0,37.4385,37.693,37.4057,37.5124,41300.0
2010-05-13 11:00:00,45.69,45.9,45.61,45.88,32800.0,37.5124,37.6848,37.4467,37.6684,32800.0
2010-05-13 11:30:00,45.88,45.89,45.68,45.74,30500.0,37.6684,37.6766,37.5042,37.5535,30500.0
2010-05-13 12:00:00,45.74,45.9,45.74,45.88,20700.0,37.5535,37.6848,37.5535,37.6684,20700.0
2010-05-13 12:30:00,45.9,45.97,45.87,45.9,16000.0,37.6848,37.7423,37.6602,37.6848,16000.0
2010-05-13 13:00:00,45.9,46.09,45.85,46.09,27900.0,37.6848,37.8408,37.6438,37.8408,27900.0
2010-05-13 13:30:00,46.09,46.22,46.07,46.12,36300.0,37.8408,37.9476,37.8244,37.8655,36300.0
2010-05-13 14:00:00,46.12,46.26,46.06,46.19,38100.0,37.8655,37.9804,37.8162,37.9229,38100.0
2010-05-13 14:30:00,46.18,46.2,46.04,46.13,67100.0,37.9147,37.9311,37.7998,37.8737,67100.0
2010-05-13 15:00:00,46.13,46.15,45.99,46.07,109700.0,37.8737,37.8901,37.7587,37.8244,109700.0
2010-05-13 15:30:00,46.04,46.22,45.89,46.09,175400.0,37.7998,37.9476,37.6766,37.8408,175400.0
2010-05-14 09:30:00,45.56,45.64,44.81,44.81,28800.0,37.4057,37.4714,36.7899,36.7899,28800.0
2010-05-14 10:00:00,44.79,45.22,44.69,44.93,23100.0,36.7735,37.1265,36.6914,36.8884,23100.0
2010-05-14 10:30:00,44.93,45.16,44.9,45.08,23400.0,36.8884,37.0773,36.8638,37.0116,23400.0
2010-05-14 11:00:00,45.08,45.08,44.79,44.98,36600.0,37.0116,37.0116,36.7735,36.9295,36600.0
2010-05-14 11:30:00,44.98,45.12,44.9,45.0,39300.0,36.9295,37.0444,36.8638,36.9459,39300.0
2010-05-14 12:00:00,45.0,45.0,44.71,44.86,14600.0,36.9459,36.9459,36.7078,36.831,14600.0
2010-05-14 12:30:00,44.86,45.07,44.84,45.06,10500.0,36.831,37.0034,36.8146,36.9952,10500.0
2010-05-14 13:00:00,45.09,45.11,44.9,44.91,11300.0,37.0198,37.0362,36.8638,36.872,11300.0
2010-05-14 13:30:00,44.91,44.91,44.74,44.86,12800.0,36.872,36.872,36.7325,36.831,12800.0
2010-05-14 14:00:00,44.85,44.92,44.78,44.87,20100.0,36.8228,36.8802,36.7653,36.8392,20100.0
2010-05-14 14:30:00,44.91,45.06,44.83,44.89,26000.0,36.872,36.9952,36.8063,36.8556,26000.0
2010-05-14 15:00:00,44.89,44.92,44.64,44.82,52600.0,36.8556,36.8802,36.6503,36.7981,52600.0
2010-05-14 15:30:00,44.81,45.04,44.8,44.97,101400.0,36.7899,36.9788,36.7817,36.9213,101400.0
2010-05-17 09:30:00,45.21,45.51,44.47,44.49,27600.0,37.1183,37.3646,36.5108,36.5272,27600.0
2010-05-17 10:00:00,44.49,44.69,44.28,44.62,19900.0,36.5272,36.6914,36.3548,36.6339,19900.0
2010-05-17 10:30:00,44.63,44.91,44.61,44.67,14900.0,36.6421,36.872,36.6257,36.675,14900.0
2010-05-17 11:00:00,44.65,44.66,44.15,44.17,22400.0,36.6586,36.6668,36.248,36.2645,22400.0
2010-05-17 11:30:00,44.19,44.39,44.1,44.12,16800.0,36.2809,36.4451,36.207,36.2234,16800.0
2010-05-17 12:00:00,44.1,44.1,43.41,43.79,28800.0,36.207,36.207,35.6405,35.9525,28800.0
2010-05-17 12:30:00,43.78,43.96,43.74,43.75,11600.0,35.9443,36.0921,35.9114,35.9196,11600.0
2010-05-17 13:00:00,43.75,44.04,43.75,44.01,20900.0,35.9196,36.1577,35.9196,36.1331,20900.0
2010-05-17 13:30:00,44.0,44.06,43.78,43.92,16300.0,36.1249,36.1742,35.9443,36.0592,16300.0
2010-05-17 14:00:00,43.92,44.01,43.86,43.93,22200.0,36.0592,36.1331,36.01,36.0674,22200.0
2010-05-17 14:30:00,43.93,44.25,43.8,44.23,29900.0,36.0674,36.3302,35.9607,36.3137,29900.0
2010-05-17 15:00:00,44.23,44.41,44.15,44.26,42700.0,36.3137,36.4615,36.248,36.3384,42700.0
2010-05-17 15:30:00,44.26,44.66,44.22,44.58,41400.0,36.3384,36.6668,36.3055,36.6011,41400.0
2010-05-18 09:30:00,45.19,45.82,45.1,45.57,61400.0,37.1019,37.6192,37.028,37.4139,61400.0
2010-05-18 10:00:00,45.57,45.77,45.43,45.64,68500.0,37.4139,37.5781,37.299,37.4714,68500.0
2010-05-18 10:30:00,45.63,45.7,45.28,45.52,34400.0,37.4632,37.5206,37.1758,37.3728,34400.0
2010-05-18 11:00:00,45.52,45.75,45.5,45.75,23400.0,37.3728,37.5617,37.3564,37.5617,23400.0
2010-05-18 11:30:00,45.75,45.75,45.24,45.42,23400.0,37.5617,37.5617,37.143,37.2907,23400.0
2010-05-18 12:00:00,45.4,45.45,45.17,45.35,37200.0,37.2743,37.3154,37.0855,37.2333,37200.0
2010-05-18 12:30:00,45.36,45.56,45.22,45.22,23700.0,37.2415,37.4057,37.1265,37.1265,23700.0
2010-05-18 13:00:00,45.22,45.28,44.9,45.25,31900.0,37.1265,37.1758,36.8638,37.1512,31900.0
2010-05-18 13:30:00,45.25,45.29,44.91,44.96,18100.0,37.1512,37.184,36.872,36.9131,18100.0
2010-05-18 14:00:00,44.95,45.05,44.63,44.73,30100.0,36.9049,36.987,36.6421,36.7242,30100.0
2010-05-18 14:30:00,44.77,44.77,44.42,44.43,36800.0,36.7571,36.7571,36.4697,36.4779,36800.0
2010-05-18 15:00:00,44.43,44.7,44.3,44.57,65400.0,36.4779,36.6996,36.3712,36.5929,65400.0
2010-05-18 15:30:00,44.59,44.63,44.4,44.48,112000.0,36.6093,36.6421,36.4533,36.519,112000.0
2010-05-19 09:30:00,44.33,44.95,43.97,44.6,31600.0,36.3958,36.9049,36.1003,36.6175,31600.0
2010-05-19 10:00:00,44.62,44.63,43.75,43.87,35900.0,36.6339,36.6421,35.9196,36.0182,35900.0
2010-05-19 10:30:00,43.88,43.99,43.69,43.8,65900.0,36.0264,36.1167,35.8704,35.9607,65900.0
2010-05-19 11:00:00,43.81,43.83,43.4,43.46,19700.0,35.9689,35.9853,35.6323,35.6815,19700.0
2010-05-19 11:30:00,43.47,43.49,43.08,43.08,29300.0,35.6898,35.7062,35.3696,35.3696,29300.0
2010-05-19 12:00:00,43.07,43.56,43.0,43.49,40200.0,35.3613,35.7636,35.3039,35.7062,40200.0
2010-05-19 12:30:00,43.48,43.52,43.17,43.52,26900.0,35.698,35.7308,35.4434,35.7308,26900.0
2010-05-19 13:00:00,43.54,43.64,43.4,43.54,40500.0,35.7472,35.8293,35.6323,35.7472,40500.0
2010-05-19 13:30:00,43.48,43.61,43.39,43.43,39700.0,35.698,35.8047,35.6241,35.6569,39700.0
2010-05-19 14:00:00,43.48,43.62,43.21,43.32,17700.0,35.698,35.8129,35.4763,35.5666,17700.0
2010-05-19 14:30:00,43.32,43.5,43.3,43.4,26700.0,35.5666,35.7144,35.5502,35.6323,26700.0
2010-05-19 15:00:00,43.42,43.48,43.14,43.36,60100.0,35.6487,35.698,35.4188,35.5994,60100.0
2010-05-19 15:30:00,43.38,43.56,43.26,43.31,146600.0,35.6159,35.7636,35.5173,35.5584,146600.0
2010-05-20 09:30:00,41.98,42.64,41.95,42.55,51000.0,34.4664,35.0083,34.4418,34.9344,51000.0
2010-05-20 10:00:00,42.53,42.69,41.84,41.88,53000.0,34.918,35.0494,34.3515,34.3843,53000.0
2010-05-20 10:30:00,41.87,42.05,41.64,41.99,63100.0,34.3761,34.5239,34.1873,34.4746,63100.0
2010-05-20 11:00:00,42.01,42.49,41.96,42.49,47900.0,34.4911,34.8852,34.45,34.8852,47900.0
2010-05-20 11:30:00,42.49,42.52,42.02,42.04,36800.0,34.8852,34.9098,34.4993,34.5157,36800.0
2010-05-20 12:00:00,42.04,42.04,41.58,41.66,26900.0,34.5157,34.5157,34.138,34.2037,26900.0
2010-05-20 12:30:00,41.66,41.69,41.17,41.19,30400.0,34.2037,34.2283,33.8014,33.8178,30400.0
2010-05-20 13:00:00,41.23,41.87,41.21,41.78,33900.0,33.8507,34.3761,33.8342,34.3022,33900.0
2010-05-20 13:30:00,41.79,41.97,41.62,41.68,24400.0,34.3104,34.4582,34.1709,34.2201,24400.0
2010-05-20 14:00:00,41.69,42.16,41.52,41.9,32500.0,34.2283,34.6142,34.0888,34.4008,32500.0
2010-05-20 14:30:00,41.89,42.62,41.85,42.28,72100.0,34.3925,34.9919,34.3597,34.7127,72100.0
2010-05-20 15:00:00,42.32,42.4,41.97,42.08,45300.0,34.7456,34.8113,34.4582,34.5485,45300.0
2010-05-20 15:30:00,42.06,42.21,41.51,41.61,103800.0,34.5321,34.6553,34.0806,34.1627,103800.0
2010-05-21 09:30:00,40.82,42.06,40.51,41.7,69700.0,33.5141,34.5321,33.2595,34.2365,69700.0
2010-05-21 10:00:00,41.62,41.93,41.28,41.3,47800.0,34.1709,34.4254,33.8917,33.9081,47800.0
2010-05-21 10:30:00,41.28,41.59,41.26,41.53,23100.0,33.8917,34.1462,33.8753,34.097,23100.0
2010-05-21 11:00:00,41.55,42.01,41.54,41.88,24400.0,34.1134,34.4911,34.1052,34.3843,24400.0
2010-05-21 11:30:00,41.88,42.06,41.73,41.85,50000.0,34.3843,34.5321,34.2612,34.3597,50000.0
2010-05-21 12:00:00,41.85,42.01,41.62,41.97,26000.0,34.3597,34.4911,34.1709,34.4582,26000.0
2010-05-21 12:30:00,41.97,42.0,41.69,41.78,20600.0,34.4582,34.4829,34.2283,34.3022,20600.0
2010-05-21 13:00:00,41.78,41.94,41.61,41.63,17700.0,34.3022,34.4336,34.1627,34.1791,17700.0
2010-05-21 13:30:00,41.63,41.74,41.6,41.68,32700.0,34.1791,34.2694,34.1544,34.2201,32700.0
2010-05-21 14:00:00,41.69,41.76,41.38,41.55,25700.0,34.2283,34.2858,33.9738,34.1134,25700.0
2010-05-21 14:30:00,41.54,41.65,41.33,41.49,48700.0,34.1052,34.1955,33.9328,34.0641,48700.0
2010-05-21 15:00:00,41.51,41.69,41.32,41.52,58500.0,34.0806,34.2283,33.9246,34.0888,58500.0
2010-05-21 15:30:00,41.52,41.9,41.38,41.88,109800.0,34.0888,34.4008,33.9738,34.3843,109800.0
2010-05-24 09:30:00,41.89,42.51,41.71,41.93,25400.0,34.3925,34.9016,34.2448,34.4254,25400.0
2010-05-24 10:00:00,41.95,42.64,41.95,42.57,38200.0,34.4418,35.0083,34.4418,34.9508,38200.0
2010-05-24 10:30:00,42.64,42.76,42.34,42.44,20500.0,35.0083,35.1068,34.762,34.8441,20500.0
2010-05-24 11:00:00,42.41,42.49,42.19,42.23,31800.0,34.8195,34.8852,34.6388,34.6717,31800.0
2010-05-24 11:30:00,42.25,42.62,42.24,42.54,18300.0,34.6881,34.9919,34.6799,34.9262,18300.0
2010-05-24 12:00:00,42.53,42.74,42.51,42.69,23800.0,34.918,35.0904,34.9016,35.0494,23800.0
2010-05-24 12:30:00,42.69,42.82,42.51,42.51,27500.0,35.0494,35.1561,34.9016,34.9016,27500.0
2010-05-24 13:00:00,42.52,42.64,42.47,42.52,18600.0,34.9098,35.0083,34.8687,34.9098,18600.0
2010-05-24 13:30:00,42.52,42.54,42.31,42.47,38600.0,34.9098,34.9262,34.7374,34.8687,38600.0
2010-05-24 14:00:00,42.47,42.58,42.4,42.56,15200.0,34.8687,34.959,34.8113,34.9426,15200.0
2010-05-24 14:30:00,42.56,42.58,42.34,42.41,23400.0,34.9426,34.959,34.762,34.8195,23400.0
2010-05-24 15:00:00,42.41,42.46,42.22,42.32,30100.0,34.8195,34.8605,34.6635,34.7456,30100.0
2010-05-24 15:30:00,42.3,42.48,41.95,42.1,123200.0,34.7292,34.8769,34.4418,34.565,123200.0
2010-05-25 09:30:00,40.9,41.09,40.5,40.83,38500.0,33.5797,33.7357,33.2513,33.5223,38500.0
2010-05-25 10:00:00,40.93,41.26,40.91,41.05,39200.0,33.6044,33.8753,33.5879,33.7029,39200.0
2010-05-25 10:30:00,41.0,41.14,40.85,41.11,29300.0,33.6618,33.7768,33.5387,33.7521,29300.0
2010-05-25 11:00:00,41.09,41.52,41.09,41.52,35700.0,33.7357,34.0888,33.7357,34.0888,35700.0
2010-05-25 11:30:00,41.4,41.67,41.32,41.61,35400.0,33.9902,34.2119,33.9246,34.1627,35400.0
2010-05-25 12:00:00,41.56,41.92,41.56,41.75,44500.0,34.1216,34.4172,34.1216,34.2776,44500.0
2010-05-25 12:30:00,41.69,41.77,41.52,41.68,15900.0,34.2283,34.294,34.0888,34.2201,15900.0
2010-05-25 13:00:00,41.7,41.7,41.42,41.55,16400.0,34.2365,34.2365,34.0067,34.1134,16400.0
2010-05-25 13:30:00,41.51,41.61,41.42,41.49,31100.0,34.0806,34.1627,34.0067,34.0641,31100.0
2010-05-25 14:00:00,41.48,41.86,41.4,41.71,29600.0,34.0559,34.3679,33.9902,34.2448,29600.0
2010-05-25 14:30:00,41.71,42.18,41.63,42.1,54900.0,34.2448,34.6306,34.1791,34.565,54900.0
2010-05-25 15:00:00,42.07,42.57,42.05,42.51,67600.0,34.5403,34.9508,34.5239,34.9016,67600.0
2010-05-25 15:30:00,42.5,42.74,42.47,42.68,138500.0,34.8934,35.0904,34.8687,35.0411,138500.0
2010-05-26 09:30:00,43.01,43.93,42.97,43.83,36800.0,35.3121,36.0674,35.2792,35.9853,36800.0
2010-05-26 10:00:00,43.84,44.55,43.84,44.43,61500.0,35.9935,36.5765,35.9935,36.4779,61500.0
2010-05-26 10:30:00,44.44,44.71,44.15,44.23,39600.0,36.4861,36.7078,36.248,36.3137,39600.0
2010-05-26 11:00:00,44.23,44.3,43.83,43.84,27700.0,36.3137,36.3712,35.9853,35.9935,27700.0
2010-05-26 11:30:00,43.81,44.05,43.73,43.97,38800.0,35.9689,36.1659,35.9032,36.1003,38800.0
2010-05-26 12:00:00,43.97,44.17,43.89,43.95,32400.0,36.1003,36.2645,36.0346,36.0838,32400.0
2010-05-26 12:30:00,43.95,44.25,43.92,44.24,31000.0,36.0838,36.3302,36.0592,36.3219,31000.0
2010-05-26 13:00:00,44.25,44.42,44.24,44.4,37800.0,36.3302,36.4697,36.3219,36.4533,37800.0
2010-05-26 13:30:00,44.37,44.45,44.11,44.19,59200.0,36.4287,36.4944,36.2152,36.2809,59200.0
2010-05-26 14:00:00,44.2,44.3,43.94,44.09,40200.0,36.2891,36.3712,36.0756,36.1988,40200.0
2010-05-26 14:30:00,44.09,44.15,43.6,43.76,54300.0,36.1988,36.248,35.7965,35.9279,54300.0
2010-05-26 15:00:00,43.78,43.92,43.16,43.39,67300.0,35.9443,36.0592,35.4352,35.6241,67300.0
2010-05-26 15:30:00,43.39,43.59,43.17,43.33,128000.0,35.6241,35.7883,35.4434,35.5748,128000.0
2010-05-27 09:30:00,44.2,45.12,44.02,45.09,61400.0,36.2891,37.0444,36.1413,37.0198,61400.0
2010-05-27 10:00:00,45.13,45.18,44.74,45.18,48100.0,37.0526,37.0937,36.7325,37.0937,48100.0
2010-05-27 10:30:00,45.16,45.4,44.86,45.18,69400.0,37.0773,37.2743,36.831,37.0937,69400.0
2010-05-27 11:00:00,45.18,45.26,45.09,45.17,38200.0,37.0937,37.1594,37.0198,37.0855,38200.0
2010-05-27 11:30:00,45.14,45.35,45.05,45.27,33700.0,37.0609,37.2333,36.987,37.1676,33700.0
2010-05-27 12:00:00,45.27,45.61,45.22,45.54,47300.0,37.1676,37.4467,37.1265,37.3893,47300.0
2010-05-27 12:30:00,45.53,45.62,45.44,45.53,32800.0,37.3811,37.4549,37.3072,37.3811,32800.0
2010-05-27 13:00:00,45.54,45.73,45.4,45.69,35500.0,37.3893,37.5453,37.2743,37.5124,35500.0
2010-05-27 13:30:00,45.67,45.81,45.61,45.76,29900.0,37.496,37.6109,37.4467,37.5699,29900.0
2010-05-27 14:00:00,45.77,46.03,45.69,46.0,47500.0,37.5781,37.7916,37.5124,37.7669,47500.0
2010-05-27 14:30:00,46.01,46.04,45.82,45.82,58400.0,37.7751,37.7998,37.6192,37.6192,58400.0
2010-05-27 15:00:00,45.8,45.81,45.48,45.51,114900.0,37.6027,37.6109,37.34,37.3646,114900.0
2010-05-27 15:30:00,45.51,45.73,45.4,45.73,146000.0,37.3646,37.5453,37.2743,37.5453,146000.0
2010-05-28 09:30:00,45.74,45.74,45.12,45.21,13300.0,37.5535,37.5535,37.0444,37.1183,13300.0
2010-05-28 10:00:00,45.28,45.39,45.08,45.16,16200.0,37.1758,37.2661,37.0116,37.0773,16200.0
2010-05-28 10:30:00,45.2,45.32,44.77,44.97,14200.0,37.1101,37.2086,36.7571,36.9213,14200.0
2010-05-28 11:00:00,44.97,45.05,44.74,44.79,10400.0,36.9213,36.987,36.7325,36.7735,10400.0
2010-05-28 11:30:00,44.79,45.07,44.76,44.93,15400.0,36.7735,37.0034,36.7489,36.8884,15400.0
2010-05-28 12:00:00,44.93,45.0,44.83,44.99,11100.0,36.8884,36.9459,36.8063,36.9377,11100.0
2010-05-28 12:30:00,44.99,45.0,44.3,44.47,48600.0,36.9377,36.9459,36.3712,36.5108,48600.0
2010-05-28 13:00:00,44.49,44.63,44.43,44.63,11300.0,36.5272,36.6421,36.4779,36.6421,11300.0
2010-05-28 13:30:00,44.55,44.58,44.33,44.37,16900.0,36.5765,36.6011,36.3958,36.4287,16900.0
2010-05-28 14:00:00,44.36,44.53,44.16,44.52,46100.0,36.4205,36.56,36.2563,36.5518,46100.0
2010-05-28 14:30:00,44.51,44.78,44.46,44.54,71300.0,36.5436,36.7653,36.5026,36.5682,71300.0
2010-05-28 15:00:00,44.54,44.79,44.54,44.78,75600.0,36.5682,36.7735,36.5682,36.7653,75600.0
2010-05-28 15:30:00,44.78,45.1,44.69,44.77,173800.0,36.7653,37.028,36.6914,36.7571,173800.0
2010-06-01 09:30:00,44.42,44.42,43.81,44.03,35300.0,36.4697,36.4697,35.9689,36.1495,35300.0
2010-06-01 10:00:00,44.04,44.91,44.04,44.87,21300.0,36.1577,36.872,36.1577,36.8392,21300.0
2010-06-01 10:30:00,44.86,44.95,44.49,44.49,19900.0,36.831,36.9049,36.5272,36.5272,19900.0
2010-06-01 11:00:00,44.49,44.56,44.25,44.35,7600.0,36.5272,36.5847,36.3302,36.4123,7600.0
2010-06-01 11:30:00,44.41,44.5,44.29,44.45,31400.0,36.4615,36.5354,36.363,36.4944,31400.0
2010-06-01 12:00:00,44.44,44.59,44.4,44.57,13600.0,36.4861,36.6093,36.4533,36.5929,13600.0
2010-06-01 12:30:00,44.57,44.68,44.55,44.55,9800.0,36.5929,36.6832,36.5765,36.5765,9800.0
2010-06-01 13:00:00,44.55,44.94,44.55,44.86,13200.0,36.5765,36.8967,36.5765,36.831,13200.0
2010-06-01 13:30:00,44.89,44.92,44.53,44.53,25400.0,36.8556,36.8802,36.56,36.56,25400.0
2010-06-01 14:00:00,44.47,44.66,44.41,44.54,27600.0,36.5108,36.6668,36.4615,36.5682,27600.0
2010-06-01 14:30:00,44.56,44.77,44.55,44.65,28100.0,36.5847,36.7571,36.5765,36.6586,28100.0
2010-06-01 15:00:00,44.66,44.71,44.33,44.39,48500.0,36.6668,36.7078,36.3958,36.4451,48500.0
2010-06-01 15:30:00,44.38,44.62,43.98,44.02,88700.0,36.4369,36.6339,36.1085,36.1413,88700.0
2010-06-02 09:30:00,44.34,44.41,43.88,44.19,15100.0,36.404,36.4615,36.0264,36.2809,15100.0
2010-06-02 10:00:00,44.24,44.29,43.8,43.9,29800.0,36.3219,36.363,35.9607,36.0428,29800.0
2010-06-02 10:30:00,43.9,44.08,43.83,43.87,13900.0,36.0428,36.1906,35.9853,36.0182,13900.0
2010-06-02 11:00:00,43.86,44.01,43.81,43.99,15800.0,36.01,36.1331,35.9689,36.1167,15800.0
2010-06-02 11:30:00,43.97,44.45,43.97,44.42,16200.0,36.1003,36.4944,36.1003,36.4697,16200.0
2010-06-02 12:00:00,44.45,44.53,44.42,44.47,13000.0,36.4944,36.56,36.4697,36.5108,13000.0
2010-06-02 12:30:00,44.47,44.52,44.35,44.52,10800.0,36.5108,36.5518,36.4123,36.5518,10800.0
2010-06-02 13:00:00,44.52,44.58,44.39,44.41,12400.0,36.5518,36.6011,36.4451,36.4615,12400.0
2010-06-02 13:30:00,44.42,44.45,44.27,44.27,11300.0,36.4697,36.4944,36.3466,36.3466,11300.0
2010-06-02 14:00:00,44.26,44.27,44.06,44.16,13200.0,36.3384,36.3466,36.1742,36.2563,13200.0
2010-06-02 14:30:00,44.15,44.48,44.14,44.42,14400.0,36.248,36.519,36.2398,36.4697,14400.0
2010-06-02 15:00:00,44.44,44.63,44.43,44.59,16800.0,36.4861,36.6421,36.4779,36.6093,16800.0
2010-06-02 15:30:00,44.62,44.88,44.51,44.84,74200.0,36.6339,36.8474,36.5436,36.8146,74200.0
2010-06-03 09:30:00,44.69,44.97,44.48,44.88,22100.0,36.6914,36.9213,36.519,36.8474,22100.0
2010-06-03 10:00:00,44.86,44.95,44.38,44.4,20000.0,36.831,36.9049,36.4369,36.4533,20000.0
2010-06-03 10:30:00,44.4,45.02,44.39,44.94,13900.0,36.4533,36.9623,36.4451,36.8967,13900.0
2010-06-03 11:00:00,44.94,45.09,44.91,44.95,25200.0,36.8967,37.0198,36.872,36.9049,25200.0
2010-06-03 11:30:00,44.92,45.12,44.89,45.06,10700.0,36.8802,37.0444,36.8556,36.9952,10700.0
2010-06-03 12:00:00,45.04,45.04,44.55,44.58,9100.0,36.9788,36.9788,36.5765,36.6011,9100.0
2010-06-03 12:30:00,44.57,44.92,44.53,44.68,22700.0,36.5929,36.8802,36.56,36.6832,22700.0
2010-06-03 13:00:00,44.73,44.78,44.56,44.56,6600.0,36.7242,36.7653,36.5847,36.5847,6600.0
2010-06-03 13:30:00,44.6,44.79,44.6,44.7,8200.0,36.6175,36.7735,36.6175,36.6996,8200.0
2010-06-03 14:00:00,44.7,45.02,44.65,44.92,10700.0,36.6996,36.9623,36.6586,36.8802,10700.0
2010-06-03 14:30:00,44.91,45.1,44.91,45.02,7100.0,36.872,37.028,36.872,36.9623,7100.0
2010-06-03 15:00:00,45.04,45.23,44.97,45.23,15000.0,36.9788,37.1348,36.9213,37.1348,15000.0
2010-06-03 15:30:00,45.22,45.25,44.94,45.1,42900.0,37.1265,37.1512,36.8967,37.028,42900.0
2010-06-04 09:30:00,44.07,44.31,43.82,44.26,27500.0,36.1824,36.3794,35.9771,36.3384,27500.0
2010-06-04 10:00:00,44.25,44.31,44.08,44.08,22200.0,36.3302,36.3794,36.1906,36.1906,22200.0
2010-06-04 10:30:00,44.12,44.18,43.83,43.85,13400.0,36.2234,36.2727,35.9853,36.0017,13400.0
2010-06-04 11:00:00,43.84,43.87,43.39,43.39,16500.0,35.9935,36.0182,35.6241,35.6241,16500.0
2010-06-04 11:30:00,43.39,43.7,43.34,43.53,16800.0,35.6241,35.8786,35.583,35.739,16800.0
2010-06-04 12:00:00,43.49,43.51,43.23,43.38,12100.0,35.7062,35.7226,35.4927,35.6159,12100.0
2010-06-04 12:30:00,43.36,43.41,43.2,43.39,10200.0,35.5994,35.6405,35.4681,35.6241,10200.0
2010-06-04 13:00:00,43.39,43.4,43.03,43.16,13400.0,35.6241,35.6323,35.3285,35.4352,13400.0
2010-06-04 13:30:00,43.13,43.23,42.99,43.08,15700.0,35.4106,35.4927,35.2957,35.3696,15700.0
2010-06-04 14:00:00,43.09,43.15,42.88,42.91,14700.0,35.3778,35.427,35.2054,35.23,14700.0
2010-06-04 14:30:00,42.92,43.0,42.47,42.56,26100.0,35.2382,35.3039,34.8687,34.9426,26100.0
2010-06-04 15:00:00,42.52,42.84,42.52,42.75,40100.0,34.9098,35.1725,34.9098,35.0986,40100.0
2010-06-04 15:30:00,42.75,42.84,42.45,42.59,88800.0,35.0986,35.1725,34.8523,34.9673,88800.0
2010-06-07 09:30:00,42.57,42.57,41.62,41.94,26900.0,34.9508,34.9508,34.1709,34.4336,26900.0
2010-06-07 10:00:00,41.96,42.24,41.79,42.18,32000.0,34.45,34.6799,34.3104,34.6306,32000.0
2010-06-07 10:30:00,42.19,42.19,41.43,41.49,20400.0,34.6388,34.6388,34.0149,34.0641,20400.0
2010-06-07 11:00:00,41.46,41.69,41.46,41.6,23000.0,34.0395,34.2283,34.0395,34.1544,23000.0
2010-06-07 11:30:00,41.57,41.91,41.57,41.83,10200.0,34.1298,34.409,34.1298,34.3433,10200.0
2010-06-07 12:00:00,41.84,42.09,41.7,41.71,11300.0,34.3515,34.5567,34.2365,34.2448,11300.0
2010-06-07 12:30:00,41.71,41.92,41.65,41.85,11200.0,34.2448,34.4172,34.1955,34.3597,11200.0
2010-06-07 13:00:00,41.82,42.02,41.71,42.02,6600.0,34.3351,34.4993,34.2448,34.4993,6600.0
2010-06-07 13:30:00,42.04,42.17,41.74,41.77,8600.0,34.5157,34.6224,34.2694,34.294,8600.0
2010-06-07 14:00:00,41.77,41.84,41.67,41.78,8700.0,34.294,34.3515,34.2119,34.3022,8700.0
2010-06-07 14:30:00,41.78,41.78,41.28,41.35,35200.0,34.3022,34.3022,33.8917,33.9492,35200.0
2010-06-07 15:00:00,41.35,41.67,41.23,41.23,34300.0,33.9492,34.2119,33.8507,33.8507,34300.0
2010-06-07 15:30:00,41.19,41.34,40.99,41.08,80100.0,33.8178,33.941,33.6536,33.7275,80100.0
2010-06-08 09:30:00,41.05,41.55,40.87,41.06,17900.0,33.7029,34.1134,33.5551,33.7111,17900.0
2010-06-08 10:00:00,41.07,41.35,41.0,41.09,16800.0,33.7193,33.9492,33.6618,33.7357,16800.0
2010-06-08 10:30:00,41.05,41.12,40.81,41.05,15700.0,33.7029,33.7604,33.5058,33.7029,15700.0
2010-06-08 11:00:00,41.05,41.06,40.6,40.81,21600.0,33.7029,33.7111,33.3334,33.5058,21600.0
2010-06-08 11:30:00,40.86,41.22,40.82,41.08,30200.0,33.5469,33.8425,33.5141,33.7275,30200.0
2010-06-08 12:00:00,41.09,41.15,40.8,40.94,82500.0,33.7357,33.785,33.4976,33.6126,82500.0
2010-06-08 12:30:00,40.95,41.37,40.94,41.37,55800.0,33.6208,33.9656,33.6126,33.9656,55800.0
2010-06-08 13:00:00,41.37,41.46,41.1,41.19,41900.0,33.9656,34.0395,33.7439,33.8178,41900.0
2010-06-08 13:30:00,41.15,41.16,40.76,40.92,50400.0,33.785,33.7932,33.4648,33.5962,50400.0
2010-06-08 14:00:00,40.93,41.13,40.68,41.11,32500.0,33.6044,33.7686,33.3991,33.7521,32500.0
2010-06-08 14:30:00,41.07,41.36,41.06,41.11,29800.0,33.7193,33.9574,33.7111,33.7521,29800.0
2010-06-08 15:00:00,41.09,41.37,41.08,41.34,69500.0,33.7357,33.9656,33.7275,33.941,69500.0
2010-06-08 15:30:00,41.4,41.82,41.34,41.63,166500.0,33.9902,34.3351,33.941,34.1791,166500.0
2010-06-09 09:30:00,41.69,42.09,41.64,41.88,16700.0,34.2283,34.5567,34.1873,34.3843,16700.0
2010-06-09 10:00:00,41.92,42.01,41.6,41.99,32300.0,34.4172,34.4911,34.1544,34.4746,32300.0
2010-06-09 10:30:00,41.95,41.98,41.54,41.9,33700.0,34.4418,34.4664,34.1052,34.4008,33700.0
2010-06-09 11:00:00,41.95,42.43,41.94,42.43,13600.0,34.4418,34.8359,34.4336,34.8359,13600.0
2010-06-09 11:30:00,42.41,42.41,42.09,42.11,13400.0,34.8195,34.8195,34.5567,34.5732,13400.0
2010-06-09 12:00:00,42.13,42.15,41.93,42.02,12800.0,34.5896,34.606,34.4254,34.4993,12800.0
2010-06-09 12:30:00,42.05,42.05,41.8,41.83,17300.0,34.5239,34.5239,34.3187,34.3433,17300.0
2010-06-09 13:00:00,41.86,42.08,41.81,42.0,25800.0,34.3679,34.5485,34.3269,34.4829,25800.0
2010-06-09 13:30:00,42.0,42.01,41.89,41.94,11000.0,34.4829,34.4911,34.3925,34.4336,11000.0
2010-06-09 14:00:00,42.0,42.11,41.76,42.11,67800.0,34.4829,34.5732,34.2858,34.5732,67800.0
2010-06-09 14:30:00,42.11,42.15,41.85,41.88,53000.0,34.5732,34.606,34.3597,34.3843,53000.0
2010-06-09 15:00:00,41.88,41.92,41.44,41.64,72200.0,34.3843,34.4172,34.0231,34.1873,72200.0
2010-06-09 15:30:00,41.7,41.7,41.28,41.5,78400.0,34.2365,34.2365,33.8917,34.0723,78400.0
2010-06-10 09:30:00,42.39,42.8,42.39,42.76,16800.0,34.8031,35.1397,34.8031,35.1068,16800.0
2010-06-10 10:00:00,42.84,42.95,42.63,42.72,11700.0,35.1725,35.2628,35.0001,35.074,11700.0
2010-06-10 10:30:00,42.73,43.06,42.69,43.0,67200.0,35.0822,35.3531,35.0494,35.3039,67200.0
2010-06-10 11:00:00,43.02,43.19,42.99,43.13,24900.0,35.3203,35.4599,35.2957,35.4106,24900.0
2010-06-10 11:30:00,43.12,43.12,42.89,43.05,25400.0,35.4024,35.4024,35.2136,35.3449,25400.0
2010-06-10 12:00:00,43.06,43.09,42.91,43.08,45800.0,35.3531,35.3778,35.23,35.3696,45800.0
2010-06-10 12:30:00,43.06,43.1,42.87,42.91,40100.0,35.3531,35.386,35.1971,35.23,40100.0
2010-06-10 13:00:00,42.93,42.93,42.77,42.92,11900.0,35.2464,35.2464,35.115,35.2382,11900.0
2010-06-10 13:30:00,42.94,43.0,42.88,42.9,7200.0,35.2546,35.3039,35.2054,35.2218,7200.0
2010-06-10 14:00:00,42.89,43.0,42.81,42.98,19000.0,35.2136,35.3039,35.1479,35.2875,19000.0
2010-06-10 14:30:00,42.98,43.36,42.95,43.29,31600.0,35.2875,35.5994,35.2628,35.542,31600.0
2010-06-10 15:00:00,43.31,43.49,43.27,43.32,34000.0,35.5584,35.7062,35.5256,35.5666,34000.0
2010-06-10 15:30:00,43.32,43.53,43.24,43.48,70300.0,35.5666,35.739,35.5009,35.698,70300.0
2010-06-11 09:30:00,43.04,43.81,43.0,43.81,11900.0,35.3367,35.9689,35.3039,35.9689,11900.0
2010-06-11 10:00:00,43.78,44.16,43.65,43.82,19100.0,35.9443,36.2563,35.8375,35.9771,19100.0
2010-06-11 10:30:00,43.78,43.81,43.36,43.38,34500.0,35.9443,35.9689,35.5994,35.6159,34500.0
2010-06-11 11:00:00,43.4,43.43,43.11,43.34,37400.0,35.6323,35.6569,35.3942,35.583,37400.0
2010-06-11 11:30:00,43.33,43.66,43.32,43.65,15300.0,35.5748,35.8457,35.5666,35.8375,15300.0
2010-06-11 12:00:00,43.65,43.76,43.56,43.58,6100.0,35.8375,35.9279,35.7636,35.7801,6100.0
2010-06-11 12:30:00,43.62,43.75,43.57,43.75,9900.0,35.8129,35.9196,35.7719,35.9196,9900.0
2010-06-11 13:00:00,43.71,43.98,43.71,43.87,8100.0,35.8868,36.1085,35.8868,36.0182,8100.0
2010-06-11 13:30:00,43.87,43.87,43.45,43.54,5700.0,36.0182,36.0182,35.6733,35.7472,5700.0
2010-06-11 14:00:00,43.49,43.59,43.4,43.47,9900.0,35.7062,35.7883,35.6323,35.6898,9900.0
2010-06-11 14:30:00,43.44,43.65,43.41,43.44,19700.0,35.6651,35.8375,35.6405,35.6651,19700.0
2010-06-11 15:00:00,43.46,43.58,43.33,43.5,56600.0,35.6815,35.7801,35.5748,35.7144,56600.0
2010-06-11 15:30:00,43.51,43.84,43.51,43.74,110400.0,35.7226,35.9935,35.7226,35.9114,110400.0
2010-06-14 09:30:00,44.01,44.43,43.97,44.41,19200.0,36.1331,36.4779,36.1003,36.4615,19200.0
2010-06-14 10:00:00,44.4,44.43,44.15,44.36,33500.0,36.4533,36.4779,36.248,36.4205,33500.0
2010-06-14 10:30:00,44.36,44.44,44.18,44.44,10800.0,36.4205,36.4861,36.2727,36.4861,10800.0
2010-06-14 11:00:00,44.43,44.59,44.39,44.55,15900.0,36.4779,36.6093,36.4451,36.5765,15900.0
2010-06-14 11:30:00,44.54,44.54,44.33,44.33,21100.0,36.5682,36.5682,36.3958,36.3958,21100.0
2010-06-14 12:00:00,44.31,44.38,44.19,44.21,18100.0,36.3794,36.4369,36.2809,36.2973,18100.0
2010-06-14 12:30:00,44.24,44.26,44.05,44.05,10000.0,36.3219,36.3384,36.1659,36.1659,10000.0
2010-06-14 13:00:00,44.02,44.06,43.88,43.96,20200.0,36.1413,36.1742,36.0264,36.0921,20200.0
2010-06-14 13:30:00,43.99,44.01,43.72,43.72,25800.0,36.1167,36.1331,35.895,35.895,25800.0
2010-06-14 14:00:00,43.7,43.8,43.62,43.75,9300.0,35.8786,35.9607,35.8129,35.9196,9300.0
2010-06-14 14:30:00,43.77,43.99,43.67,43.95,9800.0,35.9361,36.1167,35.854,36.0838,9800.0
2010-06-14 15:00:00,44.0,44.0,43.67,43.79,38400.0,36.1249,36.1249,35.854,35.9525,38400.0
2010-06-14 15:30:00,43.79,43.79,43.39,43.59,44600.0,35.9525,35.9525,35.6241,35.7883,44600.0
2010-06-15 09:30:00,43.74,43.98,43.64,43.95,42900.0,35.9114,36.1085,35.8293,36.0838,42900.0
2010-06-15 10:00:00,43.89,43.95,43.7,43.87,62600.0,36.0346,36.0838,35.8786,36.0182,62600.0
2010-06-15 10:30:00,43.91,44.0,43.84,43.99,31400.0,36.051,36.1249,35.9935,36.1167,31400.0
2010-06-15 11:00:00,44.0,44.07,43.95,43.98,69900.0,36.1249,36.1824,36.0838,36.1085,69900.0
2010-06-15 11:30:00,43.99,44.02,43.94,43.97,47700.0,36.1167,36.1413,36.0756,36.1003,47700.0
2010-06-15 12:00:00,43.99,44.11,43.99,44.0,30500.0,36.1167,36.2152,36.1167,36.1249,30500.0
2010-06-15 12:30:00,44.02,44.04,43.91,44.01,8500.0,36.1413,36.1577,36.051,36.1331,8500.0
2010-06-15 13:00:00,44.03,44.15,43.96,44.03,30100.0,36.1495,36.248,36.0921,36.1495,30100.0
2010-06-15 13:30:00,44.03,44.07,43.96,43.96,10400.0,36.1495,36.1824,36.0921,36.0921,10400.0
2010-06-15 14:00:00,43.99,44.2,43.96,44.2,47400.0,36.1167,36.2891,36.0921,36.2891,47400.0
2010-06-15 14:30:00,44.19,44.2,43.99,44.01,38400.0,36.2809,36.2891,36.1167,36.1331,38400.0
2010-06-15 15:00:00,44.02,44.14,44.0,44.07,62300.0,36.1413,36.2398,36.1249,36.1824,62300.0
2010-06-15 15:30:00,44.09,44.53,44.06,44.38,135200.0,36.1988,36.56,36.1742,36.4369,135200.0
2010-06-16 09:30:00,43.98,44.5,43.89,44.05,19400.0,36.1085,36.5354,36.0346,36.1659,19400.0
2010-06-16 10:00:00,44.06,44.13,43.91,43.99,16400.0,36.1742,36.2316,36.051,36.1167,16400.0
2010-06-16 10:30:00,43.96,44.12,43.81,44.12,66100.0,36.0921,36.2234,35.9689,36.2234,66100.0
2010-06-16 11:00:00,44.12,44.39,44.08,44.32,23500.0,36.2234,36.4451,36.1906,36.3876,23500.0
2010-06-16 11:30:00,44.31,44.32,44.13,44.17,19800.0,36.3794,36.3876,36.2316,36.2645,19800.0
2010-06-16 12:00:00,44.17,44.36,44.17,44.26,12100.0,36.2645,36.4205,36.2645,36.3384,12100.0
2010-06-16 12:30:00,44.26,44.26,44.02,44.07,13600.0,36.3384,36.3384,36.1413,36.1824,13600.0
2010-06-16 13:00:00,44.08,44.26,44.08,44.26,7600.0,36.1906,36.3384,36.1906,36.3384,7600.0
2010-06-16 13:30:00,44.27,44.38,44.17,44.38,27700.0,36.3466,36.4369,36.2645,36.4369,27700.0
2010-06-16 14:00:00,44.36,44.48,44.35,44.38,15900.0,36.4205,36.519,36.4123,36.4369,15900.0
2010-06-16 14:30:00,44.36,44.45,44.33,44.37,14800.0,36.4205,36.4944,36.3958,36.4287,14800.0
2010-06-16 15:00:00,44.35,44.35,43.96,44.02,22600.0,36.4123,36.4123,36.0921,36.1413,22600.0
2010-06-16 15:30:00,44.0,44.26,43.98,44.25,58900.0,36.1249,36.3384,36.1085,36.3302,58900.0
2010-06-17 09:30:00,44.38,44.38,43.8,43.96,23000.0,36.4369,36.4369,35.9607,36.0921,23000.0
2010-06-17 10:00:00,43.91,43.94,43.13,43.19,20700.0,36.051,36.0756,35.4106,35.4599,20700.0
2010-06-17 10:30:00,43.18,43.34,43.17,43.34,10200.0,35.4517,35.583,35.4434,35.583,10200.0
2010-06-17 11:00:00,43.33,43.44,43.23,43.35,9200.0,35.5748,35.6651,35.4927,35.5912,9200.0
2010-06-17 11:30:00,43.35,43.74,43.35,43.69,7100.0,35.5912,35.9114,35.5912,35.8704,7100.0
2010-06-17 12:00:00,43.61,43.62,43.45,43.46,8900.0,35.8047,35.8129,35.6733,35.6815,8900.0
2010-06-17 12:30:00,43.41,43.53,43.41,43.53,5600.0,35.6405,35.739,35.6405,35.739,5600.0
2010-06-17 13:00:00,43.54,43.65,43.46,43.61,6600.0,35.7472,35.8375,35.6815,35.8047,6600.0
2010-06-17 13:30:00,43.63,43.82,43.58,43.81,10500.0,35.8211,35.9771,35.7801,35.9689,10500.0
2010-06-17 14:00:00,43.81,43.89,43.8,43.8,6600.0,35.9689,36.0346,35.9607,35.9607,6600.0
2010-06-17 14:30:00,43.75,43.75,43.53,43.54,4900.0,35.9196,35.9196,35.739,35.7472,4900.0
2010-06-17 15:00:00,43.54,43.56,43.19,43.21,58500.0,35.7472,35.7636,35.4599,35.4763,58500.0
2010-06-17 15:30:00,43.24,43.65,43.24,43.6,55900.0,35.5009,35.8375,35.5009,35.7965,55900.0
2010-06-18 09:30:00,43.7,43.7,43.15,43.15,88000.0,35.8786,35.8786,35.427,35.427,88000.0
2010-06-18 10:00:00,43.16,43.88,43.15,43.88,15000.0,35.4352,36.0264,35.427,36.0264,15000.0
2010-06-18 10:30:00,43.87,43.95,43.85,43.93,11100.0,36.0182,36.0838,36.0017,36.0674,11100.0
2010-06-18 11:00:00,43.94,43.99,43.68,43.7,8900.0,36.0756,36.1167,35.8622,35.8786,8900.0
2010-06-18 11:30:00,43.69,43.74,43.54,43.59,17300.0,35.8704,35.9114,35.7472,35.7883,17300.0
2010-06-18 12:00:00,43.61,43.7,43.4,43.43,7700.0,35.8047,35.8786,35.6323,35.6569,7700.0
2010-06-18 12:30:00,43.4,43.4,43.19,43.21,9900.0,35.6323,35.6323,35.4599,35.4763,9900.0
2010-06-18 13:00:00,43.2,43.31,43.17,43.17,5000.0,35.4681,35.5584,35.4434,35.4434,5000.0
2010-06-18 13:30:00,43.17,43.31,43.17,43.25,11400.0,35.4434,35.5584,35.4434,35.5091,11400.0
2010-06-18 14:00:00,43.21,43.34,43.19,43.32,14400.0,35.4763,35.583,35.4599,35.5666,14400.0
2010-06-18 14:30:00,43.31,43.4,43.28,43.36,20300.0,35.5584,35.6323,35.5338,35.5994,20300.0
2010-06-18 15:00:00,43.38,43.39,43.3,43.36,21500.0,35.6159,35.6241,35.5502,35.5994,21500.0
2010-06-18 15:30:00,43.38,43.41,43.27,43.36,101900.0,35.6159,35.6405,35.5256,35.5994,101900.0
2010-06-21 09:30:00,44.04,45.22,44.04,45.18,62700.0,36.1577,37.1265,36.1577,37.0937,62700.0
2010-06-21 10:00:00,45.15,45.15,44.55,44.59,62400.0,37.0691,37.0691,36.5765,36.6093,62400.0
2010-06-21 10:30:00,44.59,45.14,44.59,45.1,32400.0,36.6093,37.0609,36.6093,37.028,32400.0
2010-06-21 11:00:00,45.11,45.14,44.98,45.11,40900.0,37.0362,37.0609,36.9295,37.0362,40900.0
2010-06-21 11:30:00,45.11,45.2,44.79,44.79,48800.0,37.0362,37.1101,36.7735,36.7735,48800.0
2010-06-21 12:00:00,44.79,44.92,44.74,44.74,27200.0,36.7735,36.8802,36.7325,36.7325,27200.0
2010-06-21 12:30:00,44.75,44.97,44.74,44.96,13000.0,36.7407,36.9213,36.7325,36.9131,13000.0
2010-06-21 13:00:00,44.97,45.11,44.97,45.1,13800.0,36.9213,37.0362,36.9213,37.028,13800.0
2010-06-21 13:30:00,45.1,45.1,44.83,44.87,19600.0,37.028,37.028,36.8063,36.8392,19600.0
2010-06-21 14:00:00,44.89,45.06,44.88,44.95,31800.0,36.8556,36.9952,36.8474,36.9049,31800.0
2010-06-21 14:30:00,44.97,45.0,44.76,44.83,44400.0,36.9213,36.9459,36.7489,36.8063,44400.0
2010-06-21 15:00:00,44.83,44.85,44.35,44.41,41800.0,36.8063,36.8228,36.4123,36.4615,41800.0
2010-06-21 15:30:00,44.39,44.47,44.15,44.44,60100.0,36.4451,36.5108,36.248,36.4861,60100.0
2010-06-22 09:30:00,44.62,44.9,44.47,44.69,83900.0,36.6339,36.8638,36.5108,36.6914,83900.0
2010-06-22 10:00:00,44.6,44.67,44.14,44.3,26900.0,36.6175,36.675,36.2398,36.3712,26900.0
2010-06-22 10:30:00,44.28,44.28,44.01,44.12,58700.0,36.3548,36.3548,36.1331,36.2234,58700.0
2010-06-22 11:00:00,44.15,44.19,43.84,44.06,23100.0,36.248,36.2809,35.9935,36.1742,23100.0
2010-06-22 11:30:00,44.07,44.43,44.07,44.24,42200.0,36.1824,36.4779,36.1824,36.3219,42200.0
2010-06-22 12:00:00,44.28,44.44,44.2,44.38,10800.0,36.3548,36.4861,36.2891,36.4369,10800.0
2010-06-22 12:30:00,44.35,44.46,44.35,44.44,11000.0,36.4123,36.5026,36.4123,36.4861,11000.0
2010-06-22 13:00:00,44.42,44.5,44.18,44.22,6600.0,36.4697,36.5354,36.2727,36.3055,6600.0
2010-06-22 13:30:00,44.2,44.38,44.13,44.21,7400.0,36.2891,36.4369,36.2316,36.2973,7400.0
2010-06-22 14:00:00,44.2,44.2,43.88,43.88,8000.0,36.2891,36.2891,36.0264,36.0264,8000.0
2010-06-22 14:30:00,43.91,43.98,43.42,43.5,18300.0,36.051,36.1085,35.6487,35.7144,18300.0
2010-06-22 15:00:00,43.53,43.66,43.46,43.48,16100.0,35.739,35.8457,35.6815,35.698,16100.0
2010-06-22 15:30:00,43.44,43.52,43.25,43.32,45100.0,35.6651,35.7308,35.5091,35.5666,45100.0
2010-06-23 09:30:00,43.21,43.21,42.6,42.77,17700.0,35.4763,35.4763,34.9755,35.115,17700.0
2010-06-23 10:00:00,42.76,42.8,42.12,42.3,46700.0,35.1068,35.1397,34.5814,34.7292,46700.0
2010-06-23 10:30:00,42.27,42.9,42.23,42.87,20200.0,34.7045,35.2218,34.6717,35.1971,20200.0
2010-06-23 11:00:00,42.83,42.92,42.65,42.9,23000.0,35.1643,35.2382,35.0165,35.2218,23000.0
2010-06-23 11:30:00,42.85,42.95,42.72,42.91,15400.0,35.1807,35.2628,35.074,35.23,15400.0
2010-06-23 12:00:00,42.91,43.0,42.87,42.93,13900.0,35.23,35.3039,35.1971,35.2464,13900.0
2010-06-23 12:30:00,42.95,43.36,42.86,43.32,23800.0,35.2628,35.5994,35.1889,35.5666,23800.0
2010-06-23 13:00:00,43.31,43.47,43.31,43.38,15500.0,35.5584,35.6898,35.5584,35.6159,15500.0
2010-06-23 13:30:00,43.4,43.56,43.35,43.54,10700.0,35.6323,35.7636,35.5912,35.7472,10700.0
2010-06-23 14:00:00,43.58,43.58,43.3,43.51,11700.0,35.7801,35.7801,35.5502,35.7226,11700.0
2010-06-23 14:30:00,43.54,43.93,43.35,43.39,22000.0,35.7472,36.0674,35.5912,35.6241,22000.0
2010-06-23 15:00:00,43.41,43.51,43.18,43.42,27000.0,35.6405,35.7226,35.4517,35.6487,27000.0
2010-06-23 15:30:00,43.42,43.58,43.27,43.31,49300.0,35.6487,35.7801,35.5256,35.5584,49300.0
2010-06-24 09:30:00,42.89,42.95,42.55,42.77,25300.0,35.337,35.3865,35.0569,35.2382,25300.0
2010-06-24 10:00:00,42.76,43.21,42.76,43.12,12800.0,35.2299,35.6007,35.2299,35.5265,12800.0
2010-06-24 10:30:00,43.11,43.11,42.49,42.61,14600.0,35.5183,35.5183,35.0075,35.1063,14600.0
2010-06-24 11:00:00,42.6,42.79,42.36,42.79,6400.0,35.0981,35.2546,34.9004,35.2546,6400.0
2010-06-24 11:30:00,42.76,43.1,42.7,43.04,12500.0,35.2299,35.5101,35.1805,35.4606,12500.0
2010-06-24 12:00:00,43.05,43.17,42.86,42.89,4500.0,35.4689,35.5677,35.3123,35.337,4500.0
2010-06-24 12:30:00,42.9,42.9,42.59,42.78,25800.0,35.3453,35.3453,35.0899,35.2464,25800.0
2010-06-24 13:00:00,42.81,43.18,42.78,43.18,16900.0,35.2711,35.576,35.2464,35.576,16900.0
2010-06-24 13:30:00,43.17,43.67,43.17,43.61,23800.0,35.5677,35.9797,35.5677,35.9302,23800.0
2010-06-24 14:00:00,43.61,43.61,43.24,43.27,11400.0,35.9302,35.9302,35.6254,35.6501,11400.0
2010-06-24 14:30:00,43.28,43.28,42.96,43.03,19300.0,35.6584,35.6584,35.3947,35.4524,19300.0
2010-06-24 15:00:00,43.0,43.16,42.68,42.9,31000.0,35.4277,35.5595,35.164,35.3453,31000.0
2010-06-24 15:30:00,42.86,42.89,42.7,42.8,80400.0,35.3123,35.337,35.1805,35.2629,80400.0
2010-06-25 09:30:00,43.0,43.01,42.53,42.75,12100.0,35.4277,35.4359,35.0404,35.2217,12100.0
2010-06-25 10:00:00,42.8,43.08,42.79,42.93,17700.0,35.2629,35.4936,35.2546,35.37,17700.0
2010-06-25 10:30:00,42.95,43.16,42.87,43.04,27300.0,35.3865,35.5595,35.3206,35.4606,27300.0
2010-06-25 11:00:00,43.05,43.17,43.02,43.17,11700.0,35.4689,35.5677,35.4441,35.5677,11700.0
2010-06-25 11:30:00,43.24,43.31,43.03,43.26,8300.0,35.6254,35.6831,35.4524,35.6419,8300.0
2010-06-25 12:00:00,43.28,43.33,43.09,43.33,52300.0,35.6584,35.6995,35.5018,35.6995,52300.0
2010-06-25 12:30:00,43.32,43.44,43.14,43.23,33100.0,35.6913,35.7902,35.543,35.6172,33100.0
2010-06-25 13:00:00,43.24,43.56,43.21,43.56,6200.0,35.6254,35.889,35.6007,35.889,6200.0
2010-06-25 13:30:00,43.64,43.81,43.63,43.8,8700.0,35.955,36.095,35.9467,36.0868,8700.0
2010-06-25 14:00:00,43.76,43.8,43.53,43.61,28300.0,36.0538,36.0868,35.8643,35.9302,28300.0
2010-06-25 14:30:00,43.64,43.79,43.58,43.73,14600.0,35.955,36.0785,35.9055,36.0291,14600.0
2010-06-25 15:00:00,43.69,43.69,43.31,43.69,19900.0,35.9962,35.9962,35.6831,35.9962,19900.0
2010-06-25 15:30:00,43.7,43.87,43.57,43.82,101200.0,36.0044,36.1445,35.8973,36.1033,101200.0
2010-06-28 09:30:00,44.04,44.29,43.54,43.62,9300.0,36.2845,36.4905,35.8726,35.9385,9300.0
2010-06-28 10:00:00,43.67,43.93,43.36,43.77,12900.0,35.9797,36.1939,35.7243,36.0621,12900.0
2010-06-28 10:30:00,43.84,44.18,43.68,44.12,8200.0,36.1197,36.3999,35.9879,36.3504,8200.0
2010-06-28 11:00:00,44.24,44.55,44.21,44.4,17000.0,36.4493,36.7047,36.4246,36.5811,17000.0
2010-06-28 11:30:00,44.38,44.41,44.25,44.25,9300.0,36.5646,36.5894,36.4575,36.4575,9300.0
2010-06-28 12:00:00,44.25,44.25,44.05,44.2,13300.0,36.4575,36.4575,36.2928,36.4163,13300.0
2010-06-28 12:30:00,44.2,44.21,44.01,44.17,8200.0,36.4163,36.4246,36.2598,36.3916,8200.0
2010-06-28 13:00:00,44.17,44.21,44.07,44.1,15300.0,36.3916,36.4246,36.3092,36.334,15300.0
2010-06-28 13:30:00,44.1,44.17,44.04,44.16,10200.0,36.334,36.3916,36.2845,36.3834,10200.0
2010-06-28 14:00:00,44.16,44.16,44.03,44.03,11800.0,36.3834,36.3834,36.2763,36.2763,11800.0
2010-06-28 14:30:00,44.02,44.11,43.96,44.11,19500.0,36.268,36.3422,36.2186,36.3422,19500.0
2010-06-28 15:00:00,44.13,44.18,43.89,43.9,27800.0,36.3587,36.3999,36.1609,36.1692,27800.0
2010-06-28 15:30:00,43.89,44.1,43.84,43.89,36200.0,36.1609,36.334,36.1197,36.1609,36200.0
2010-06-29 09:30:00,43.23,43.26,42.57,42.71,25900.0,35.6172,35.6419,35.0734,35.1887,25900.0
2010-06-29 10:00:00,42.67,42.77,42.31,42.31,45200.0,35.1558,35.2382,34.8592,34.8592,45200.0
2010-06-29 10:30:00,42.29,42.93,42.29,42.93,24500.0,34.8427,35.37,34.8427,35.37,24500.0
2010-06-29 11:00:00,42.99,43.04,42.72,42.76,14600.0,35.4194,35.4606,35.197,35.2299,14600.0
2010-06-29 11:30:00,42.8,42.84,42.62,42.71,13800.0,35.2629,35.2958,35.1146,35.1887,13800.0
2010-06-29 12:00:00,42.72,42.72,42.4,42.42,46400.0,35.197,35.197,34.9333,34.9498,46400.0
2010-06-29 12:30:00,42.42,42.53,42.41,42.46,14300.0,34.9498,35.0404,34.9416,34.9828,14300.0
2010-06-29 13:00:00,42.48,42.51,42.42,42.5,14500.0,34.9992,35.024,34.9498,35.0157,14500.0
2010-06-29 13:30:00,42.47,42.59,42.31,42.59,136000.0,34.991,35.0899,34.8592,35.0899,136000.0
2010-06-29 14:00:00,42.59,42.67,42.46,42.58,76800.0,35.0899,35.1558,34.9828,35.0816,76800.0
2010-06-29 14:30:00,42.57,42.68,42.48,42.53,45500.0,35.0734,35.164,34.9992,35.0404,45500.0
2010-06-29 15:00:00,42.53,42.6,42.18,42.26,85600.0,35.0404,35.0981,34.7521,34.818,85600.0
2010-06-29 15:30:00,42.25,42.5,42.1,42.38,169100.0,34.8097,35.0157,34.6862,34.9168,169100.0
2010-06-30 09:30:00,42.33,42.58,41.94,42.22,12100.0,34.8757,35.0816,34.5543,34.785,12100.0
2010-06-30 10:00:00,42.17,42.32,42.02,42.12,16800.0,34.7438,34.8674,34.6202,34.7026,16800.0
2010-06-30 10:30:00,42.1,42.43,42.07,42.35,17400.0,34.6862,34.958,34.6614,34.8921,17400.0
2010-06-30 11:00:00,42.33,42.61,42.31,42.52,12200.0,34.8757,35.1063,34.8592,35.0322,12200.0
2010-06-30 11:30:00,42.5,42.79,42.5,42.65,9200.0,35.0157,35.2546,35.0157,35.1393,9200.0
2010-06-30 12:00:00,42.65,42.66,42.52,42.61,8900.0,35.1393,35.1475,35.0322,35.1063,8900.0
2010-06-30 12:30:00,42.59,42.75,42.51,42.73,11800.0,35.0899,35.2217,35.024,35.2052,11800.0
2010-06-30 13:00:00,42.72,42.74,42.61,42.67,25300.0,35.197,35.2134,35.1063,35.1558,25300.0
2010-06-30 13:30:00,42.65,42.67,42.54,42.64,18800.0,35.1393,35.1558,35.0487,35.1311,18800.0
2010-06-30 14:00:00,42.65,42.69,42.32,42.37,18100.0,35.1393,35.1723,34.8674,34.9086,18100.0
2010-06-30 14:30:00,42.35,42.4,42.21,42.23,26500.0,34.8921,34.9333,34.7768,34.7933,26500.0
2010-06-30 15:00:00,42.22,42.31,41.99,42.01,33600.0,34.785,34.8592,34.5955,34.612,33600.0
2010-06-30 15:30:00,41.99,41.99,41.44,41.58,88900.0,34.5955,34.5955,34.1424,34.2577,88900.0
2010-07-01 09:30:00,41.66,41.66,41.11,41.29,33600.0,34.3236,34.3236,33.8705,34.0188,33600.0
2010-07-01 10:00:00,41.25,41.37,40.86,41.33,99700.0,33.9858,34.0847,33.6645,34.0518,99700.0
2010-07-01 10:30:00,41.32,41.34,40.88,41.11,29700.0,34.0435,34.06,33.681,33.8705,29700.0
2010-07-01 11:00:00,41.11,41.39,40.81,41.38,31700.0,33.8705,34.1012,33.6233,34.0929,31700.0
2010-07-01 11:30:00,41.4,42.01,41.35,41.52,85700.0,34.1094,34.612,34.0682,34.2083,85700.0
2010-07-01 12:00:00,41.51,41.51,41.28,41.38,4600.0,34.2001,34.2001,34.0106,34.0929,4600.0
2010-07-01 12:30:00,41.43,41.88,41.43,41.55,24100.0,34.1341,34.5049,34.1341,34.233,24100.0
2010-07-01 13:00:00,41.55,41.92,41.51,41.64,28000.0,34.233,34.5379,34.2001,34.3072,28000.0
2010-07-01 13:30:00,41.66,41.96,41.65,41.96,16900.0,34.3236,34.5708,34.3154,34.5708,16900.0
2010-07-01 14:00:00,41.93,42.09,41.8,41.8,6700.0,34.5461,34.6779,34.439,34.439,6700.0
2010-07-01 14:30:00,41.82,41.89,41.51,41.63,21300.0,34.4555,34.5131,34.2001,34.2989,21300.0
2010-07-01 15:00:00,41.66,41.91,41.59,41.79,33300.0,34.3236,34.5296,34.266,34.4307,33300.0
2010-07-01 15:30:00,41.77,41.89,41.48,41.75,88400.0,34.4143,34.5131,34.1753,34.3978,88400.0
2010-07-02 09:30:00,41.97,41.97,41.5,41.6,36900.0,34.579,34.579,34.1918,34.2742,36900.0
2010-07-02 10:00:00,41.61,41.73,41.41,41.56,12200.0,34.2824,34.3813,34.1177,34.2412,12200.0
2010-07-02 10:30:00,41.56,41.62,41.42,41.42,13300.0,34.2412,34.2907,34.1259,34.1259,13300.0
2010-07-02 11:00:00,41.41,41.46,41.24,41.37,8200.0,34.1177,34.1589,33.9776,34.0847,8200.0
2010-07-02 11:30:00,41.33,41.39,41.16,41.32,15300.0,34.0518,34.1012,33.9117,34.0435,15300.0
2010-07-02 12:00:00,41.32,41.56,41.31,41.44,6700.0,34.0435,34.2412,34.0353,34.1424,6700.0
2010-07-02 12:30:00,41.48,41.51,41.35,41.44,9200.0,34.1753,34.2001,34.0682,34.1424,9200.0
2010-07-02 13:00:00,41.44,41.51,41.29,41.42,9700.0,34.1424,34.2001,34.0188,34.1259,9700.0
2010-07-02 13:30:00,41.42,41.66,41.4,41.66,14000.0,34.1259,34.3236,34.1094,34.3236,14000.0
2010-07-02 14:00:00,41.64,41.67,41.51,41.58,10300.0,34.3072,34.3319,34.2001,34.2577,10300.0
2010-07-02 14:30:00,41.56,41.57,41.42,41.53,6800.0,34.2412,34.2495,34.1259,34.2165,6800.0
2010-07-02 15:00:00,41.5,41.65,41.47,41.59,13700.0,34.1918,34.3154,34.1671,34.266,13700.0
2010-07-02 15:30:00,41.57,41.8,41.49,41.49,61500.0,34.2495,34.439,34.1836,34.1836,61500.0
2010-07-06 09:30:00,42.05,42.17,41.93,42.0,18400.0,34.645,34.7438,34.5461,34.6038,18400.0
2010-07-06 10:00:00,41.96,42.21,41.88,42.13,57200.0,34.5708,34.7768,34.5049,34.7109,57200.0
2010-07-06 10:30:00,42.13,42.48,42.11,42.29,38800.0,34.7109,34.9992,34.6944,34.8427,38800.0
2010-07-06 11:00:00,42.29,42.32,42.15,42.21,25100.0,34.8427,34.8674,34.7273,34.7768,25100.0
2010-07-06 11:30:00,42.2,42.41,42.14,42.38,20500.0,34.7685,34.9416,34.7191,34.9168,20500.0
2010-07-06 12:00:00,42.37,42.59,42.2,42.22,28600.0,34.9086,35.0899,34.7685,34.785,28600.0
2010-07-06 12:30:00,42.23,42.43,42.02,42.05,27400.0,34.7933,34.958,34.6202,34.645,27400.0
2010-07-06 13:00:00,42.05,42.27,42.04,42.26,35200.0,34.645,34.8262,34.6367,34.818,35200.0
2010-07-06 13:30:00,42.27,42.38,41.85,41.85,38700.0,34.8262,34.9168,34.4802,34.4802,38700.0
2010-07-06 14:00:00,41.91,42.16,41.75,42.08,51300.0,34.5296,34.7356,34.3978,34.6697,51300.0
2010-07-06 14:30:00,42.08,42.34,41.9,41.9,85300.0,34.6697,34.8839,34.5214,34.5214,85300.0
2010-07-06 15:00:00,41.89,42.02,41.65,41.81,97400.0,34.5131,34.6202,34.3154,34.4472,97400.0
2010-07-06 15:30:00,41.82,42.16,41.8,42.1,136600.0,34.4555,34.7356,34.439,34.6862,136600.0
2010-07-07 09:30:00,42.36,42.77,42.33,42.61,20900.0,34.9004,35.2382,34.8757,35.1063,20900.0
2010-07-07 10:00:00,42.67,42.98,42.67,42.75,23500.0,35.1558,35.4112,35.1558,35.2217,23500.0
2010-07-07 10:30:00,42.77,43.5,42.73,43.43,36100.0,35.2382,35.8396,35.2052,35.7819,36100.0
2010-07-07 11:00:00,43.42,43.44,42.79,42.96,25500.0,35.7737,35.7902,35.2546,35.3947,25500.0
2010-07-07 11:30:00,42.97,43.08,42.77,42.79,20200.0,35.4029,35.4936,35.2382,35.2546,20200.0
2010-07-07 12:00:00,42.84,43.03,42.8,43.01,18700.0,35.2958,35.4524,35.2629,35.4359,18700.0
2010-07-07 12:30:00,43.02,43.12,42.91,42.91,12500.0,35.4441,35.5265,35.3535,35.3535,12500.0
2010-07-07 13:00:00,42.88,43.32,42.88,43.32,22800.0,35.3288,35.6913,35.3288,35.6913,22800.0
2010-07-07 13:30:00,43.31,43.37,43.16,43.36,25900.0,35.6831,35.7325,35.5595,35.7243,25900.0
2010-07-07 14:00:00,43.36,43.52,43.36,43.37,20000.0,35.7243,35.8561,35.7243,35.7325,20000.0
2010-07-07 14:30:00,43.37,43.39,43.21,43.34,30300.0,35.7325,35.749,35.6007,35.7078,30300.0
2010-07-07 15:00:00,43.34,43.34,43.18,43.3,41200.0,35.7078,35.7078,35.576,35.6748,41200.0
2010-07-07 15:30:00,43.3,43.55,43.22,43.48,77600.0,35.6748,35.8808,35.6089,35.8231,77600.0
2010-07-08 09:30:00,44.04,44.28,43.61,43.67,25300.0,36.2845,36.4823,35.9302,35.9797,25300.0
2010-07-08 10:00:00,43.69,43.87,43.51,43.87,19500.0,35.9962,36.1445,35.8479,36.1445,19500.0
2010-07-08 10:30:00,43.81,43.92,43.8,43.86,21400.0,36.095,36.1856,36.0868,36.1362,21400.0
2010-07-08 11:00:00,43.83,44.04,43.71,43.97,30100.0,36.1115,36.2845,36.0126,36.2268,30100.0
2010-07-08 11:30:00,43.92,43.97,43.5,43.58,13400.0,36.1856,36.2268,35.8396,35.9055,13400.0
2010-07-08 12:00:00,43.59,43.77,43.53,43.54,21800.0,35.9138,36.0621,35.8643,35.8726,21800.0
2010-07-08 12:30:00,43.54,43.59,43.46,43.47,20800.0,35.8726,35.9138,35.8067,35.8149,20800.0
2010-07-08 13:00:00,43.47,43.66,43.46,43.62,11500.0,35.8149,35.9714,35.8067,35.9385,11500.0
2010-07-08 13:30:00,43.57,43.71,43.46,43.51,14500.0,35.8973,36.0126,35.8067,35.8479,14500.0
2010-07-08 14:00:00,43.51,43.52,43.3,43.39,24000.0,35.8479,35.8561,35.6748,35.749,24000.0
2010-07-08 14:30:00,43.41,43.53,43.41,43.53,45800.0,35.7655,35.8643,35.7655,35.8643,45800.0
2010-07-08 15:00:00,43.52,43.63,43.42,43.61,31200.0,35.8561,35.9467,35.7737,35.9302,31200.0
2010-07-08 15:30:00,43.62,43.73,43.5,43.66,175800.0,35.9385,36.0291,35.8396,35.9714,175800.0
2010-07-09 09:30:00,43.5,43.6,43.05,43.54,52600.0,35.8396,35.922,35.4689,35.8726,52600.0
2010-07-09 10:00:00,43.55,43.92,43.55,43.92,49200.0,35.8808,36.1856,35.8808,36.1856,49200.0
2010-07-09 10:30:00,43.85,44.01,43.74,43.77,16200.0,36.128,36.2598,36.0373,36.0621,16200.0
2010-07-09 11:00:00,43.77,43.82,43.55,43.68,14800.0,36.0621,36.1033,35.8808,35.9879,14800.0
2010-07-09 11:30:00,43.65,43.75,43.64,43.65,12800.0,35.9632,36.0456,35.955,35.9632,12800.0
2010-07-09 12:00:00,43.68,43.7,43.61,43.65,5700.0,35.9879,36.0044,35.9302,35.9632,5700.0
2010-07-09 12:30:00,43.61,43.68,43.6,43.68,12100.0,35.9302,35.9879,35.922,35.9879,12100.0
2010-07-09 13:00:00,43.64,43.65,43.6,43.65,12000.0,35.955,35.9632,35.922,35.9632,12000.0
2010-07-09 13:30:00,43.61,43.74,43.6,43.74,13700.0,35.9302,36.0373,35.922,36.0373,13700.0
2010-07-09 14:00:00,43.73,43.75,43.7,43.74,14200.0,36.0291,36.0456,36.0044,36.0373,14200.0
2010-07-09 14:30:00,43.74,44.02,43.72,44.0,27900.0,36.0373,36.268,36.0209,36.2516,27900.0
2010-07-09 15:00:00,43.99,44.15,43.99,44.04,19400.0,36.2433,36.3751,36.2433,36.2845,19400.0
2010-07-09 15:30:00,44.02,44.25,43.96,44.19,72000.0,36.268,36.4575,36.2186,36.4081,72000.0
2010-07-12 09:30:00,44.19,44.5,44.05,44.17,15400.0,36.4081,36.6635,36.2928,36.3916,15400.0
2010-07-12 10:00:00,44.17,44.23,43.8,43.9,18000.0,36.3916,36.4411,36.0868,36.1692,18000.0
2010-07-12 10:30:00,43.9,44.11,43.86,43.92,19600.0,36.1692,36.3422,36.1362,36.1856,19600.0
2010-07-12 11:00:00,43.9,44.13,43.82,44.08,36500.0,36.1692,36.3587,36.1033,36.3175,36500.0
2010-07-12 11:30:00,44.04,44.18,43.93,43.93,22700.0,36.2845,36.3999,36.1939,36.1939,22700.0
2010-07-12 12:00:00,43.93,44.17,43.93,44.08,14100.0,36.1939,36.3916,36.1939,36.3175,14100.0
2010-07-12 12:30:00,44.04,44.22,43.96,44.02,23100.0,36.2845,36.4328,36.2186,36.268,23100.0
2010-07-12 13:00:00,44.01,44.18,43.93,44.12,10700.0,36.2598,36.3999,36.1939,36.3504,10700.0
2010-07-12 13:30:00,44.13,44.36,44.1,44.35,27000.0,36.3587,36.5482,36.334,36.5399,27000.0
2010-07-12 14:00:00,44.38,44.39,44.22,44.23,24100.0,36.5646,36.5729,36.4328,36.4411,24100.0
2010-07-12 14:30:00,44.23,44.44,44.23,44.36,28000.0,36.4411,36.6141,36.4411,36.5482,28000.0
2010-07-12 15:00:00,44.33,44.45,44.28,44.43,39200.0,36.5234,36.6223,36.4823,36.6058,39200.0
2010-07-12 15:30:00,44.41,44.46,44.24,44.33,39700.0,36.5894,36.6306,36.4493,36.5234,39700.0
2010-07-13 09:30:00,44.78,44.94,44.57,44.8,14100.0,36.8942,37.026,36.7212,36.9107,14100.0
2010-07-13 10:00:00,44.84,45.35,44.84,45.28,37400.0,36.9436,37.3638,36.9436,37.3062,37400.0
2010-07-13 10:30:00,45.26,45.26,44.96,44.99,20800.0,37.2897,37.2897,37.0425,37.0672,20800.0
2010-07-13 11:00:00,44.94,45.18,44.94,45.14,20700.0,37.026,37.2238,37.026,37.1908,20700.0
2010-07-13 11:30:00,45.14,45.44,45.14,45.34,12000.0,37.1908,37.438,37.1908,37.3556,12000.0
2010-07-13 12:00:00,45.32,45.55,45.31,45.53,9700.0,37.3391,37.5286,37.3309,37.5121,9700.0
2010-07-13 12:30:00,45.52,45.52,45.34,45.42,12900.0,37.5039,37.5039,37.3556,37.4215,12900.0
2010-07-13 13:00:00,45.41,45.51,45.34,45.41,20000.0,37.4133,37.4956,37.3556,37.4133,20000.0
2010-07-13 13:30:00,45.43,45.59,45.43,45.55,15400.0,37.4297,37.5616,37.4297,37.5286,15400.0
2010-07-13 14:00:00,45.52,45.63,45.37,45.4,42300.0,37.5039,37.5945,37.3803,37.405,42300.0
2010-07-13 14:30:00,45.41,45.45,45.34,45.38,37600.0,37.4133,37.4462,37.3556,37.3885,37600.0
2010-07-13 15:00:00,45.39,45.58,45.39,45.54,37600.0,37.3968,37.5533,37.3968,37.5204,37600.0
2010-07-13 15:30:00,45.54,45.55,45.23,45.35,86700.0,37.5204,37.5286,37.265,37.3638,86700.0
2010-07-14 09:30:00,45.3,45.36,44.61,44.68,23700.0,37.3226,37.3721,36.7541,36.8118,23700.0
2010-07-14 10:00:00,44.7,45.21,44.62,45.08,23900.0,36.8283,37.2485,36.7624,37.1414,23900.0
2010-07-14 10:30:00,45.09,45.17,44.95,45.0,17000.0,37.1496,37.2155,37.0343,37.0755,17000.0
2010-07-14 11:00:00,45.08,45.28,45.07,45.15,11700.0,37.1414,37.3062,37.1331,37.199,11700.0
2010-07-14 11:30:00,45.18,45.27,45.08,45.08,16400.0,37.2238,37.2979,37.1414,37.1414,16400.0
2010-07-14 12:00:00,45.08,45.09,45.01,45.01,10200.0,37.1414,37.1496,37.0837,37.0837,10200.0
2010-07-14 12:30:00,45.01,45.06,44.93,45.04,20600.0,37.0837,37.1249,37.0178,37.1084,20600.0
2010-07-14 13:00:00,45.04,45.15,45.01,45.13,12200.0,37.1084,37.199,37.0837,37.1826,12200.0
2010-07-14 13:30:00,45.15,45.17,44.91,44.97,14000.0,37.199,37.2155,37.0013,37.0507,14000.0
2010-07-14 14:00:00,44.96,44.99,44.66,44.7,50800.0,37.0425,37.0672,36.7953,36.8283,50800.0
2010-07-14 14:30:00,44.69,44.86,44.61,44.86,29200.0,36.8201,36.9601,36.7541,36.9601,29200.0
2010-07-14 15:00:00,44.87,45.08,44.81,45.01,45300.0,36.9684,37.1414,36.9189,37.0837,45300.0
2010-07-14 15:30:00,44.99,45.03,44.82,44.96,76900.0,37.0672,37.1002,36.9272,37.0425,76900.0
2010-07-15 09:30:00,45.09,45.24,44.67,44.95,17000.0,37.1496,37.2732,36.8036,37.0343,17000.0
2010-07-15 10:00:00,44.88,44.88,44.14,44.35,23800.0,36.9766,36.9766,36.3669,36.5399,23800.0
2010-07-15 10:30:00,44.38,44.57,44.34,44.51,17500.0,36.5646,36.7212,36.5317,36.6718,17500.0
2010-07-15 11:00:00,44.53,44.68,44.44,44.61,18300.0,36.6882,36.8118,36.6141,36.7541,18300.0
2010-07-15 11:30:00,44.63,44.72,44.5,44.51,12500.0,36.7706,36.8448,36.6635,36.6718,12500.0
2010-07-15 12:00:00,44.51,44.6,44.39,44.39,37400.0,36.6718,36.7459,36.5729,36.5729,37400.0
2010-07-15 12:30:00,44.39,44.55,44.38,44.52,29500.0,36.5729,36.7047,36.5646,36.68,29500.0
2010-07-15 13:00:00,44.54,44.74,44.51,44.63,29100.0,36.6965,36.8612,36.6718,36.7706,29100.0
2010-07-15 13:30:00,44.61,44.7,44.54,44.63,16900.0,36.7541,36.8283,36.6965,36.7706,16900.0
2010-07-15 14:00:00,44.62,44.65,44.48,44.54,29300.0,36.7624,36.7871,36.647,36.6965,29300.0
2010-07-15 14:30:00,44.52,44.57,44.38,44.38,37300.0,36.68,36.7212,36.5646,36.5646,37300.0
2010-07-15 15:00:00,44.39,44.45,44.12,44.25,45600.0,36.5729,36.6223,36.3504,36.4575,45600.0
2010-07-15 15:30:00,44.25,44.45,44.18,44.38,146800.0,36.4575,36.6223,36.3999,36.5646,146800.0
2010-07-16 09:30:00,44.19,44.2,43.43,43.52,17800.0,36.4081,36.4163,35.7819,35.8561,17800.0
2010-07-16 10:00:00,43.52,43.68,43.27,43.59,16800.0,35.8561,35.9879,35.6501,35.9138,16800.0
2010-07-16 10:30:00,43.59,43.76,43.52,43.65,16600.0,35.9138,36.0538,35.8561,35.9632,16600.0
2010-07-16 11:00:00,43.65,43.69,43.46,43.62,16500.0,35.9632,35.9962,35.8067,35.9385,16500.0
2010-07-16 11:30:00,43.65,43.65,43.29,43.31,15400.0,35.9632,35.9632,35.6666,35.6831,15400.0
2010-07-16 12:00:00,43.3,43.41,43.19,43.4,24900.0,35.6748,35.7655,35.5842,35.7572,24900.0
2010-07-16 12:30:00,43.41,43.41,43.23,43.24,10500.0,35.7655,35.7655,35.6172,35.6254,10500.0
2010-07-16 13:00:00,43.25,43.3,43.15,43.15,21900.0,35.6336,35.6748,35.5512,35.5512,21900.0
2010-07-16 13:30:00,43.14,43.27,43.12,43.15,22100.0,35.543,35.6501,35.5265,35.5512,22100.0
2010-07-16 14:00:00,43.15,43.19,43.0,43.01,19300.0,35.5512,35.5842,35.4277,35.4359,19300.0
2010-07-16 14:30:00,43.04,43.12,42.95,42.95,18100.0,35.4606,35.5265,35.3865,35.3865,18100.0
2010-07-16 15:00:00,42.96,43.06,42.77,42.84,57700.0,35.3947,35.4771,35.2382,35.2958,57700.0
2010-07-16 15:30:00,42.84,43.02,42.72,42.78,73800.0,35.2958,35.4441,35.197,35.2464,73800.0
2010-07-19 09:30:00,42.93,43.17,42.76,42.76,12600.0,35.37,35.5677,35.2299,35.2299,12600.0
2010-07-19 10:00:00,42.67,42.69,41.98,42.03,54900.0,35.1558,35.1723,34.5873,34.6285,54900.0
2010-07-19 10:30:00,42.02,42.17,41.81,42.06,39000.0,34.6202,34.7438,34.4472,34.6532,39000.0
2010-07-19 11:00:00,42.04,42.46,42.01,42.43,20300.0,34.6367,34.9828,34.612,34.958,20300.0
2010-07-19 11:30:00,42.41,42.49,42.27,42.49,12600.0,34.9416,35.0075,34.8262,35.0075,12600.0
2010-07-19 12:00:00,42.47,42.47,42.21,42.4,15000.0,34.991,34.991,34.7768,34.9333,15000.0
2010-07-19 12:30:00,42.45,42.74,42.41,42.53,24100.0,34.9745,35.2134,34.9416,35.0404,24100.0
2010-07-19 13:00:00,42.55,42.55,42.44,42.49,8500.0,35.0569,35.0569,34.9663,35.0075,8500.0
2010-07-19 13:30:00,42.5,42.56,42.38,42.48,18800.0,35.0157,35.0651,34.9168,34.9992,18800.0
2010-07-19 14:00:00,42.49,42.7,42.49,42.58,33400.0,35.0075,35.1805,35.0075,35.0816,33400.0
2010-07-19 14:30:00,42.57,42.68,42.52,42.56,37000.0,35.0734,35.164,35.0322,35.0651,37000.0
2010-07-19 15:00:00,42.56,42.83,42.56,42.6,29100.0,35.0651,35.2876,35.0651,35.0981,29100.0
2010-07-19 15:30:00,42.6,42.77,42.51,42.67,88000.0,35.0981,35.2382,35.024,35.1558,88000.0
2010-07-20 09:30:00,42.08,42.74,41.83,42.63,37500.0,34.6697,35.2134,34.4637,35.1228,37500.0
2010-07-20 10:00:00,42.63,42.67,42.3,42.64,37500.0,35.1228,35.1558,34.8509,35.1311,37500.0
2010-07-20 10:30:00,42.67,42.8,42.49,42.5,38600.0,35.1558,35.2629,35.0075,35.0157,38600.0
2010-07-20 11:00:00,42.5,42.79,42.45,42.74,58100.0,35.0157,35.2546,34.9745,35.2134,58100.0
2010-07-20 11:30:00,42.74,42.77,42.44,42.62,82300.0,35.2134,35.2382,34.9663,35.1146,82300.0
2010-07-20 12:00:00,42.63,42.75,42.58,42.67,19600.0,35.1228,35.2217,35.0816,35.1558,19600.0
2010-07-20 12:30:00,42.67,42.71,42.57,42.7,28500.0,35.1558,35.1887,35.0734,35.1805,28500.0
2010-07-20 13:00:00,42.72,42.91,42.67,42.81,17600.0,35.197,35.3535,35.1558,35.2711,17600.0
2010-07-20 13:30:00,42.82,43.13,42.82,43.08,36800.0,35.2794,35.5348,35.2794,35.4936,36800.0
2010-07-20 14:00:00,43.08,43.09,42.94,43.08,17400.0,35.4936,35.5018,35.3782,35.4936,17400.0
2010-07-20 14:30:00,43.05,43.08,42.91,42.96,26200.0,35.4689,35.4936,35.3535,35.3947,26200.0
2010-07-20 15:00:00,42.97,43.33,42.91,43.31,86500.0,35.4029,35.6995,35.3535,35.6831,86500.0
2010-07-20 15:30:00,43.31,43.63,43.24,43.55,150000.0,35.6831,35.9467,35.6254,35.8808,150000.0
2010-07-21 09:30:00,43.81,44.26,43.71,43.84,19200.0,36.095,36.4658,36.0126,36.1197,19200.0
2010-07-21 10:00:00,43.8,44.1,43.53,44.06,45300.0,36.0868,36.334,35.8643,36.301,45300.0
2010-07-21 10:30:00,44.09,44.09,43.83,43.87,50400.0,36.3257,36.3257,36.1115,36.1445,50400.0
2010-07-21 11:00:00,43.86,43.91,43.68,43.83,17300.0,36.1362,36.1774,35.9879,36.1115,17300.0
2010-07-21 11:30:00,43.85,44.03,43.81,43.96,35500.0,36.128,36.2763,36.095,36.2186,35500.0
2010-07-21 12:00:00,43.96,44.12,43.89,43.99,29700.0,36.2186,36.3504,36.1609,36.2433,29700.0
2010-07-21 12:30:00,44.02,44.16,44.01,44.08,16600.0,36.268,36.3834,36.2598,36.3175,16600.0
2010-07-21 13:00:00,44.06,44.28,44.03,44.28,16900.0,36.301,36.4823,36.2763,36.4823,16900.0
2010-07-21 13:30:00,44.29,44.52,44.24,44.39,19600.0,36.4905,36.68,36.4493,36.5729,19600.0
2010-07-21 14:00:00,44.36,44.36,43.66,43.87,42800.0,36.5482,36.5482,35.9714,36.1445,42800.0
2010-07-21 14:30:00,43.83,43.91,43.6,43.65,36700.0,36.1115,36.1774,35.922,35.9632,36700.0
2010-07-21 15:00:00,43.64,44.05,43.52,43.88,54600.0,35.955,36.2928,35.8561,36.1527,54600.0
2010-07-21 15:30:00,43.88,44.08,43.82,43.9,170100.0,36.1527,36.3175,36.1033,36.1692,170100.0
2010-07-22 09:30:00,44.5,45.44,44.37,45.36,66500.0,36.6635,37.438,36.5564,37.3721,66500.0
2010-07-22 10:00:00,45.38,45.57,45.21,45.43,148000.0,37.3885,37.5451,37.2485,37.4297,148000.0
2010-07-22 10:30:00,45.42,45.44,45.22,45.22,178500.0,37.4215,37.438,37.2567,37.2567,178500.0
2010-07-22 11:00:00,45.22,45.24,45.05,45.13,24200.0,37.2567,37.2732,37.1167,37.1826,24200.0
2010-07-22 11:30:00,45.1,45.11,44.76,44.8,83900.0,37.1579,37.1661,36.8777,36.9107,83900.0
2010-07-22 12:00:00,44.8,44.93,44.75,44.93,67400.0,36.9107,37.0178,36.8695,37.0178,67400.0
2010-07-22 12:30:00,44.9,44.91,44.76,44.78,46100.0,36.9931,37.0013,36.8777,36.8942,46100.0
2010-07-22 13:00:00,44.79,44.93,44.74,44.93,49200.0,36.9024,37.0178,36.8612,37.0178,49200.0
2010-07-22 13:30:00,44.93,44.95,44.59,44.63,80700.0,37.0178,37.0343,36.7377,36.7706,80700.0
2010-07-22 14:00:00,44.64,44.93,44.64,44.92,88000.0,36.7789,37.0178,36.7789,37.0095,88000.0
2010-07-22 14:30:00,44.91,44.92,44.62,44.69,93400.0,37.0013,37.0095,36.7624,36.8201,93400.0
2010-07-22 15:00:00,44.69,44.86,44.65,44.77,62900.0,36.8201,36.9601,36.7871,36.886,62900.0
2010-07-22 15:30:00,44.74,45.0,44.49,44.97,178000.0,36.8612,37.0755,36.6553,37.0507,178000.0
2010-07-23 09:30:00,44.93,45.24,44.75,45.1,18400.0,37.0178,37.2732,36.8695,37.1579,18400.0
2010-07-23 10:00:00,45.11,45.49,45.1,45.45,33900.0,37.1661,37.4792,37.1579,37.4462,33900.0
2010-07-23 10:30:00,45.47,45.65,45.39,45.41,29000.0,37.4627,37.611,37.3968,37.4133,29000.0
2010-07-23 11:00:00,45.43,45.51,45.27,45.32,30600.0,37.4297,37.4956,37.2979,37.3391,30600.0
2010-07-23 11:30:00,45.33,45.54,45.33,45.38,54100.0,37.3473,37.5204,37.3473,37.3885,54100.0
2010-07-23 12:00:00,45.45,45.55,45.25,45.41,56600.0,37.4462,37.5286,37.2814,37.4133,56600.0
2010-07-23 12:30:00,45.41,45.44,45.17,45.44,30200.0,37.4133,37.438,37.2155,37.438,30200.0
2010-07-23 13:00:00,45.45,45.83,45.31,45.69,65500.0,37.4462,37.7593,37.3309,37.644,65500.0
2010-07-23 13:30:00,45.69,45.75,45.59,45.63,54700.0,37.644,37.6934,37.5616,37.5945,54700.0
2010-07-23 14:00:00,45.64,45.66,45.5,45.57,61300.0,37.6028,37.6192,37.4874,37.5451,61300.0
2010-07-23 14:30:00,45.6,45.67,45.5,45.62,62700.0,37.5698,37.6275,37.4874,37.5863,62700.0
2010-07-23 15:00:00,45.63,45.71,45.52,45.59,67200.0,37.5945,37.6604,37.5039,37.5616,67200.0
2010-07-23 15:30:00,45.6,45.75,45.44,45.71,174200.0,37.5698,37.6934,37.438,37.6604,174200.0
2010-07-26 09:30:00,45.8,46.0,45.48,45.67,30500.0,37.7346,37.8994,37.4709,37.6275,30500.0
2010-07-26 10:00:00,45.71,46.03,45.63,45.69,73100.0,37.6604,37.9241,37.5945,37.644,73100.0
2010-07-26 10:30:00,45.7,45.86,45.43,45.84,25200.0,37.6522,37.784,37.4297,37.7675,25200.0
2010-07-26 11:00:00,45.85,45.91,45.72,45.77,29300.0,37.7758,37.8252,37.6687,37.7099,29300.0
2010-07-26 11:30:00,45.76,45.77,45.64,45.65,63000.0,37.7016,37.7099,37.6028,37.611,63000.0
2010-07-26 12:00:00,45.68,45.84,45.68,45.74,33700.0,37.6357,37.7675,37.6357,37.6851,33700.0
2010-07-26 12:30:00,45.71,45.72,45.54,45.71,28100.0,37.6604,37.6687,37.5204,37.6604,28100.0
2010-07-26 13:00:00,45.71,45.73,45.5,45.55,35400.0,37.6604,37.6769,37.4874,37.5286,35400.0
2010-07-26 13:30:00,45.58,45.75,45.33,45.33,53300.0,37.5533,37.6934,37.3473,37.3473,53300.0
2010-07-26 14:00:00,45.36,45.36,45.01,45.03,88700.0,37.3721,37.3721,37.0837,37.1002,88700.0
2010-07-26 14:30:00,45.02,45.17,44.98,45.17,61800.0,37.0919,37.2155,37.059,37.2155,61800.0
2010-07-26 15:00:00,45.17,45.17,45.08,45.14,120200.0,37.2155,37.2155,37.1414,37.1908,120200.0
2010-07-26 15:30:00,45.15,45.5,45.12,45.3,226500.0,37.199,37.4874,37.1743,37.3226,226500.0
2010-07-27 09:30:00,46.99,46.99,43.84,43.98,142400.0,38.715,38.715,36.1197,36.2351,142400.0
2010-07-27 10:00:00,43.95,44.21,43.45,44.11,184200.0,36.2104,36.4246,35.7984,36.3422,184200.0
2010-07-27 10:30:00,44.1,44.58,44.03,44.29,69300.0,36.334,36.7294,36.2763,36.4905,69300.0
2010-07-27 11:00:00,44.29,44.3,43.82,43.92,52900.0,36.4905,36.4987,36.1033,36.1856,52900.0
2010-07-27 11:30:00,43.93,44.04,43.93,43.99,61000.0,36.1939,36.2845,36.1939,36.2433,61000.0
2010-07-27 12:00:00,44.0,44.04,43.97,44.03,26800.0,36.2516,36.2845,36.2268,36.2763,26800.0
2010-07-27 12:30:00,44.02,44.05,43.87,43.97,27200.0,36.268,36.2928,36.1445,36.2268,27200.0
2010-07-27 13:00:00,43.93,43.93,43.59,43.64,80700.0,36.1939,36.1939,35.9138,35.955,80700.0
2010-07-27 13:30:00,43.61,43.99,43.59,43.86,70600.0,35.9302,36.2433,35.9138,36.1362,70600.0
2010-07-27 14:00:00,43.87,43.96,43.81,43.84,50000.0,36.1445,36.2186,36.095,36.1197,50000.0
2010-07-27 14:30:00,43.84,43.93,43.82,43.84,41500.0,36.1197,36.1939,36.1033,36.1197,41500.0
2010-07-27 15:00:00,43.81,43.96,43.71,43.92,79000.0,36.095,36.2186,36.0126,36.1856,79000.0
2010-07-27 15:30:00,43.92,43.93,43.42,43.46,138600.0,36.1856,36.1939,35.7737,35.8067,138600.0
2010-07-28 09:30:00,43.55,43.64,42.86,42.86,38200.0,35.8808,35.955,35.3123,35.3123,38200.0
2010-07-28 10:00:00,42.87,42.95,42.52,42.65,89600.0,35.3206,35.3865,35.0322,35.1393,89600.0
2010-07-28 10:30:00,42.65,42.71,42.45,42.51,37000.0,35.1393,35.1887,34.9745,35.024,37000.0
2010-07-28 11:00:00,42.53,42.6,42.43,42.45,29400.0,35.0404,35.0981,34.958,34.9745,29400.0
2010-07-28 11:30:00,42.45,42.53,42.33,42.33,27100.0,34.9745,35.0404,34.8757,34.8757,27100.0
2010-07-28 12:00:00,42.34,42.47,42.31,42.4,19900.0,34.8839,34.991,34.8592,34.9333,19900.0
2010-07-28 12:30:00,42.41,42.6,42.39,42.6,42600.0,34.9416,35.0981,34.9251,35.0981,42600.0
2010-07-28 13:00:00,42.6,42.65,42.55,42.64,37000.0,35.0981,35.1393,35.0569,35.1311,37000.0
2010-07-28 13:30:00,42.62,42.69,42.6,42.68,42300.0,35.1146,35.1723,35.0981,35.164,42300.0
2010-07-28 14:00:00,42.67,42.85,42.61,42.69,47000.0,35.1558,35.3041,35.1063,35.1723,47000.0
2010-07-28 14:30:00,42.67,42.69,42.39,42.39,33200.0,35.1558,35.1723,34.9251,34.9251,33200.0
2010-07-28 15:00:00,42.4,42.45,42.3,42.42,61200.0,34.9333,34.9745,34.8509,34.9498,61200.0
2010-07-28 15:30:00,42.42,42.5,42.4,42.5,87200.0,34.9498,35.0157,34.9333,35.0157,87200.0
2010-07-29 09:30:00,42.94,43.16,42.67,42.7,26800.0,35.3782,35.5595,35.1558,35.1805,26800.0
2010-07-29 10:00:00,42.71,42.74,42.48,42.56,31300.0,35.1887,35.2134,34.9992,35.0651,31300.0
2010-07-29 10:30:00,42.56,42.63,42.37,42.58,27900.0,35.0651,35.1228,34.9086,35.0816,27900.0
2010-07-29 11:00:00,42.52,42.52,42.11,42.15,36100.0,35.0322,35.0322,34.6944,34.7273,36100.0
2010-07-29 11:30:00,42.15,42.17,41.94,42.01,22800.0,34.7273,34.7438,34.5543,34.612,22800.0
2010-07-29 12:00:00,41.98,42.12,41.89,42.12,29100.0,34.5873,34.7026,34.5131,34.7026,29100.0
2010-07-29 12:30:00,42.14,42.14,41.97,42.12,21800.0,34.7191,34.7191,34.579,34.7026,21800.0
2010-07-29 13:00:00,42.12,42.4,42.11,42.38,18600.0,34.7026,34.9333,34.6944,34.9168,18600.0
2010-07-29 13:30:00,42.38,42.5,42.37,42.46,56800.0,34.9168,35.0157,34.9086,34.9828,56800.0
2010-07-29 14:00:00,42.47,42.88,42.47,42.88,72100.0,34.991,35.3288,34.991,35.3288,72100.0
2010-07-29 14:30:00,42.89,43.01,42.81,42.87,43200.0,35.337,35.4359,35.2711,35.3206,43200.0
2010-07-29 15:00:00,42.87,43.05,42.79,43.01,48100.0,35.3206,35.4689,35.2546,35.4359,48100.0
2010-07-29 15:30:00,43.01,43.07,42.85,42.95,187100.0,35.4359,35.4853,35.3041,35.3865,187100.0
2010-07-30 09:30:00,42.52,43.23,42.37,43.11,58600.0,35.0322,35.6172,34.9086,35.5183,58600.0
2010-07-30 10:00:00,43.11,43.54,43.11,43.54,61500.0,35.5183,35.8726,35.5183,35.8726,61500.0
2010-07-30 10:30:00,43.52,43.96,43.5,43.75,61400.0,35.8561,36.2186,35.8396,36.0456,61400.0
2010-07-30 11:00:00,43.75,43.82,43.48,43.48,43100.0,36.0456,36.1033,35.8231,35.8231,43100.0
2010-07-30 11:30:00,43.47,43.6,43.42,43.54,47400.0,35.8149,35.922,35.7737,35.8726,47400.0
2010-07-30 12:00:00,43.57,43.61,43.41,43.54,39900.0,35.8973,35.9302,35.7655,35.8726,39900.0
2010-07-30 12:30:00,43.54,43.54,43.4,43.47,22100.0,35.8726,35.8726,35.7572,35.8149,22100.0
2010-07-30 13:00:00,43.48,43.49,43.23,43.33,24000.0,35.8231,35.8314,35.6172,35.6995,24000.0
2010-07-30 13:30:00,43.31,43.42,43.25,43.29,22500.0,35.6831,35.7737,35.6336,35.6666,22500.0
2010-07-30 14:00:00,43.29,43.56,43.24,43.55,27500.0,35.6666,35.889,35.6254,35.8808,27500.0
2010-07-30 14:30:00,43.55,43.64,43.5,43.58,24500.0,35.8808,35.955,35.8396,35.9055,24500.0
2010-07-30 15:00:00,43.59,43.88,43.55,43.87,46000.0,35.9138,36.1527,35.8808,36.1445,46000.0
2010-07-30 15:30:00,43.85,43.85,43.6,43.67,136600.0,36.128,36.128,35.922,35.9797,136600.0
2010-08-02 09:30:00,44.26,44.59,44.19,44.51,37800.0,36.4658,36.7377,36.4081,36.6718,37800.0
2010-08-02 10:00:00,44.56,45.15,44.55,44.91,55200.0,36.7129,37.199,36.7047,37.0013,55200.0
2010-08-02 10:30:00,44.92,45.25,44.91,45.25,47400.0,37.0095,37.2814,37.0013,37.2814,47400.0
2010-08-02 11:00:00,45.25,45.3,45.11,45.22,29400.0,37.2814,37.3226,37.1661,37.2567,29400.0
2010-08-02 11:30:00,45.26,45.4,45.11,45.14,29500.0,37.2897,37.405,37.1661,37.1908,29500.0
2010-08-02 12:00:00,45.15,45.18,44.99,45.06,29000.0,37.199,37.2238,37.0672,37.1249,29000.0
2010-08-02 12:30:00,45.04,45.2,44.95,45.15,32400.0,37.1084,37.2402,37.0343,37.199,32400.0
2010-08-02 13:00:00,45.16,45.21,45.12,45.13,22400.0,37.2073,37.2485,37.1743,37.1826,22400.0
2010-08-02 13:30:00,45.13,45.29,45.07,45.1,51000.0,37.1826,37.3144,37.1331,37.1579,51000.0
2010-08-02 14:00:00,45.09,45.18,45.0,45.05,33100.0,37.1496,37.2238,37.0755,37.1167,33100.0
2010-08-02 14:30:00,45.07,45.31,45.04,45.25,45200.0,37.1331,37.3309,37.1084,37.2814,45200.0
2010-08-02 15:00:00,45.26,45.33,45.12,45.33,57900.0,37.2897,37.3473,37.1743,37.3473,57900.0
2010-08-02 15:30:00,45.35,45.43,45.21,45.26,140900.0,37.3638,37.4297,37.2485,37.2897,140900.0
2010-08-03 09:30:00,44.95,45.44,44.68,44.87,55100.0,37.0343,37.438,36.8118,36.9684,55100.0
2010-08-03 10:00:00,44.81,44.93,44.53,44.8,68000.0,36.9189,37.0178,36.6882,36.9107,68000.0
2010-08-03 10:30:00,44.83,45.26,44.72,45.22,40200.0,36.9354,37.2897,36.8448,37.2567,40200.0
2010-08-03 11:00:00,45.21,45.33,45.13,45.3,30800.0,37.2485,37.3473,37.1826,37.3226,30800.0
2010-08-03 11:30:00,45.3,45.48,45.29,45.38,33100.0,37.3226,37.4709,37.3144,37.3885,33100.0
2010-08-03 12:00:00,45.38,45.38,45.17,45.28,38300.0,37.3885,37.3885,37.2155,37.3062,38300.0
2010-08-03 12:30:00,45.28,45.47,45.27,45.39,24600.0,37.3062,37.4627,37.2979,37.3968,24600.0
2010-08-03 13:00:00,45.37,45.41,45.22,45.35,35200.0,37.3803,37.4133,37.2567,37.3638,35200.0
2010-08-03 13:30:00,45.34,45.49,45.31,45.46,21100.0,37.3556,37.4792,37.3309,37.4545,21100.0
2010-08-03 14:00:00,45.45,45.56,45.42,45.54,45000.0,37.4462,37.5368,37.4215,37.5204,45000.0
2010-08-03 14:30:00,45.56,45.56,45.41,45.51,56600.0,37.5368,37.5368,37.4133,37.4956,56600.0
2010-08-03 15:00:00,45.48,45.48,45.14,45.27,48600.0,37.4709,37.4709,37.1908,37.2979,48600.0
2010-08-03 15:30:00,45.28,45.3,45.1,45.28,85000.0,37.3062,37.3226,37.1579,37.3062,85000.0
2010-08-04 09:30:00,45.3,45.71,45.21,45.71,24000.0,37.3226,37.6604,37.2485,37.6604,24000.0
2010-08-04 10:00:00,45.7,46.0,45.42,45.5,109800.0,37.6522,37.8994,37.4215,37.4874,109800.0
2010-08-04 10:30:00,45.52,45.55,45.32,45.39,45200.0,37.5039,37.5286,37.3391,37.3968,45200.0
2010-08-04 11:00:00,45.4,45.54,45.35,45.5,43600.0,37.405,37.5204,37.3638,37.4874,43600.0
2010-08-04 11:30:00,45.5,45.55,45.4,45.49,44900.0,37.4874,37.5286,37.405,37.4792,44900.0
2010-08-04 12:00:00,45.48,45.71,45.37,45.71,44500.0,37.4709,37.6604,37.3803,37.6604,44500.0
2010-08-04 12:30:00,45.7,45.72,45.56,45.7,25800.0,37.6522,37.6687,37.5368,37.6522,25800.0
2010-08-04 13:00:00,45.71,45.71,45.45,45.46,24700.0,37.6604,37.6604,37.4462,37.4545,24700.0
2010-08-04 13:30:00,45.46,45.58,45.42,45.53,30100.0,37.4545,37.5533,37.4215,37.5121,30100.0
2010-08-04 14:00:00,45.53,45.68,45.53,45.68,35300.0,37.5121,37.6357,37.5121,37.6357,35300.0
2010-08-04 14:30:00,45.68,45.8,45.64,45.79,107500.0,37.6357,37.7346,37.6028,37.7263,107500.0
2010-08-04 15:00:00,45.79,45.79,45.67,45.76,70900.0,37.7263,37.7263,37.6275,37.7016,70900.0
2010-08-04 15:30:00,45.77,45.85,45.71,45.73,82500.0,37.7099,37.7758,37.6604,37.6769,82500.0
2010-08-05 09:30:00,45.37,45.57,45.2,45.43,70800.0,37.3803,37.5451,37.2402,37.4297,70800.0
2010-08-05 10:00:00,45.39,45.55,45.31,45.44,69300.0,37.3968,37.5286,37.3309,37.438,69300.0
2010-08-05 10:30:00,45.47,45.7,45.41,45.45,45000.0,37.4627,37.6522,37.4133,37.4462,45000.0
2010-08-05 11:00:00,45.45,45.56,45.32,45.5,42400.0,37.4462,37.5368,37.3391,37.4874,42400.0
2010-08-05 11:30:00,45.5,45.5,45.34,45.4,20300.0,37.4874,37.4874,37.3556,37.405,20300.0
2010-08-05 12:00:00,45.42,45.52,45.37,45.51,23500.0,37.4215,37.5039,37.3803,37.4956,23500.0
2010-08-05 12:30:00,45.5,45.54,45.43,45.45,21000.0,37.4874,37.5204,37.4297,37.4462,21000.0
2010-08-05 13:00:00,45.46,45.49,45.35,45.49,18900.0,37.4545,37.4792,37.3638,37.4792,18900.0
2010-08-05 13:30:00,45.5,45.57,45.43,45.5,67100.0,37.4874,37.5451,37.4297,37.4874,67100.0
2010-08-05 14:00:00,45.49,45.52,45.39,45.45,45100.0,37.4792,37.5039,37.3968,37.4462,45100.0
2010-08-05 14:30:00,45.45,45.49,45.4,45.48,32500.0,37.4462,37.4792,37.405,37.4709,32500.0
2010-08-05 15:00:00,45.48,45.63,45.48,45.54,54200.0,37.4709,37.5945,37.4709,37.5204,54200.0
2010-08-05 15:30:00,45.54,45.64,45.39,45.52,104900.0,37.5204,37.6028,37.3968,37.5039,104900.0
2010-08-06 09:30:00,44.96,45.83,44.91,45.83,30100.0,37.0425,37.7593,37.0013,37.7593,30100.0
2010-08-06 10:00:00,45.88,45.9,45.41,45.44,77400.0,37.8005,37.817,37.4133,37.438,77400.0
2010-08-06 10:30:00,45.45,45.5,44.9,44.95,57400.0,37.4462,37.4874,36.9931,37.0343,57400.0
2010-08-06 11:00:00,44.98,45.21,44.91,44.95,59200.0,37.059,37.2485,37.0013,37.0343,59200.0
2010-08-06 11:30:00,44.96,45.09,44.94,44.95,35600.0,37.0425,37.1496,37.026,37.0343,35600.0
2010-08-06 12:00:00,44.95,45.09,44.94,44.96,26200.0,37.0343,37.1496,37.026,37.0425,26200.0
2010-08-06 12:30:00,44.96,45.09,44.96,44.98,31600.0,37.0425,37.1496,37.0425,37.059,31600.0
2010-08-06 13:00:00,44.98,45.18,44.95,45.18,32100.0,37.059,37.2238,37.0343,37.2238,32100.0
2010-08-06 13:30:00,45.15,45.18,45.0,45.07,34700.0,37.199,37.2238,37.0755,37.1331,34700.0
2010-08-06 14:00:00,45.07,45.11,44.97,45.08,19200.0,37.1331,37.1661,37.0507,37.1414,19200.0
2010-08-06 14:30:00,45.11,45.47,45.05,45.43,48700.0,37.1661,37.4627,37.1167,37.4297,48700.0
2010-08-06 15:00:00,45.45,45.52,45.35,45.44,51500.0,37.4462,37.5039,37.3638,37.438,51500.0
2010-08-06 15:30:00,45.44,45.73,45.4,45.71,106400.0,37.438,37.6769,37.405,37.6604,106400.0
2010-08-09 09:30:00,46.0,46.0,45.78,45.99,30800.0,37.8994,37.8994,37.7181,37.8911,30800.0
2010-08-09 10:00:00,45.99,46.04,45.89,46.0,71500.0,37.8911,37.9323,37.8087,37.8994,71500.0
2010-08-09 10:30:00,46.01,46.15,45.97,46.15,41600.0,37.9076,38.0229,37.8746,38.0229,41600.0
2010-08-09 11:00:00,46.13,46.27,46.1,46.15,39500.0,38.0065,38.1218,37.9817,38.0229,39500.0
2010-08-09 11:30:00,46.17,46.28,46.12,46.15,44500.0,38.0394,38.1301,37.9982,38.0229,44500.0
2010-08-09 12:00:00,46.16,46.18,46.04,46.09,37200.0,38.0312,38.0477,37.9323,37.9735,37200.0
2010-08-09 12:30:00,46.09,46.3,46.02,46.3,14300.0,37.9735,38.1465,37.9158,38.1465,14300.0
2010-08-09 13:00:00,46.31,46.31,46.2,46.3,16500.0,38.1548,38.1548,38.0641,38.1465,16500.0
2010-08-09 13:30:00,46.3,46.48,46.3,46.47,33000.0,38.1465,38.2948,38.1465,38.2866,33000.0
2010-08-09 14:00:00,46.48,46.49,46.33,46.33,33300.0,38.2948,38.3031,38.1712,38.1712,33300.0
2010-08-09 14:30:00,46.34,46.5,46.34,46.5,32200.0,38.1795,38.3113,38.1795,38.3113,32200.0
2010-08-09 15:00:00,46.49,46.5,46.42,46.5,41300.0,38.3031,38.3113,38.2454,38.3113,41300.0
2010-08-09 15:30:00,46.49,46.53,46.43,46.45,87900.0,38.3031,38.336,38.2536,38.2701,87900.0
2010-08-10 09:30:00,45.94,46.08,45.68,45.79,28700.0,37.8499,37.9653,37.6357,37.7263,28700.0
2010-08-10 10:00:00,45.87,46.08,45.8,46.06,35500.0,37.7923,37.9653,37.7346,37.9488,35500.0
2010-08-10 10:30:00,45.98,46.05,45.86,45.86,28100.0,37.8829,37.9406,37.784,37.784,28100.0
2010-08-10 11:00:00,45.86,45.93,45.8,45.86,61900.0,37.784,37.8417,37.7346,37.784,61900.0
2010-08-10 11:30:00,45.89,45.91,45.74,45.78,25000.0,37.8087,37.8252,37.6851,37.7181,25000.0
2010-08-10 12:00:00,45.76,45.79,45.62,45.75,31200.0,37.7016,37.7263,37.5863,37.6934,31200.0
2010-08-10 12:30:00,45.74,45.76,45.68,45.71,31400.0,37.6851,37.7016,37.6357,37.6604,31400.0
2010-08-10 13:00:00,45.7,45.71,45.38,45.44,34300.0,37.6522,37.6604,37.3885,37.438,34300.0
2010-08-10 13:30:00,45.46,45.5,45.34,45.5,49100.0,37.4545,37.4874,37.3556,37.4874,49100.0
2010-08-10 14:00:00,45.52,45.91,45.39,45.49,56800.0,37.5039,37.8252,37.3968,37.4792,56800.0
2010-08-10 14:30:00,45.56,45.92,45.53,45.75,43900.0,37.5368,37.8334,37.5121,37.6934,43900.0
2010-08-10 15:00:00,45.75,45.89,45.54,45.68,53500.0,37.6934,37.8087,37.5204,37.6357,53500.0
2010-08-10 15:30:00,45.7,45.83,45.5,45.53,85100.0,37.6522,37.7593,37.4874,37.5121,85100.0
2010-08-11 09:30:00,44.62,44.62,44.09,44.18,34100.0,36.7624,36.7624,36.3257,36.3999,34100.0
2010-08-11 10:00:00,44.21,44.26,44.1,44.15,28700.0,36.4246,36.4658,36.334,36.3751,28700.0
2010-08-11 10:30:00,44.15,44.2,43.95,43.98,32300.0,36.3751,36.4163,36.2104,36.2351,32300.0
2010-08-11 11:00:00,43.99,44.01,43.86,43.97,33500.0,36.2433,36.2598,36.1362,36.2268,33500.0
2010-08-11 11:30:00,43.96,44.13,43.96,44.07,13300.0,36.2186,36.3587,36.2186,36.3092,13300.0
2010-08-11 12:00:00,44.06,44.15,43.95,43.99,16500.0,36.301,36.3751,36.2104,36.2433,16500.0
2010-08-11 12:30:00,43.97,44.02,43.81,43.85,7800.0,36.2268,36.268,36.095,36.128,7800.0
2010-08-11 13:00:00,43.86,44.06,43.86,43.99,19600.0,36.1362,36.301,36.1362,36.2433,19600.0
2010-08-11 13:30:00,43.97,44.0,43.84,43.85,7000.0,36.2268,36.2516,36.1197,36.128,7000.0
2010-08-11 14:00:00,43.83,43.89,43.79,43.81,10800.0,36.1115,36.1609,36.0785,36.095,10800.0
2010-08-11 14:30:00,43.82,43.82,43.51,43.55,27900.0,36.1033,36.1033,35.8479,35.8808,27900.0
2010-08-11 15:00:00,43.55,43.73,43.52,43.62,29000.0,35.8808,36.0291,35.8561,35.9385,29000.0
2010-08-11 15:30:00,43.63,43.72,43.46,43.53,75600.0,35.9467,36.0209,35.8067,35.8643,75600.0
2010-08-12 09:30:00,42.85,43.0,42.66,42.75,33700.0,35.3041,35.4277,35.1475,35.2217,33700.0
2010-08-12 10:00:00,42.78,42.78,42.49,42.52,28000.0,35.2464,35.2464,35.0075,35.0322,28000.0
2010-08-12 10:30:00,42.56,42.86,42.49,42.63,27200.0,35.0651,35.3123,35.0075,35.1228,27200.0
2010-08-12 11:00:00,42.67,42.9,42.6,42.88,24600.0,35.1558,35.3453,35.0981,35.3288,24600.0
2010-08-12 11:30:00,42.86,42.88,42.79,42.8,34200.0,35.3123,35.3288,35.2546,35.2629,34200.0
2010-08-12 12:00:00,42.8,42.8,42.64,42.71,24400.0,35.2629,35.2629,35.1311,35.1887,24400.0
2010-08-12 12:30:00,42.7,42.74,42.66,42.72,25600.0,35.1805,35.2134,35.1475,35.197,25600.0
2010-08-12 13:00:00,42.73,42.78,42.69,42.73,47600.0,35.2052,35.2464,35.1723,35.2052,47600.0
2010-08-12 13:30:00,42.74,42.74,42.64,42.66,32100.0,35.2134,35.2134,35.1311,35.1475,32100.0
2010-08-12 14:00:00,42.67,42.8,42.63,42.8,43700.0,35.1558,35.2629,35.1228,35.2629,43700.0
2010-08-12 14:30:00,42.79,42.82,42.68,42.8,52400.0,35.2546,35.2794,35.164,35.2629,52400.0
2010-08-12 15:00:00,42.79,42.89,42.64,42.75,113000.0,35.2546,35.337,35.1311,35.2217,113000.0
2010-08-12 15:30:00,42.75,42.84,42.56,42.59,77900.0,35.2217,35.2958,35.0651,35.0899,77900.0
2010-08-13 09:30:00,42.4,42.59,42.35,42.57,14200.0,34.9333,35.0899,34.8921,35.0734,14200.0
2010-08-13 10:00:00,42.57,42.77,42.49,42.6,20100.0,35.0734,35.2382,35.0075,35.0981,20100.0
2010-08-13 10:30:00,42.62,42.88,42.59,42.88,28800.0,35.1146,35.3288,35.0899,35.3288,28800.0
2010-08-13 11:00:00,42.84,42.93,42.74,42.8,13900.0,35.2958,35.37,35.2134,35.2629,13900.0
2010-08-13 11:30:00,42.79,42.85,42.73,42.79,12900.0,35.2546,35.3041,35.2052,35.2546,12900.0
2010-08-13 12:00:00,42.8,43.04,42.8,43.04,9000.0,35.2629,35.4606,35.2629,35.4606,9000.0
2010-08-13 12:30:00,43.05,43.13,43.0,43.1,14900.0,35.4689,35.5348,35.4277,35.5101,14900.0
2010-08-13 13:00:00,43.12,43.3,43.06,43.26,24900.0,35.5265,35.6748,35.4771,35.6419,24900.0
2010-08-13 13:30:00,43.27,43.27,43.17,43.22,18500.0,35.6501,35.6501,35.5677,35.6089,18500.0
2010-08-13 14:00:00,43.2,43.25,42.96,43.04,23100.0,35.5924,35.6336,35.3947,35.4606,23100.0
2010-08-13 14:30:00,43.02,43.07,42.93,43.07,20300.0,35.4441,35.4853,35.37,35.4853,20300.0
2010-08-13 15:00:00,43.05,43.1,43.02,43.07,19000.0,35.4689,35.5101,35.4441,35.4853,19000.0
2010-08-13 15:30:00,43.06,43.17,42.87,42.95,88500.0,35.4771,35.5677,35.3206,35.3865,88500.0
2010-08-16 09:30:00,42.56,42.56,42.23,42.51,13700.0,35.0651,35.0651,34.7933,35.024,13700.0
2010-08-16 10:00:00,42.47,42.91,42.47,42.85,10000.0,34.991,35.3535,34.991,35.3041,10000.0
2010-08-16 10:30:00,42.91,43.11,42.91,43.04,13100.0,35.3535,35.5183,35.3535,35.4606,13100.0
2010-08-16 11:00:00,43.06,43.09,42.78,42.92,20300.0,35.4771,35.5018,35.2464,35.3618,20300.0
2010-08-16 11:30:00,42.94,43.18,42.94,43.14,15100.0,35.3782,35.576,35.3782,35.543,15100.0
2010-08-16 12:00:00,43.09,43.33,43.06,43.33,14100.0,35.5018,35.6995,35.4771,35.6995,14100.0
2010-08-16 12:30:00,43.34,43.38,43.25,43.32,36000.0,35.7078,35.7407,35.6336,35.6913,36000.0
2010-08-16 13:00:00,43.34,43.38,43.28,43.3,6300.0,35.7078,35.7407,35.6584,35.6748,6300.0
2010-08-16 13:30:00,43.3,43.33,43.24,43.28,12600.0,35.6748,35.6995,35.6254,35.6584,12600.0
2010-08-16 14:00:00,43.26,43.34,43.1,43.29,12700.0,35.6419,35.7078,35.5101,35.6666,12700.0
2010-08-16 14:30:00,43.3,43.3,43.09,43.11,21000.0,35.6748,35.6748,35.5018,35.5183,21000.0
2010-08-16 15:00:00,43.11,43.16,43.01,43.1,47900.0,35.5183,35.5595,35.4359,35.5101,47900.0
2010-08-16 15:30:00,43.12,43.27,43.04,43.2,55600.0,35.5265,35.6501,35.4606,35.5924,55600.0
2010-08-17 09:30:00,43.56,44.23,43.56,44.21,14900.0,35.889,36.4411,35.889,36.4246,14900.0
2010-08-17 10:00:00,44.26,44.28,43.98,44.12,21700.0,36.4658,36.4823,36.2351,36.3504,21700.0
2010-08-17 10:30:00,44.1,44.39,44.02,44.35,24100.0,36.334,36.5729,36.268,36.5399,24100.0
2010-08-17 11:00:00,44.35,44.84,44.35,44.7,32000.0,36.5399,36.9436,36.5399,36.8283,32000.0
2010-08-17 11:30:00,44.69,44.7,44.55,44.55,7500.0,36.8201,36.8283,36.7047,36.7047,7500.0
2010-08-17 12:00:00,44.54,44.54,44.37,44.38,7800.0,36.6965,36.6965,36.5564,36.5646,7800.0
2010-08-17 12:30:00,44.41,44.53,44.41,44.44,9000.0,36.5894,36.6882,36.5894,36.6141,9000.0
2010-08-17 13:00:00,44.42,44.71,44.4,44.59,12900.0,36.5976,36.8365,36.5811,36.7377,12900.0
2010-08-17 13:30:00,44.58,44.67,44.45,44.45,20200.0,36.7294,36.8036,36.6223,36.6223,20200.0
2010-08-17 14:00:00,44.47,44.52,44.43,44.48,11100.0,36.6388,36.68,36.6058,36.647,11100.0
2010-08-17 14:30:00,44.5,44.51,44.42,44.48,24800.0,36.6635,36.6718,36.5976,36.647,24800.0
2010-08-17 15:00:00,44.47,44.53,44.36,44.53,36900.0,36.6388,36.6882,36.5482,36.6882,36900.0
2010-08-17 15:30:00,44.52,44.56,44.35,44.46,94800.0,36.68,36.7129,36.5399,36.6306,94800.0
2010-08-18 09:30:00,44.35,44.51,43.99,44.44,14400.0,36.5399,36.6718,36.2433,36.6141,14400.0
2010-08-18 10:00:00,44.4,44.59,44.27,44.43,26700.0,36.5811,36.7377,36.474,36.6058,26700.0
2010-08-18 10:30:00,44.43,44.7,44.43,44.59,22100.0,36.6058,36.8283,36.6058,36.7377,22100.0
2010-08-18 11:00:00,44.61,44.99,44.55,44.78,17800.0,36.7541,37.0672,36.7047,36.8942,17800.0
2010-08-18 11:30:00,44.79,45.1,44.74,45.03,17300.0,36.9024,37.1579,36.8612,37.1002,17300.0
2010-08-18 12:00:00,45.05,45.12,44.96,45.02,33500.0,37.1167,37.1743,37.0425,37.0919,33500.0
2010-08-18 12:30:00,45.02,45.16,44.99,45.14,14000.0,37.0919,37.2073,37.0672,37.1908,14000.0
2010-08-18 13:00:00,45.13,45.29,45.08,45.1,13300.0,37.1826,37.3144,37.1414,37.1579,13300.0
2010-08-18 13:30:00,45.1,45.2,45.04,45.2,10400.0,37.1579,37.2402,37.1084,37.2402,10400.0
2010-08-18 14:00:00,45.19,45.26,45.13,45.21,16700.0,37.232,37.2897,37.1826,37.2485,16700.0
2010-08-18 14:30:00,45.21,45.23,45.06,45.09,26200.0,37.2485,37.265,37.1249,37.1496,26200.0
2010-08-18 15:00:00,45.09,45.14,44.83,44.86,28300.0,37.1496,37.1908,36.9354,36.9601,28300.0
2010-08-18 15:30:00,44.87,45.02,44.85,44.97,86800.0,36.9684,37.0919,36.9519,37.0507,86800.0
2010-08-19 09:30:00,44.6,44.9,44.55,44.8,28500.0,36.7459,36.9931,36.7047,36.9107,28500.0
2010-08-19 10:00:00,44.7,44.72,44.14,44.28,44400.0,36.8283,36.8448,36.3669,36.4823,44400.0
2010-08-19 10:30:00,44.24,44.42,44.18,44.25,31300.0,36.4493,36.5976,36.3999,36.4575,31300.0
2010-08-19 11:00:00,44.24,44.39,44.18,44.32,20400.0,36.4493,36.5729,36.3999,36.5152,20400.0
2010-08-19 11:30:00,44.29,44.29,43.89,43.95,18400.0,36.4905,36.4905,36.1609,36.2104,18400.0
2010-08-19 12:00:00,43.94,44.02,43.85,44.01,19000.0,36.2021,36.268,36.128,36.2598,19000.0
2010-08-19 12:30:00,44.0,44.1,43.99,44.09,18200.0,36.2516,36.334,36.2433,36.3257,18200.0
2010-08-19 13:00:00,44.1,44.16,44.07,44.1,13400.0,36.334,36.3834,36.3092,36.334,13400.0
2010-08-19 13:30:00,44.11,44.17,44.07,44.08,29500.0,36.3422,36.3916,36.3092,36.3175,29500.0
2010-08-19 14:00:00,44.08,44.1,43.95,43.97,31300.0,36.3175,36.334,36.2104,36.2268,31300.0
2010-08-19 14:30:00,43.98,44.07,43.9,43.97,33700.0,36.2351,36.3092,36.1692,36.2268,33700.0
2010-08-19 15:00:00,43.96,44.2,43.93,44.09,34300.0,36.2186,36.4163,36.1939,36.3257,34300.0
2010-08-19 15:30:00,44.07,44.12,43.98,44.04,66000.0,36.3092,36.3504,36.2351,36.2845,66000.0
2010-08-20 09:30:00,43.67,43.72,43.22,43.37,21200.0,35.9797,36.0209,35.6089,35.7325,21200.0
2010-08-20 10:00:00,43.41,43.63,43.32,43.6,38700.0,35.7655,35.9467,35.6913,35.922,38700.0
2010-08-20 10:30:00,43.61,43.83,43.61,43.81,18700.0,35.9302,36.1115,35.9302,36.095,18700.0
2010-08-20 11:00:00,43.8,43.98,43.77,43.89,65800.0,36.0868,36.2351,36.0621,36.1609,65800.0
2010-08-20 11:30:00,43.85,43.88,43.74,43.74,15300.0,36.128,36.1527,36.0373,36.0373,15300.0
2010-08-20 12:00:00,43.75,43.92,43.74,43.92,6700.0,36.0456,36.1856,36.0373,36.1856,6700.0
2010-08-20 12:30:00,43.88,44.08,43.86,44.04,12400.0,36.1527,36.3175,36.1362,36.2845,12400.0
2010-08-20 13:00:00,44.04,44.12,44.0,44.09,14400.0,36.2845,36.3504,36.2516,36.3257,14400.0
2010-08-20 13:30:00,44.06,44.1,43.98,44.01,21000.0,36.301,36.334,36.2351,36.2598,21000.0
2010-08-20 14:00:00,44.01,44.04,43.94,43.96,8600.0,36.2598,36.2845,36.2021,36.2186,8600.0
2010-08-20 14:30:00,43.95,44.13,43.95,44.04,18100.0,36.2104,36.3587,36.2104,36.2845,18100.0
2010-08-20 15:00:00,44.04,44.08,44.0,44.05,45500.0,36.2845,36.3175,36.2516,36.2928,45500.0
2010-08-20 15:30:00,44.05,44.13,44.01,44.04,46800.0,36.2928,36.3587,36.2598,36.2845,46800.0
2010-08-23 09:30:00,44.34,44.34,43.97,43.99,16100.0,36.5317,36.5317,36.2268,36.2433,16100.0
2010-08-23 10:00:00,43.99,44.0,43.66,43.81,51600.0,36.2433,36.2516,35.9714,36.095,51600.0
2010-08-23 10:30:00,43.8,43.92,43.55,43.7,15900.0,36.0868,36.1856,35.8808,36.0044,15900.0
2010-08-23 11:00:00,43.67,43.72,43.49,43.63,18000.0,35.9797,36.0209,35.8314,35.9467,18000.0
2010-08-23 11:30:00,43.59,43.81,43.58,43.69,11900.0,35.9138,36.095,35.9055,35.9962,11900.0
2010-08-23 12:00:00,43.72,43.95,43.65,43.88,19100.0,36.0209,36.2104,35.9632,36.1527,19100.0
2010-08-23 12:30:00,43.91,43.92,43.79,43.84,7700.0,36.1774,36.1856,36.0785,36.1197,7700.0
2010-08-23 13:00:00,43.82,43.97,43.78,43.94,9000.0,36.1033,36.2268,36.0703,36.2021,9000.0
2010-08-23 13:30:00,43.94,43.94,43.8,43.92,10100.0,36.2021,36.2021,36.0868,36.1856,10100.0
2010-08-23 14:00:00,43.9,44.04,43.8,43.89,27600.0,36.1692,36.2845,36.0868,36.1609,27600.0
2010-08-23 14:30:00,43.9,43.99,43.81,43.82,10200.0,36.1692,36.2433,36.095,36.1033,10200.0
2010-08-23 15:00:00,43.84,43.94,43.75,43.8,16000.0,36.1197,36.2021,36.0456,36.0868,16000.0
2010-08-23 15:30:00,43.78,43.78,43.52,43.59,44800.0,36.0703,36.0703,35.8561,35.9138,44800.0
2010-08-24 09:30:00,42.78,42.88,41.8,41.83,86200.0,35.2464,35.3288,34.439,34.4637,86200.0
2010-08-24 10:00:00,41.79,42.08,41.45,42.06,131400.0,34.4307,34.6697,34.1506,34.6532,131400.0
2010-08-24 10:30:00,42.1,42.53,42.04,42.48,42900.0,34.6862,35.0404,34.6367,34.9992,42900.0
2010-08-24 11:00:00,42.49,42.58,42.38,42.5,36800.0,35.0075,35.0816,34.9168,35.0157,36800.0
2010-08-24 11:30:00,42.5,42.87,42.47,42.78,33500.0,35.0157,35.3206,34.991,35.2464,33500.0
2010-08-24 12:00:00,42.77,42.83,42.52,42.52,11400.0,35.2382,35.2876,35.0322,35.0322,11400.0
2010-08-24 12:30:00,42.6,42.64,42.54,42.55,8700.0,35.0981,35.1311,35.0487,35.0569,8700.0
2010-08-24 13:00:00,42.51,42.76,42.48,42.76,5100.0,35.024,35.2299,34.9992,35.2299,5100.0
2010-08-24 13:30:00,42.69,42.72,42.45,42.45,5400.0,35.1723,35.197,34.9745,34.9745,5400.0
2010-08-24 14:00:00,42.52,42.61,42.4,42.4,10200.0,35.0322,35.1063,34.9333,34.9333,10200.0
2010-08-24 14:30:00,42.43,42.63,42.38,42.63,39400.0,34.958,35.1228,34.9168,35.1228,39400.0
2010-08-24 15:00:00,42.64,42.73,42.54,42.56,44400.0,35.1311,35.2052,35.0487,35.0651,44400.0
2010-08-24 15:30:00,42.57,42.65,42.36,42.4,50100.0,35.0734,35.1393,34.9004,34.9333,50100.0
2010-08-25 09:30:00,42.11,42.3,41.92,42.1,46400.0,34.6944,34.8509,34.5379,34.6862,46400.0
2010-08-25 10:00:00,42.11,42.14,41.81,41.93,79200.0,34.6944,34.7191,34.4472,34.5461,79200.0
2010-08-25 10:30:00,41.91,42.03,41.72,41.88,33100.0,34.5296,34.6285,34.3731,34.5049,33100.0
2010-08-25 11:00:00,41.89,42.06,41.85,41.98,32600.0,34.5131,34.6532,34.4802,34.5873,32600.0
2010-08-25 11:30:00,41.96,41.97,41.81,41.9,15400.0,34.5708,34.579,34.4472,34.5214,15400.0
2010-08-25 12:00:00,41.93,41.99,41.8,41.88,8600.0,34.5461,34.5955,34.439,34.5049,8600.0
2010-08-25 12:30:00,41.9,41.95,41.71,41.73,7400.0,34.5214,34.5626,34.3648,34.3813,7400.0
2010-08-25 13:00:00,41.73,41.8,41.63,41.73,12100.0,34.3813,34.439,34.2989,34.3813,12100.0
2010-08-25 13:30:00,41.72,41.97,41.71,41.91,11300.0,34.3731,34.579,34.3648,34.5296,11300.0
2010-08-25 14:00:00,41.91,42.13,41.9,42.05,36200.0,34.5296,34.7109,34.5214,34.645,36200.0
2010-08-25 14:30:00,42.05,42.35,42.05,42.29,33000.0,34.645,34.8921,34.645,34.8427,33000.0
2010-08-25 15:00:00,42.32,42.35,42.07,42.13,34600.0,34.8674,34.8921,34.6614,34.7109,34600.0
2010-08-25 15:30:00,42.11,42.5,42.11,42.36,65100.0,34.6944,35.0157,34.6944,34.9004,65100.0
2010-08-26 09:30:00,42.57,42.64,42.33,42.62,11400.0,35.0734,35.1311,34.8757,35.1146,11400.0
2010-08-26 10:00:00,42.62,42.79,42.33,42.36,27900.0,35.1146,35.2546,34.8757,34.9004,27900.0
2010-08-26 10:30:00,42.39,42.54,42.25,42.35,9600.0,34.9251,35.0487,34.8097,34.8921,9600.0
2010-08-26 11:00:00,42.28,42.36,42.03,42.18,28600.0,34.8345,34.9004,34.6285,34.7521,28600.0
2010-08-26 11:30:00,42.18,42.21,41.93,42.12,14700.0,34.7521,34.7768,34.5461,34.7026,14700.0
2010-08-26 12:00:00,42.11,42.15,42.0,42.1,10800.0,34.6944,34.7273,34.6038,34.6862,10800.0
2010-08-26 12:30:00,42.1,42.11,41.93,41.98,24400.0,34.6862,34.6944,34.5461,34.5873,24400.0
2010-08-26 13:00:00,42.03,42.03,41.88,41.96,9900.0,34.6285,34.6285,34.5049,34.5708,9900.0
2010-08-26 13:30:00,41.99,42.06,41.81,41.87,25700.0,34.5955,34.6532,34.4472,34.4967,25700.0
2010-08-26 14:00:00,41.86,41.98,41.73,41.82,26900.0,34.4884,34.5873,34.3813,34.4555,26900.0
2010-08-26 14:30:00,41.81,41.91,41.71,41.76,22000.0,34.4472,34.5296,34.3648,34.406,22000.0
2010-08-26 15:00:00,41.8,41.92,41.69,41.8,38600.0,34.439,34.5379,34.3484,34.439,38600.0
2010-08-26 15:30:00,41.78,42.04,41.74,41.8,45900.0,34.4225,34.6367,34.3895,34.439,45900.0
2010-08-27 09:30:00,42.19,42.29,41.5,41.57,19700.0,34.7603,34.8427,34.1918,34.2495,19700.0
2010-08-27 10:00:00,41.49,42.14,41.32,42.04,34500.0,34.1836,34.7191,34.0435,34.6367,34500.0
2010-08-27 10:30:00,42.11,42.24,41.83,41.95,25000.0,34.6944,34.8015,34.4637,34.5626,25000.0
2010-08-27 11:00:00,41.97,42.51,41.95,42.44,30900.0,34.579,35.024,34.5626,34.9663,30900.0
2010-08-27 11:30:00,42.44,42.47,42.28,42.36,10100.0,34.9663,34.991,34.8345,34.9004,10100.0
2010-08-27 12:00:00,42.4,42.51,42.32,42.42,16200.0,34.9333,35.024,34.8674,34.9498,16200.0
2010-08-27 12:30:00,42.42,42.5,42.2,42.2,16500.0,34.9498,35.0157,34.7685,34.7685,16500.0
2010-08-27 13:00:00,42.22,42.42,42.21,42.42,12900.0,34.785,34.9498,34.7768,34.9498,12900.0
2010-08-27 13:30:00,42.48,42.52,42.34,42.5,28500.0,34.9992,35.0322,34.8839,35.0157,28500.0
2010-08-27 14:00:00,42.5,42.6,42.35,42.6,32500.0,35.0157,35.0981,34.8921,35.0981,32500.0
2010-08-27 14:30:00,42.63,42.73,42.54,42.56,13100.0,35.1228,35.2052,35.0487,35.0651,13100.0
2010-08-27 15:00:00,42.56,42.78,42.49,42.73,27500.0,35.0651,35.2464,35.0075,35.2052,27500.0
2010-08-27 15:30:00,42.71,42.81,42.57,42.71,63000.0,35.1887,35.2711,35.0734,35.1887,63000.0
2010-08-30 09:30:00,42.6,42.85,42.5,42.85,9100.0,35.0981,35.3041,35.0157,35.3041,9100.0
2010-08-30 10:00:00,42.8,42.86,42.46,42.59,10700.0,35.2629,35.3123,34.9828,35.0899,10700.0
2010-08-30 10:30:00,42.56,42.72,42.43,42.69,4800.0,35.0651,35.197,34.958,35.1723,4800.0
2010-08-30 11:00:00,42.67,42.77,42.58,42.72,21200.0,35.1558,35.2382,35.0816,35.197,21200.0
2010-08-30 11:30:00,42.73,42.74,42.52,42.69,39300.0,35.2052,35.2134,35.0322,35.1723,39300.0
2010-08-30 12:00:00,42.69,42.83,42.69,42.71,18700.0,35.1723,35.2876,35.1723,35.1887,18700.0
2010-08-30 12:30:00,42.74,42.93,42.67,42.68,9700.0,35.2134,35.37,35.1558,35.164,9700.0
2010-08-30 13:00:00,42.68,42.77,42.47,42.52,14800.0,35.164,35.2382,34.991,35.0322,14800.0
2010-08-30 13:30:00,42.53,42.71,42.53,42.6,15700.0,35.0404,35.1887,35.0404,35.0981,15700.0
2010-08-30 14:00:00,42.6,42.67,42.48,42.59,19600.0,35.0981,35.1558,34.9992,35.0899,19600.0
2010-08-30 14:30:00,42.59,42.6,42.35,42.46,39900.0,35.0899,35.0981,34.8921,34.9828,39900.0
2010-08-30 15:00:00,42.45,42.48,42.35,42.36,23600.0,34.9745,34.9992,34.8921,34.9004,23600.0
2010-08-30 15:30:00,42.38,42.4,42.19,42.25,56600.0,34.9168,34.9333,34.7603,34.8097,56600.0
2010-08-31 09:30:00,42.07,42.41,41.85,42.17,39500.0,34.6614,34.9416,34.4802,34.7438,39500.0
2010-08-31 10:00:00,42.22,42.67,42.18,42.55,45400.0,34.785,35.1558,34.7521,35.0569,45400.0
2010-08-31 10:30:00,42.52,42.75,42.43,42.71,17700.0,35.0322,35.2217,34.958,35.1887,17700.0
2010-08-31 11:00:00,42.74,42.75,42.48,42.63,12600.0,35.2134,35.2217,34.9992,35.1228,12600.0
2010-08-31 11:30:00,42.62,42.95,42.62,42.83,13200.0,35.1146,35.3865,35.1146,35.2876,13200.0
2010-08-31 12:00:00,42.83,42.88,42.63,42.66,10600.0,35.2876,35.3288,35.1228,35.1475,10600.0
2010-08-31 12:30:00,42.65,42.68,42.44,42.54,12200.0,35.1393,35.164,34.9663,35.0487,12200.0
2010-08-31 13:00:00,42.51,42.69,42.45,42.69,5700.0,35.024,35.1723,34.9745,35.1723,5700.0
2010-08-31 13:30:00,42.68,42.73,42.55,42.58,4500.0,35.164,35.2052,35.0569,35.0816,4500.0
2010-08-31 14:00:00,42.58,42.75,42.41,42.46,38400.0,35.0816,35.2217,34.9416,34.9828,38400.0
2010-08-31 14:30:00,42.5,42.53,42.21,42.22,30400.0,35.0157,35.0404,34.7768,34.785,30400.0
2010-08-31 15:00:00,42.2,42.36,42.13,42.23,28100.0,34.7685,34.9004,34.7109,34.7933,28100.0
2010-08-31 15:30:00,42.21,42.48,42.1,42.36,97000.0,34.7768,34.9992,34.6862,34.9004,97000.0
2010-09-01 09:30:00,43.03,43.17,42.8,43.14,17800.0,35.4524,35.5677,35.2629,35.543,17800.0
2010-09-01 10:00:00,43.17,43.73,43.13,43.52,22600.0,35.5677,36.0291,35.5348,35.8561,22600.0
2010-09-01 10:30:00,43.52,43.7,43.48,43.66,19500.0,35.8561,36.0044,35.8231,35.9714,19500.0
2010-09-01 11:00:00,43.63,43.66,43.37,43.45,12500.0,35.9467,35.9714,35.7325,35.7984,12500.0
2010-09-01 11:30:00,43.46,43.59,43.46,43.5,6500.0,35.8067,35.9138,35.8067,35.8396,6500.0
2010-09-01 12:00:00,43.51,43.57,43.28,43.37,6100.0,35.8479,35.8973,35.6584,35.7325,6100.0
2010-09-01 12:30:00,43.35,43.39,43.24,43.25,8200.0,35.716,35.749,35.6254,35.6336,8200.0
2010-09-01 13:00:00,43.25,43.34,43.22,43.27,9100.0,35.6336,35.7078,35.6089,35.6501,9100.0
2010-09-01 13:30:00,43.28,43.39,43.23,43.36,15500.0,35.6584,35.749,35.6172,35.7243,15500.0
2010-09-01 14:00:00,43.37,43.39,43.26,43.37,15600.0,35.7325,35.749,35.6419,35.7325,15600.0
2010-09-01 14:30:00,43.37,43.41,43.28,43.36,15100.0,35.7325,35.7655,35.6584,35.7243,15100.0
2010-09-01 15:00:00,43.36,43.55,43.28,43.5,20800.0,35.7243,35.8808,35.6584,35.8396,20800.0
2010-09-01 15:30:00,43.48,43.59,43.4,43.51,47900.0,35.8231,35.9138,35.7572,35.8479,47900.0
2010-09-02 09:30:00,43.64,43.89,43.41,43.82,22000.0,35.955,36.1609,35.7655,36.1033,22000.0
2010-09-02 10:00:00,43.85,43.9,43.5,43.54,44900.0,36.128,36.1692,35.8396,35.8726,44900.0
2010-09-02 10:30:00,43.54,43.59,43.36,43.39,52200.0,35.8726,35.9138,35.7243,35.749,52200.0
2010-09-02 11:00:00,43.39,43.43,43.25,43.27,18000.0,35.749,35.7819,35.6336,35.6501,18000.0
2010-09-02 11:30:00,43.29,43.36,43.12,43.12,16800.0,35.6666,35.7243,35.5265,35.5265,16800.0
2010-09-02 12:00:00,43.14,43.22,43.09,43.14,23800.0,35.543,35.6089,35.5018,35.543,23800.0
2010-09-02 12:30:00,43.17,43.22,43.01,43.05,28800.0,35.5677,35.6089,35.4359,35.4689,28800.0
2010-09-02 13:00:00,43.03,43.06,42.87,42.9,23400.0,35.4524,35.4771,35.3206,35.3453,23400.0
2010-09-02 13:30:00,42.9,42.96,42.74,42.82,56800.0,35.3453,35.3947,35.2134,35.2794,56800.0
2010-09-02 14:00:00,42.82,43.08,42.82,42.96,40900.0,35.2794,35.4936,35.2794,35.3947,40900.0
2010-09-02 14:30:00,42.99,43.06,42.95,43.01,18800.0,35.4194,35.4771,35.3865,35.4359,18800.0
2010-09-02 15:00:00,43.05,43.15,42.91,43.01,57800.0,35.4689,35.5512,35.3535,35.4359,57800.0
2010-09-02 15:30:00,43.01,43.18,42.97,43.11,130300.0,35.4359,35.576,35.4029,35.5183,130300.0
2010-09-03 09:30:00,43.69,44.25,43.6,44.15,46000.0,35.9962,36.4575,35.922,36.3751,46000.0
2010-09-03 10:00:00,44.09,44.15,43.35,43.39,31700.0,36.3257,36.3751,35.716,35.749,31700.0
2010-09-03 10:30:00,43.38,43.55,43.29,43.41,24900.0,35.7407,35.8808,35.6666,35.7655,24900.0
2010-09-03 11:00:00,43.33,43.54,43.22,43.41,11600.0,35.6995,35.8726,35.6089,35.7655,11600.0
2010-09-03 11:30:00,43.4,43.46,43.29,43.31,22200.0,35.7572,35.8067,35.6666,35.6831,22200.0
2010-09-03 12:00:00,43.29,43.32,43.24,43.27,9300.0,35.6666,35.6913,35.6254,35.6501,9300.0
2010-09-03 12:30:00,43.28,43.49,43.25,43.47,12300.0,35.6584,35.8314,35.6336,35.8149,12300.0
2010-09-03 13:00:00,43.49,43.55,43.47,43.48,5500.0,35.8314,35.8808,35.8149,35.8231,5500.0
2010-09-03 13:30:00,43.49,43.68,43.49,43.67,7500.0,35.8314,35.9879,35.8314,35.9797,7500.0
2010-09-03 14:00:00,43.66,43.68,43.6,43.63,19400.0,35.9714,35.9879,35.922,35.9467,19400.0
2010-09-03 14:30:00,43.61,43.67,43.5,43.53,17100.0,35.9302,35.9797,35.8396,35.8643,17100.0
2010-09-03 15:00:00,43.55,43.6,43.48,43.57,25700.0,35.8808,35.922,35.8231,35.8973,25700.0
2010-09-03 15:30:00,43.58,43.71,43.5,43.68,67800.0,35.9055,36.0126,35.8396,35.9879,67800.0
2010-09-07 09:30:00,43.45,43.52,43.03,43.05,9800.0,35.7984,35.8561,35.4524,35.4689,9800.0
2010-09-07 10:00:00,43.0,43.21,42.85,42.85,31800.0,35.4277,35.6007,35.3041,35.3041,31800.0
2010-09-07 10:30:00,42.85,42.99,42.65,42.95,57400.0,35.3041,35.4194,35.1393,35.3865,57400.0
2010-09-07 11:00:00,42.97,43.16,42.9,43.14,15500.0,35.4029,35.5595,35.3453,35.543,15500.0
2010-09-07 11:30:00,43.14,43.32,43.05,43.32,15000.0,35.543,35.6913,35.4689,35.6913,15000.0
2010-09-07 12:00:00,43.32,43.32,43.16,43.2,18700.0,35.6913,35.6913,35.5595,35.5924,18700.0
2010-09-07 12:30:00,43.19,43.2,43.08,43.13,15200.0,35.5842,35.5924,35.4936,35.5348,15200.0
2010-09-07 13:00:00,43.11,43.12,42.98,43.07,11700.0,35.5183,35.5265,35.4112,35.4853,11700.0
2010-09-07 13:30:00,43.07,43.28,43.05,43.23,9300.0,35.4853,35.6584,35.4689,35.6172,9300.0
2010-09-07 14:00:00,43.22,43.3,43.13,43.24,21200.0,35.6089,35.6748,35.5348,35.6254,21200.0
2010-09-07 14:30:00,43.23,43.27,42.96,42.97,22600.0,35.6172,35.6501,35.3947,35.4029,22600.0
2010-09-07 15:00:00,43.0,43.02,42.87,42.98,30200.0,35.4277,35.4441,35.3206,35.4112,30200.0
2010-09-07 15:30:00,42.98,43.09,42.79,42.89,71800.0,35.4112,35.5018,35.2546,35.337,71800.0
2010-09-08 09:30:00,42.9,43.2,42.83,43.11,8700.0,35.3453,35.5924,35.2876,35.5183,8700.0
2010-09-08 10:00:00,43.13,43.31,43.07,43.29,14000.0,35.5348,35.6831,35.4853,35.6666,14000.0
2010-09-08 10:30:00,43.25,43.35,43.06,43.07,30000.0,35.6336,35.716,35.4771,35.4853,30000.0
2010-09-08 11:00:00,43.07,43.24,43.0,43.02,22300.0,35.4853,35.6254,35.4277,35.4441,22300.0
2010-09-08 11:30:00,43.02,43.12,43.02,43.1,7000.0,35.4441,35.5265,35.4441,35.5101,7000.0
2010-09-08 12:00:00,43.13,43.27,43.09,43.25,5300.0,35.5348,35.6501,35.5018,35.6336,5300.0
2010-09-08 12:30:00,43.27,43.3,43.1,43.1,9500.0,35.6501,35.6748,35.5101,35.5101,9500.0
2010-09-08 13:00:00,43.16,43.16,42.99,43.08,14900.0,35.5595,35.5595,35.4194,35.4936,14900.0
2010-09-08 13:30:00,43.08,43.08,42.65,42.79,33200.0,35.4936,35.4936,35.1393,35.2546,33200.0
2010-09-08 14:00:00,42.78,42.87,42.63,42.81,20700.0,35.2464,35.3206,35.1228,35.2711,20700.0
2010-09-08 14:30:00,42.81,42.9,42.8,42.83,14900.0,35.2711,35.3453,35.2629,35.2876,14900.0
2010-09-08 15:00:00,42.84,42.94,42.76,42.77,27100.0,35.2958,35.3782,35.2299,35.2382,27100.0
2010-09-08 15:30:00,42.77,42.94,42.67,42.81,43200.0,35.2382,35.3782,35.1558,35.2711,43200.0
2010-09-09 09:30:00,43.37,43.49,43.13,43.27,8900.0,35.7325,35.8314,35.5348,35.6501,8900.0
2010-09-09 10:00:00,43.26,43.27,43.01,43.13,9900.0,35.6419,35.6501,35.4359,35.5348,9900.0
2010-09-09 10:30:00,43.14,43.22,43.03,43.14,13500.0,35.543,35.6089,35.4524,35.543,13500.0
2010-09-09 11:00:00,43.16,43.29,43.14,43.24,14200.0,35.5595,35.6666,35.543,35.6254,14200.0
2010-09-09 11:30:00,43.27,43.44,43.26,43.26,12800.0,35.6501,35.7902,35.6419,35.6419,12800.0
2010-09-09 12:00:00,43.26,43.42,43.26,43.36,6900.0,35.6419,35.7737,35.6419,35.7243,6900.0
2010-09-09 12:30:00,43.36,43.4,43.05,43.05,18800.0,35.7243,35.7572,35.4689,35.4689,18800.0
2010-09-09 13:00:00,43.03,43.12,42.87,42.87,16300.0,35.4524,35.5265,35.3206,35.3206,16300.0
2010-09-09 13:30:00,42.87,42.98,42.82,42.87,20500.0,35.3206,35.4112,35.2794,35.3206,20500.0
2010-09-09 14:00:00,42.87,43.03,42.82,43.01,20200.0,35.3206,35.4524,35.2794,35.4359,20200.0
2010-09-09 14:30:00,43.0,43.15,42.99,43.15,14400.0,35.4277,35.5512,35.4194,35.5512,14400.0
2010-09-09 15:00:00,43.16,43.24,43.07,43.2,26000.0,35.5595,35.6254,35.4853,35.5924,26000.0
2010-09-09 15:30:00,43.2,43.32,43.11,43.21,54000.0,35.5924,35.6913,35.5183,35.6007,54000.0
2010-09-10 09:30:00,43.24,43.73,43.24,43.33,19400.0,35.6254,36.0291,35.6254,35.6995,19400.0
2010-09-10 10:00:00,43.33,43.49,43.13,43.45,20300.0,35.6995,35.8314,35.5348,35.7984,20300.0
2010-09-10 10:30:00,43.48,43.56,43.35,43.44,13300.0,35.8231,35.889,35.716,35.7902,13300.0
2010-09-10 11:00:00,43.43,43.43,43.32,43.41,8900.0,35.7819,35.7819,35.6913,35.7655,8900.0
2010-09-10 11:30:00,43.42,43.46,43.26,43.32,8500.0,35.7737,35.8067,35.6419,35.6913,8500.0
2010-09-10 12:00:00,43.29,43.34,43.19,43.33,5300.0,35.6666,35.7078,35.5842,35.6995,5300.0
2010-09-10 12:30:00,43.31,43.38,43.26,43.34,6100.0,35.6831,35.7407,35.6419,35.7078,6100.0
2010-09-10 13:00:00,43.32,43.36,43.25,43.3,6500.0,35.6913,35.7243,35.6336,35.6748,6500.0
2010-09-10 13:30:00,43.29,43.39,43.27,43.28,9500.0,35.6666,35.749,35.6501,35.6584,9500.0
2010-09-10 14:00:00,43.27,43.35,43.23,43.31,15800.0,35.6501,35.716,35.6172,35.6831,15800.0
2010-09-10 14:30:00,43.3,43.3,43.07,43.09,33600.0,35.6748,35.6748,35.4853,35.5018,33600.0
2010-09-10 15:00:00,43.09,43.09,42.87,42.94,54700.0,35.5018,35.5018,35.3206,35.3782,54700.0
2010-09-10 15:30:00,42.93,42.99,42.73,42.85,63200.0,35.37,35.4194,35.2052,35.3041,63200.0
2010-09-13 09:30:00,43.3,43.38,42.9,42.95,15700.0,35.6748,35.7407,35.3453,35.3865,15700.0
2010-09-13 10:00:00,42.97,43.06,42.75,42.77,45100.0,35.4029,35.4771,35.2217,35.2382,45100.0
2010-09-13 10:30:00,42.8,42.89,42.67,42.73,44700.0,35.2629,35.337,35.1558,35.2052,44700.0
2010-09-13 11:00:00,42.73,43.0,42.72,43.0,20000.0,35.2052,35.4277,35.197,35.4277,20000.0
2010-09-13 11:30:00,42.99,43.0,42.68,42.79,25400.0,35.4194,35.4277,35.164,35.2546,25400.0
2010-09-13 12:00:00,42.79,42.79,42.57,42.59,31200.0,35.2546,35.2546,35.0734,35.0899,31200.0
2010-09-13 12:30:00,42.58,42.58,42.05,42.15,90900.0,35.0816,35.0816,34.645,34.7273,90900.0
2010-09-13 13:00:00,42.15,42.22,42.09,42.15,52400.0,34.7273,34.785,34.6779,34.7273,52400.0
2010-09-13 13:30:00,42.16,42.18,42.03,42.1,38700.0,34.7356,34.7521,34.6285,34.6862,38700.0
2010-09-13 14:00:00,42.1,42.21,41.95,42.2,58500.0,34.6862,34.7768,34.5626,34.7685,58500.0
2010-09-13 14:30:00,42.22,42.24,41.61,41.87,114600.0,34.785,34.8015,34.2824,34.4967,114600.0
2010-09-13 15:00:00,41.87,42.08,41.83,42.03,83300.0,34.4967,34.6697,34.4637,34.6285,83300.0
2010-09-13 15:30:00,42.04,42.29,42.04,42.17,131500.0,34.6367,34.8427,34.6367,34.7438,131500.0
2010-09-14 09:30:00,42.08,42.25,41.89,42.2,17400.0,34.6697,34.8097,34.5131,34.7685,17400.0
2010-09-14 10:00:00,42.17,42.27,42.04,42.26,27900.0,34.7438,34.8262,34.6367,34.818,27900.0
2010-09-14 10:30:00,42.22,42.24,41.9,41.94,54000.0,34.785,34.8015,34.5214,34.5543,54000.0
2010-09-14 11:00:00,41.92,42.04,41.86,41.87,49100.0,34.5379,34.6367,34.4884,34.4967,49100.0
2010-09-14 11:30:00,41.86,42.0,41.86,41.99,23400.0,34.4884,34.6038,34.4884,34.5955,23400.0
2010-09-14 12:00:00,41.97,42.04,41.94,42.01,32600.0,34.579,34.6367,34.5543,34.612,32600.0
2010-09-14 12:30:00,42.0,42.03,41.85,41.87,25900.0,34.6038,34.6285,34.4802,34.4967,25900.0
2010-09-14 13:00:00,41.88,42.08,41.87,42.06,36700.0,34.5049,34.6697,34.4967,34.6532,36700.0
2010-09-14 13:30:00,42.04,42.05,41.78,41.93,41100.0,34.6367,34.645,34.4225,34.5461,41100.0
2010-09-14 14:00:00,41.91,42.04,41.91,41.95,35300.0,34.5296,34.6367,34.5296,34.5626,35300.0
2010-09-14 14:30:00,41.97,42.03,41.96,41.98,40800.0,34.579,34.6285,34.5708,34.5873,40800.0
2010-09-14 15:00:00,41.99,42.15,41.99,42.15,60000.0,34.5955,34.7273,34.5955,34.7273,60000.0
2010-09-14 15:30:00,42.15,42.3,41.9,41.99,61900.0,34.7273,34.8509,34.5214,34.5955,61900.0
2010-09-15 09:30:00,41.99,42.0,41.61,42.0,13300.0,34.5955,34.6038,34.2824,34.6038,13300.0
2010-09-15 10:00:00,42.05,42.3,42.0,42.13,11100.0,34.645,34.8509,34.6038,34.7109,11100.0
2010-09-15 10:30:00,42.14,42.28,42.09,42.25,30400.0,34.7191,34.8345,34.6779,34.8097,30400.0
2010-09-15 11:00:00,42.25,42.25,42.04,42.15,11700.0,34.8097,34.8097,34.6367,34.7273,11700.0
2010-09-15 11:30:00,42.15,42.27,42.08,42.21,13300.0,34.7273,34.8262,34.6697,34.7768,13300.0
2010-09-15 12:00:00,42.21,42.25,42.16,42.24,8000.0,34.7768,34.8097,34.7356,34.8015,8000.0
2010-09-15 12:30:00,42.23,42.26,42.15,42.24,29200.0,34.7933,34.818,34.7273,34.8015,29200.0
2010-09-15 13:00:00,42.24,42.3,42.13,42.15,15700.0,34.8015,34.8509,34.7109,34.7273,15700.0
2010-09-15 13:30:00,42.16,42.26,42.14,42.25,19200.0,34.7356,34.818,34.7191,34.8097,19200.0
2010-09-15 14:00:00,42.25,42.25,42.1,42.19,18800.0,34.8097,34.8097,34.6862,34.7603,18800.0
2010-09-15 14:30:00,42.19,42.19,42.0,42.13,14700.0,34.7603,34.7603,34.6038,34.7109,14700.0
2010-09-15 15:00:00,42.13,42.2,42.04,42.16,16200.0,34.7109,34.7685,34.6367,34.7356,16200.0
2010-09-15 15:30:00,42.2,42.25,41.99,42.15,58400.0,34.7685,34.8097,34.5955,34.7273,58400.0
2010-09-16 09:30:00,41.99,42.11,41.84,42.08,6100.0,34.5955,34.6944,34.4719,34.6697,6100.0
2010-09-16 10:00:00,42.02,42.22,41.92,42.01,22600.0,34.6202,34.785,34.5379,34.612,22600.0
2010-09-16 10:30:00,41.99,42.08,41.87,42.0,12800.0,34.5955,34.6697,34.4967,34.6038,12800.0
2010-09-16 11:00:00,42.0,42.0,41.77,41.81,5500.0,34.6038,34.6038,34.4143,34.4472,5500.0
2010-09-16 11:30:00,41.76,41.77,41.65,41.7,6300.0,34.406,34.4143,34.3154,34.3566,6300.0
2010-09-16 12:00:00,41.69,41.7,41.58,41.6,8100.0,34.3484,34.3566,34.2577,34.2742,8100.0
2010-09-16 12:30:00,41.6,41.66,41.56,41.61,8100.0,34.2742,34.3236,34.2412,34.2824,8100.0
2010-09-16 13:00:00,41.59,41.59,41.38,41.58,15100.0,34.266,34.266,34.0929,34.2577,15100.0
2010-09-16 13:30:00,41.59,41.68,41.53,41.65,11800.0,34.266,34.3401,34.2165,34.3154,11800.0
2010-09-16 14:00:00,41.65,41.91,41.64,41.84,24900.0,34.3154,34.5296,34.3072,34.4719,24900.0
2010-09-16 14:30:00,41.83,41.91,41.77,41.88,15800.0,34.4637,34.5296,34.4143,34.5049,15800.0
2010-09-16 15:00:00,41.88,41.93,41.81,41.85,38700.0,34.5049,34.5461,34.4472,34.4802,38700.0
2010-09-16 15:30:00,41.85,41.89,41.79,41.85,45000.0,34.4802,34.5131,34.4307,34.4802,45000.0
2010-09-17 09:30:00,41.98,41.98,41.63,41.79,46500.0,34.5873,34.5873,34.2989,34.4307,46500.0
2010-09-17 10:00:00,41.75,41.76,41.52,41.67,30300.0,34.3978,34.406,34.2083,34.3319,30300.0
2010-09-17 10:30:00,41.68,41.86,41.57,41.82,26900.0,34.3401,34.4884,34.2495,34.4555,26900.0
2010-09-17 11:00:00,41.86,41.91,41.78,41.83,31400.0,34.4884,34.5296,34.4225,34.4637,31400.0
2010-09-17 11:30:00,41.84,41.96,41.77,41.96,31100.0,34.4719,34.5708,34.4143,34.5708,31100.0
2010-09-17 12:00:00,41.96,42.45,41.96,42.22,73700.0,34.5708,34.9745,34.5708,34.785,73700.0
2010-09-17 12:30:00,42.24,42.3,42.14,42.18,13600.0,34.8015,34.8509,34.7191,34.7521,13600.0
2010-09-17 13:00:00,42.18,42.24,42.09,42.14,20900.0,34.7521,34.8015,34.6779,34.7191,20900.0
2010-09-17 13:30:00,42.16,42.28,42.11,42.24,11800.0,34.7356,34.8345,34.6944,34.8015,11800.0
2010-09-17 14:00:00,42.22,42.25,42.2,42.23,20100.0,34.785,34.8097,34.7685,34.7933,20100.0
2010-09-17 14:30:00,42.22,42.34,42.2,42.26,13100.0,34.785,34.8839,34.7685,34.818,13100.0
2010-09-17 15:00:00,42.28,42.3,42.15,42.16,22800.0,34.8345,34.8509,34.7273,34.7356,22800.0
2010-09-17 15:30:00,42.15,42.2,41.84,41.9,113100.0,34.7273,34.7685,34.4719,34.5214,113100.0
2010-09-20 09:30:00,42.02,42.16,41.76,41.98,8100.0,34.6202,34.7356,34.406,34.5873,8100.0
2010-09-20 10:00:00,41.96,42.41,41.89,42.41,16100.0,34.5708,34.9416,34.5131,34.9416,16100.0
2010-09-20 10:30:00,42.43,42.6,42.36,42.48,26800.0,34.958,35.0981,34.9004,34.9992,26800.0
2010-09-20 11:00:00,42.47,42.49,42.26,42.37,9500.0,34.991,35.0075,34.818,34.9086,9500.0
2010-09-20 11:30:00,42.39,42.43,42.36,42.36,7100.0,34.9251,34.958,34.9004,34.9004,7100.0
2010-09-20 12:00:00,42.39,42.4,42.3,42.3,3800.0,34.9251,34.9333,34.8509,34.8509,3800.0
2010-09-20 12:30:00,42.28,42.48,42.27,42.48,5000.0,34.8345,34.9992,34.8262,34.9992,5000.0
2010-09-20 13:00:00,42.45,42.48,42.34,42.42,4600.0,34.9745,34.9992,34.8839,34.9498,4600.0
2010-09-20 13:30:00,42.42,42.56,42.35,42.54,13000.0,34.9498,35.0651,34.8921,35.0487,13000.0
2010-09-20 14:00:00,42.54,42.66,42.47,42.65,10300.0,35.0487,35.1475,34.991,35.1393,10300.0
2010-09-20 14:30:00,42.63,42.73,42.57,42.6,27100.0,35.1228,35.2052,35.0734,35.0981,27100.0
2010-09-20 15:00:00,42.62,42.66,42.52,42.53,32100.0,35.1146,35.1475,35.0322,35.0404,32100.0
2010-09-20 15:30:00,42.53,42.76,42.48,42.62,48700.0,35.0404,35.2299,34.9992,35.1146,48700.0
2010-09-21 09:30:00,42.58,42.73,42.42,42.44,12900.0,35.0816,35.2052,34.9498,34.9663,12900.0
2010-09-21 10:00:00,42.45,42.53,42.31,42.33,20200.0,34.9745,35.0404,34.8592,34.8757,20200.0
2010-09-21 10:30:00,42.34,42.41,42.23,42.23,20900.0,34.8839,34.9416,34.7933,34.7933,20900.0
2010-09-21 11:00:00,42.22,42.34,42.14,42.14,16400.0,34.785,34.8839,34.7191,34.7191,16400.0
2010-09-21 11:30:00,42.13,42.26,41.99,42.26,28400.0,34.7109,34.818,34.5955,34.818,28400.0
2010-09-21 12:00:00,42.26,42.35,42.22,42.32,10100.0,34.818,34.8921,34.785,34.8674,10100.0
2010-09-21 12:30:00,42.34,42.42,42.31,42.42,11100.0,34.8839,34.9498,34.8592,34.9498,11100.0
2010-09-21 13:00:00,42.41,42.41,42.19,42.21,31600.0,34.9416,34.9416,34.7603,34.7768,31600.0
2010-09-21 13:30:00,42.22,42.23,42.16,42.21,7300.0,34.785,34.7933,34.7356,34.7768,7300.0
2010-09-21 14:00:00,42.21,42.53,42.07,42.47,29900.0,34.7768,35.0404,34.6614,34.991,29900.0
2010-09-21 14:30:00,42.45,42.51,42.24,42.35,35700.0,34.9745,35.024,34.8015,34.8921,35700.0
2010-09-21 15:00:00,42.33,42.38,42.13,42.23,42600.0,34.8757,34.9168,34.7109,34.7933,42600.0
2010-09-21 15:30:00,42.18,42.19,41.91,42.02,60700.0,34.7521,34.7603,34.5296,34.6202,60700.0
2010-09-22 09:30:00,41.82,42.17,41.6,41.91,16000.0,34.4555,34.7438,34.2742,34.5296,16000.0
2010-09-22 10:00:00,41.9,41.92,41.53,41.54,24700.0,34.5214,34.5379,34.2165,34.2248,24700.0
2010-09-22 10:30:00,41.52,41.56,41.35,41.41,36500.0,34.2083,34.2412,34.0682,34.1177,36500.0
2010-09-22 11:00:00,41.43,41.5,41.31,41.41,36200.0,34.1341,34.1918,34.0353,34.1177,36200.0
2010-09-22 11:30:00,41.4,41.48,41.38,41.47,19400.0,34.1094,34.1753,34.0929,34.1671,19400.0
2010-09-22 12:00:00,41.47,41.53,41.4,41.44,32700.0,34.1671,34.2165,34.1094,34.1424,32700.0
2010-09-22 12:30:00,41.44,41.48,41.36,41.41,22100.0,34.1424,34.1753,34.0765,34.1177,22100.0
2010-09-22 13:00:00,41.43,41.5,41.27,41.5,22400.0,34.1341,34.1918,34.0023,34.1918,22400.0
2010-09-22 13:30:00,41.49,41.56,41.39,41.46,26300.0,34.1836,34.2412,34.1012,34.1589,26300.0
2010-09-22 14:00:00,41.47,41.54,41.39,41.5,24600.0,34.1671,34.2248,34.1012,34.1918,24600.0
2010-09-22 14:30:00,41.5,41.6,41.41,41.48,35500.0,34.1918,34.2742,34.1177,34.1753,35500.0
2010-09-22 15:00:00,41.48,41.56,41.41,41.46,37600.0,34.1753,34.2412,34.1177,34.1589,37600.0
2010-09-22 15:30:00,41.46,41.54,41.36,41.5,65900.0,34.1589,34.2248,34.0765,34.1918,65900.0
2010-09-23 09:30:00,41.11,41.11,40.54,40.84,25200.0,33.8705,33.8705,33.4009,33.648,25200.0
2010-09-23 10:00:00,40.82,41.48,40.82,41.1,44500.0,33.6316,34.1753,33.6316,33.8623,44500.0
2010-09-23 10:30:00,41.14,41.39,40.98,40.98,35400.0,33.8952,34.1012,33.7634,33.7634,35400.0
2010-09-23 11:00:00,40.99,41.06,40.94,41.03,37300.0,33.7716,33.8293,33.7304,33.8046,37300.0
2010-09-23 11:30:00,41.06,41.21,41.0,41.0,34800.0,33.8293,33.9529,33.7799,33.7799,34800.0
2010-09-23 12:00:00,41.01,41.14,41.01,41.11,9400.0,33.7881,33.8952,33.7881,33.8705,9400.0
2010-09-23 12:30:00,41.11,41.16,41.03,41.04,16400.0,33.8705,33.9117,33.8046,33.8128,16400.0
2010-09-23 13:00:00,41.05,41.12,41.0,41.04,11000.0,33.8211,33.8787,33.7799,33.8128,11000.0
2010-09-23 13:30:00,41.05,41.09,40.95,41.05,15700.0,33.8211,33.854,33.7387,33.8211,15700.0
2010-09-23 14:00:00,41.05,41.13,40.84,40.84,35200.0,33.8211,33.887,33.648,33.648,35200.0
2010-09-23 14:30:00,40.82,40.87,40.51,40.56,47500.0,33.6316,33.6728,33.3762,33.4173,47500.0
2010-09-23 15:00:00,40.57,40.6,40.4,40.42,75400.0,33.4256,33.4503,33.2855,33.302,75400.0
2010-09-23 15:30:00,40.43,40.55,40.21,40.28,103700.0,33.3102,33.4091,33.129,33.1867,103700.0
2010-09-24 09:30:00,40.72,40.73,40.29,40.41,45600.0,33.5492,33.5574,33.1949,33.2938,45600.0
2010-09-24 10:00:00,40.43,40.44,40.1,40.21,77800.0,33.3102,33.3185,33.0384,33.129,77800.0
2010-09-24 10:30:00,40.22,40.67,40.2,40.4,63600.0,33.1372,33.508,33.1207,33.2855,63600.0
2010-09-24 11:00:00,40.4,40.74,40.39,40.73,46200.0,33.2855,33.5657,33.2773,33.5574,46200.0
2010-09-24 11:30:00,40.74,40.82,40.68,40.81,28100.0,33.5657,33.6316,33.5162,33.6233,28100.0
2010-09-24 12:00:00,40.81,40.88,40.71,40.85,28200.0,33.6233,33.681,33.5409,33.6563,28200.0
2010-09-24 12:30:00,40.87,41.18,40.83,41.14,28700.0,33.6728,33.9282,33.6398,33.8952,28700.0
2010-09-24 13:00:00,41.15,41.23,41.08,41.22,15500.0,33.9034,33.9694,33.8458,33.9611,15500.0
2010-09-24 13:30:00,41.23,41.28,41.14,41.21,21300.0,33.9694,34.0106,33.8952,33.9529,21300.0
2010-09-24 14:00:00,41.21,41.26,41.12,41.15,30300.0,33.9529,33.9941,33.8787,33.9034,30300.0
2010-09-24 14:30:00,41.15,41.42,41.11,41.42,30700.0,33.9034,34.1259,33.8705,34.1259,30700.0
2010-09-24 15:00:00,41.42,41.54,41.37,41.42,51300.0,34.1259,34.2248,34.0847,34.1259,51300.0
2010-09-24 15:30:00,41.41,41.6,41.41,41.5,80800.0,34.1177,34.2742,34.1177,34.1918,80800.0
2010-09-27 09:30:00,41.5,41.83,41.26,41.7,70000.0,34.1918,34.4637,33.9941,34.3566,70000.0
2010-09-27 10:00:00,41.72,41.99,41.59,41.97,63900.0,34.3731,34.5955,34.266,34.579,63900.0
2010-09-27 10:30:00,41.93,42.04,41.58,41.7,52100.0,34.5461,34.6367,34.2577,34.3566,52100.0
2010-09-27 11:00:00,41.68,41.72,41.54,41.67,24500.0,34.3401,34.3731,34.2248,34.3319,24500.0
2010-09-27 11:30:00,41.68,41.75,41.52,41.58,17600.0,34.3401,34.3978,34.2083,34.2577,17600.0
2010-09-27 12:00:00,41.58,41.65,41.46,41.52,17600.0,34.2577,34.3154,34.1589,34.2083,17600.0
2010-09-27 12:30:00,41.55,41.58,41.48,41.54,12700.0,34.233,34.2577,34.1753,34.2248,12700.0
2010-09-27 13:00:00,41.51,41.55,41.39,41.52,41500.0,34.2001,34.233,34.1012,34.2083,41500.0
2010-09-27 13:30:00,41.56,41.86,41.5,41.81,25700.0,34.2412,34.4884,34.1918,34.4472,25700.0
2010-09-27 14:00:00,41.81,41.84,41.76,41.81,24600.0,34.4472,34.4719,34.406,34.4472,24600.0
2010-09-27 14:30:00,41.82,41.84,41.74,41.81,62600.0,34.4555,34.4719,34.3895,34.4472,62600.0
2010-09-27 15:00:00,41.8,41.93,41.8,41.83,17800.0,34.439,34.5461,34.439,34.4637,17800.0
2010-09-27 15:30:00,41.83,41.84,41.63,41.72,50800.0,34.4637,34.4719,34.2989,34.3731,50800.0
2010-09-28 09:30:00,41.67,41.8,40.95,41.26,71300.0,34.3319,34.439,33.7387,33.9941,71300.0
2010-09-28 10:00:00,41.26,41.57,40.99,41.41,42300.0,33.9941,34.2495,33.7716,34.1177,42300.0
2010-09-28 10:30:00,41.4,41.73,41.39,41.64,29800.0,34.1094,34.3813,34.1012,34.3072,29800.0
2010-09-28 11:00:00,41.64,41.75,41.51,41.72,25500.0,34.3072,34.3978,34.2001,34.3731,25500.0
2010-09-28 11:30:00,41.75,41.9,41.73,41.77,31300.0,34.3978,34.5214,34.3813,34.4143,31300.0
2010-09-28 12:00:00,41.73,41.75,41.31,41.38,86800.0,34.3813,34.3978,34.0353,34.0929,86800.0
2010-09-28 12:30:00,41.35,41.46,41.25,41.25,46000.0,34.0682,34.1589,33.9858,33.9858,46000.0
2010-09-28 13:00:00,41.26,41.29,41.21,41.28,59400.0,33.9941,34.0188,33.9529,34.0106,59400.0
2010-09-28 13:30:00,41.26,41.68,41.25,41.67,31900.0,33.9941,34.3401,33.9858,34.3319,31900.0
2010-09-28 14:00:00,41.65,41.66,41.43,41.62,31400.0,34.3154,34.3236,34.1341,34.2907,31400.0
2010-09-28 14:30:00,41.61,41.68,41.39,41.5,51800.0,34.2824,34.3401,34.1012,34.1918,51800.0
2010-09-28 15:00:00,41.5,41.57,41.31,41.44,76500.0,34.1918,34.2495,34.0353,34.1424,76500.0
2010-09-28 15:30:00,41.45,41.64,41.45,41.58,109200.0,34.1506,34.3072,34.1506,34.2577,109200.0
2010-09-29 09:30:00,41.29,41.33,40.9,41.19,17500.0,34.1428,34.1758,33.8203,34.0601,17500.0
2010-09-29 10:00:00,41.19,41.35,41.05,41.22,55200.0,34.0601,34.1924,33.9443,34.0849,55200.0
2010-09-29 10:30:00,41.21,41.3,41.05,41.28,29000.0,34.0766,34.151,33.9443,34.1345,29000.0
2010-09-29 11:00:00,41.25,41.43,41.21,41.37,22000.0,34.1097,34.2585,34.0766,34.2089,22000.0
2010-09-29 11:30:00,41.38,41.63,41.37,41.63,5400.0,34.2172,34.4239,34.2089,34.4239,5400.0
2010-09-29 12:00:00,41.62,41.68,41.52,41.61,4300.0,34.4156,34.4653,34.333,34.4074,4300.0
2010-09-29 12:30:00,41.59,41.63,41.47,41.49,8200.0,34.3908,34.4239,34.2916,34.3082,8200.0
2010-09-29 13:00:00,41.51,41.52,41.4,41.4,3500.0,34.3247,34.333,34.2337,34.2337,3500.0
2010-09-29 13:30:00,41.39,41.45,41.32,41.4,5900.0,34.2255,34.2751,34.1676,34.2337,5900.0
2010-09-29 14:00:00,41.44,41.57,41.43,41.46,11100.0,34.2668,34.3743,34.2585,34.2833,11100.0
2010-09-29 14:30:00,41.49,41.57,41.43,41.53,9900.0,34.3082,34.3743,34.2585,34.3412,9900.0
2010-09-29 15:00:00,41.54,41.54,41.26,41.37,30100.0,34.3495,34.3495,34.118,34.2089,30100.0
2010-09-29 15:30:00,41.36,41.41,41.08,41.2,168300.0,34.2007,34.242,33.9691,34.0683,168300.0
2010-09-30 09:30:00,41.33,41.97,41.33,41.62,57000.0,34.1758,34.7051,34.1758,34.4156,57000.0
2010-09-30 10:00:00,41.66,41.66,41.37,41.52,56800.0,34.4487,34.4487,34.2089,34.333,56800.0
2010-09-30 10:30:00,41.5,41.62,41.25,41.28,45800.0,34.3164,34.4156,34.1097,34.1345,45800.0
2010-09-30 11:00:00,41.28,41.39,41.08,41.15,31000.0,34.1345,34.2255,33.9691,34.027,31000.0
2010-09-30 11:30:00,41.14,41.37,40.98,41.35,19200.0,34.0187,34.2089,33.8864,34.1924,19200.0
2010-09-30 12:00:00,41.33,41.33,41.03,41.12,25200.0,34.1758,34.1758,33.9278,34.0022,25200.0
2010-09-30 12:30:00,41.13,41.56,41.12,41.56,16700.0,34.0105,34.366,34.0022,34.366,16700.0
2010-09-30 13:00:00,41.56,41.63,41.44,41.62,9800.0,34.366,34.4239,34.2668,34.4156,9800.0
2010-09-30 13:30:00,41.54,41.6,41.47,41.57,10100.0,34.3495,34.3991,34.2916,34.3743,10100.0
2010-09-30 14:00:00,41.59,41.64,41.5,41.63,14800.0,34.3908,34.4322,34.3164,34.4239,14800.0
2010-09-30 14:30:00,41.63,41.86,41.62,41.75,19000.0,34.4239,34.6141,34.4156,34.5231,19000.0
2010-09-30 15:00:00,41.77,41.89,41.64,41.89,54400.0,34.5397,34.6389,34.4322,34.6389,54400.0
2010-09-30 15:30:00,41.89,41.91,41.65,41.71,85100.0,34.6389,34.6554,34.4405,34.4901,85100.0
2010-10-01 09:30:00,41.98,42.17,41.75,42.13,27300.0,34.7133,34.8704,34.5231,34.8374,27300.0
2010-10-01 10:00:00,42.13,42.34,41.85,41.9,35700.0,34.8374,35.011,34.6058,34.6472,35700.0
2010-10-01 10:30:00,41.86,42.15,41.86,42.1,48000.0,34.6141,34.8539,34.6141,34.8126,48000.0
2010-10-01 11:00:00,42.07,42.13,41.81,41.87,27000.0,34.7878,34.8374,34.5728,34.6224,27000.0
2010-10-01 11:30:00,41.83,42.06,41.8,41.99,13200.0,34.5893,34.7795,34.5645,34.7216,13200.0
2010-10-01 12:00:00,41.96,41.98,41.84,41.94,20400.0,34.6968,34.7133,34.5976,34.6803,20400.0
2010-10-01 12:30:00,41.88,41.92,41.75,41.84,15700.0,34.6306,34.6637,34.5231,34.5976,15700.0
2010-10-01 13:00:00,41.83,42.05,41.83,41.94,14300.0,34.5893,34.7712,34.5893,34.6803,14300.0
2010-10-01 13:30:00,41.91,41.92,41.79,41.84,21100.0,34.6554,34.6637,34.5562,34.5976,21100.0
2010-10-01 14:00:00,41.84,41.95,41.83,41.92,17000.0,34.5976,34.6885,34.5893,34.6637,17000.0
2010-10-01 14:30:00,41.94,42.05,41.91,42.0,21200.0,34.6803,34.7712,34.6554,34.7299,21200.0
2010-10-01 15:00:00,41.99,42.07,41.9,41.95,40800.0,34.7216,34.7878,34.6472,34.6885,40800.0
2010-10-01 15:30:00,41.95,42.1,41.91,42.08,85600.0,34.6885,34.8126,34.6554,34.796,85600.0
2010-10-04 09:30:00,41.93,42.35,41.75,41.75,12600.0,34.672,35.0193,34.5231,34.5231,12600.0
2010-10-04 10:00:00,41.83,42.12,41.65,41.8,22200.0,34.5893,34.8291,34.4405,34.5645,22200.0
2010-10-04 10:30:00,41.75,41.85,41.37,41.37,14400.0,34.5231,34.6058,34.2089,34.2089,14400.0
2010-10-04 11:00:00,41.37,41.37,40.95,41.04,20200.0,34.2089,34.2089,33.8616,33.936,20200.0
2010-10-04 11:30:00,41.03,41.16,40.97,40.98,20000.0,33.9278,34.0353,33.8782,33.8864,20000.0
2010-10-04 12:00:00,40.97,41.18,40.95,41.16,21800.0,33.8782,34.0518,33.8616,34.0353,21800.0
2010-10-04 12:30:00,41.18,41.26,41.12,41.22,9300.0,34.0518,34.118,34.0022,34.0849,9300.0
2010-10-04 13:00:00,41.26,41.37,41.22,41.29,11400.0,34.118,34.2089,34.0849,34.1428,11400.0
2010-10-04 13:30:00,41.27,41.27,41.13,41.21,10400.0,34.1262,34.1262,34.0105,34.0766,10400.0
2010-10-04 14:00:00,41.22,41.26,41.0,41.1,10800.0,34.0849,34.118,33.903,33.9857,10800.0
2010-10-04 14:30:00,41.09,41.16,41.02,41.11,20600.0,33.9774,34.0353,33.9195,33.9939,20600.0
2010-10-04 15:00:00,41.1,41.25,41.08,41.12,34500.0,33.9857,34.1097,33.9691,34.0022,34500.0
2010-10-04 15:30:00,41.13,41.14,41.05,41.09,48300.0,34.0105,34.0187,33.9443,33.9774,48300.0
2010-10-05 09:30:00,41.5,41.78,41.41,41.77,19800.0,34.3164,34.548,34.242,34.5397,19800.0
2010-10-05 10:00:00,41.77,41.85,41.52,41.71,29600.0,34.5397,34.6058,34.333,34.4901,29600.0
2010-10-05 10:30:00,41.75,41.91,41.75,41.91,20800.0,34.5231,34.6554,34.5231,34.6554,20800.0
2010-10-05 11:00:00,41.9,42.01,41.88,41.99,11900.0,34.6472,34.7381,34.6306,34.7216,11900.0
2010-10-05 11:30:00,41.99,42.31,41.99,42.24,24700.0,34.7216,34.9862,34.7216,34.9283,24700.0
2010-10-05 12:00:00,42.24,42.33,42.23,42.33,9100.0,34.9283,35.0027,34.9201,35.0027,9100.0
2010-10-05 12:30:00,42.3,42.4,42.27,42.4,65500.0,34.9779,35.0606,34.9531,35.0606,65500.0
2010-10-05 13:00:00,42.39,42.49,42.3,42.34,12400.0,35.0524,35.1351,34.9779,35.011,12400.0
2010-10-05 13:30:00,42.35,42.35,42.15,42.18,14200.0,35.0193,35.0193,34.8539,34.8787,14200.0
2010-10-05 14:00:00,42.19,42.29,42.19,42.21,8800.0,34.887,34.9697,34.887,34.9035,8800.0
2010-10-05 14:30:00,42.23,42.29,42.12,42.17,18900.0,34.9201,34.9697,34.8291,34.8704,18900.0
2010-10-05 15:00:00,42.17,42.23,42.15,42.21,28800.0,34.8704,34.9201,34.8539,34.9035,28800.0
2010-10-05 15:30:00,42.2,42.33,42.11,42.16,111100.0,34.8953,35.0027,34.8208,34.8622,111100.0
2010-10-06 09:30:00,42.23,42.44,42.07,42.37,29200.0,34.9201,35.0937,34.7878,35.0358,29200.0
2010-10-06 10:00:00,42.35,42.39,42.13,42.25,19800.0,35.0193,35.0524,34.8374,34.9366,19800.0
2010-10-06 10:30:00,42.23,42.33,42.1,42.16,15000.0,34.9201,35.0027,34.8126,34.8622,15000.0
2010-10-06 11:00:00,42.18,42.31,42.14,42.26,19000.0,34.8787,34.9862,34.8456,34.9449,19000.0
2010-10-06 11:30:00,42.27,42.53,42.26,42.41,29500.0,34.9531,35.1681,34.9449,35.0689,29500.0
2010-10-06 12:00:00,42.43,42.53,42.38,42.42,11100.0,35.0854,35.1681,35.0441,35.0772,11100.0
2010-10-06 12:30:00,42.4,42.44,42.31,42.32,3300.0,35.0606,35.0937,34.9862,34.9945,3300.0
2010-10-06 13:00:00,42.29,42.29,42.15,42.23,35600.0,34.9697,34.9697,34.8539,34.9201,35600.0
2010-10-06 13:30:00,42.27,42.32,42.18,42.32,6900.0,34.9531,34.9945,34.8787,34.9945,6900.0
2010-10-06 14:00:00,42.35,42.35,42.16,42.26,11600.0,35.0193,35.0193,34.8622,34.9449,11600.0
2010-10-06 14:30:00,42.26,42.32,42.21,42.28,14400.0,34.9449,34.9945,34.9035,34.9614,14400.0
2010-10-06 15:00:00,42.26,42.28,42.19,42.25,29200.0,34.9449,34.9614,34.887,34.9366,29200.0
2010-10-06 15:30:00,42.25,42.37,42.21,42.31,45200.0,34.9366,35.0358,34.9035,34.9862,45200.0
2010-10-07 09:30:00,42.44,42.44,42.06,42.17,10000.0,35.0937,35.0937,34.7795,34.8704,10000.0
2010-10-07 10:00:00,42.14,42.34,42.09,42.27,7800.0,34.8456,35.011,34.8043,34.9531,7800.0
2010-10-07 10:30:00,42.29,42.32,42.21,42.27,3600.0,34.9697,34.9945,34.9035,34.9531,3600.0
2010-10-07 11:00:00,42.16,42.23,42.01,42.22,11400.0,34.8622,34.9201,34.7381,34.9118,11400.0
2010-10-07 11:30:00,42.24,42.33,42.17,42.25,78700.0,34.9283,35.0027,34.8704,34.9366,78700.0
2010-10-07 12:00:00,42.26,42.29,42.07,42.11,7100.0,34.9449,34.9697,34.7878,34.8208,7100.0
2010-10-07 12:30:00,42.05,42.05,41.75,41.77,12800.0,34.7712,34.7712,34.5231,34.5397,12800.0
2010-10-07 13:00:00,41.8,41.89,41.75,41.78,4300.0,34.5645,34.6389,34.5231,34.548,4300.0
2010-10-07 13:30:00,41.78,41.88,41.52,41.72,57400.0,34.548,34.6306,34.333,34.4983,57400.0
2010-10-07 14:00:00,41.72,41.79,41.51,41.52,107900.0,34.4983,34.5562,34.3247,34.333,107900.0
2010-10-07 14:30:00,41.55,41.65,41.53,41.63,51900.0,34.3578,34.4405,34.3412,34.4239,51900.0
2010-10-07 15:00:00,41.66,41.86,41.6,41.75,84600.0,34.4487,34.6141,34.3991,34.5231,84600.0
2010-10-07 15:30:00,41.74,41.85,41.56,41.57,158300.0,34.5149,34.6058,34.366,34.3743,158300.0
2010-10-08 09:30:00,41.57,42.33,41.48,42.3,49700.0,34.3743,35.0027,34.2999,34.9779,49700.0
2010-10-08 10:00:00,42.29,42.33,41.69,41.72,67500.0,34.9697,35.0027,34.4735,34.4983,67500.0
2010-10-08 10:30:00,41.68,42.0,41.6,42.0,23400.0,34.4653,34.7299,34.3991,34.7299,23400.0
2010-10-08 11:00:00,41.99,42.19,41.99,42.1,52100.0,34.7216,34.887,34.7216,34.8126,52100.0
2010-10-08 11:30:00,42.16,42.31,42.11,42.22,25900.0,34.8622,34.9862,34.8208,34.9118,25900.0
2010-10-08 12:00:00,42.24,42.25,42.07,42.07,8900.0,34.9283,34.9366,34.7878,34.7878,8900.0
2010-10-08 12:30:00,42.06,42.44,42.06,42.4,37000.0,34.7795,35.0937,34.7795,35.0606,37000.0
2010-10-08 13:00:00,42.4,42.53,42.36,42.47,28400.0,35.0606,35.1681,35.0276,35.1185,28400.0
2010-10-08 13:30:00,42.47,42.49,42.22,42.33,53600.0,35.1185,35.1351,34.9118,35.0027,53600.0
2010-10-08 14:00:00,42.33,42.51,42.28,42.45,22100.0,35.0027,35.1516,34.9614,35.102,22100.0
2010-10-08 14:30:00,42.45,42.55,42.43,42.5,105500.0,35.102,35.1847,35.0854,35.1433,105500.0
2010-10-08 15:00:00,42.49,42.69,42.46,42.61,52700.0,35.1351,35.3004,35.1102,35.2343,52700.0
2010-10-08 15:30:00,42.62,42.7,42.54,42.57,91900.0,35.2425,35.3087,35.1764,35.2012,91900.0
2010-10-11 09:30:00,42.44,42.65,42.42,42.58,17800.0,35.0937,35.2674,35.0772,35.2095,17800.0
2010-10-11 10:00:00,42.53,42.76,42.51,42.76,11800.0,35.1681,35.3583,35.1516,35.3583,11800.0
2010-10-11 10:30:00,42.76,42.91,42.69,42.85,43600.0,35.3583,35.4824,35.3004,35.4327,43600.0
2010-10-11 11:00:00,42.86,43.07,42.82,43.02,14900.0,35.441,35.6147,35.4079,35.5733,14900.0
2010-10-11 11:30:00,43.06,43.06,42.95,43.04,5800.0,35.6064,35.6064,35.5154,35.5898,5800.0
2010-10-11 12:00:00,42.97,42.97,42.89,42.9,5700.0,35.532,35.532,35.4658,35.4741,5700.0
2010-10-11 12:30:00,42.91,43.26,42.88,43.19,83700.0,35.4824,35.7718,35.4575,35.7139,83700.0
2010-10-11 13:00:00,43.16,43.17,43.11,43.13,4400.0,35.6891,35.6973,35.6477,35.6643,4400.0
2010-10-11 13:30:00,43.14,43.21,43.11,43.18,66600.0,35.6725,35.7304,35.6477,35.7056,66600.0
2010-10-11 14:00:00,43.2,43.26,43.13,43.18,12900.0,35.7222,35.7718,35.6643,35.7056,12900.0
2010-10-11 14:30:00,43.18,43.2,43.04,43.09,13100.0,35.7056,35.7222,35.5898,35.6312,13100.0
2010-10-11 15:00:00,43.08,43.12,43.01,43.08,37000.0,35.6229,35.656,35.565,35.6229,37000.0
2010-10-11 15:30:00,43.08,43.11,42.94,43.04,87700.0,35.6229,35.6477,35.5072,35.5898,87700.0
2010-10-12 09:30:00,43.05,43.05,42.28,42.48,41100.0,35.5981,35.5981,34.9614,35.1268,41100.0
2010-10-12 10:00:00,42.48,42.57,42.4,42.5,18200.0,35.1268,35.2012,35.0606,35.1433,18200.0
2010-10-12 10:30:00,42.51,42.6,42.36,42.55,15300.0,35.1516,35.226,35.0276,35.1847,15300.0
2010-10-12 11:00:00,42.5,42.62,42.36,42.41,13900.0,35.1433,35.2425,35.0276,35.0689,13900.0
2010-10-12 11:30:00,42.44,42.44,42.21,42.21,61800.0,35.0937,35.0937,34.9035,34.9035,61800.0
2010-10-12 12:00:00,42.2,42.62,42.15,42.51,21000.0,34.8953,35.2425,34.8539,35.1516,21000.0
2010-10-12 12:30:00,42.51,42.66,42.49,42.57,12700.0,35.1516,35.2756,35.1351,35.2012,12700.0
2010-10-12 13:00:00,42.55,42.67,42.55,42.59,11300.0,35.1847,35.2839,35.1847,35.2177,11300.0
2010-10-12 13:30:00,42.59,42.9,42.59,42.73,33500.0,35.2177,35.4741,35.2177,35.3335,33500.0
2010-10-12 14:00:00,42.7,43.04,42.65,42.86,20600.0,35.3087,35.5898,35.2674,35.441,20600.0
2010-10-12 14:30:00,42.9,42.9,42.71,42.82,14600.0,35.4741,35.4741,35.317,35.4079,14600.0
2010-10-12 15:00:00,42.79,42.98,42.73,42.98,23400.0,35.3831,35.5402,35.3335,35.5402,23400.0
2010-10-12 15:30:00,42.98,43.03,42.79,42.82,47200.0,35.5402,35.5816,35.3831,35.4079,47200.0
2010-10-13 09:30:00,43.05,43.24,42.89,43.19,20600.0,35.5981,35.7552,35.4658,35.7139,20600.0
2010-10-13 10:00:00,43.18,43.29,43.1,43.25,19000.0,35.7056,35.7966,35.6395,35.7635,19000.0
2010-10-13 10:30:00,43.25,43.54,43.25,43.54,29900.0,35.7635,36.0033,35.7635,36.0033,29900.0
2010-10-13 11:00:00,43.54,43.54,43.44,43.5,25800.0,36.0033,36.0033,35.9206,35.9702,25800.0
2010-10-13 11:30:00,43.55,43.59,43.49,43.54,4700.0,36.0116,36.0446,35.962,36.0033,4700.0
2010-10-13 12:00:00,43.53,43.59,43.5,43.59,5600.0,35.995,36.0446,35.9702,36.0446,5600.0
2010-10-13 12:30:00,43.6,43.69,43.5,43.5,8700.0,36.0529,36.1273,35.9702,35.9702,8700.0
2010-10-13 13:00:00,43.51,43.64,43.49,43.54,9900.0,35.9785,36.086,35.962,36.0033,9900.0
2010-10-13 13:30:00,43.55,43.69,43.55,43.66,6200.0,36.0116,36.1273,36.0116,36.1025,6200.0
2010-10-13 14:00:00,43.67,43.85,43.67,43.79,19400.0,36.1108,36.2596,36.1108,36.21,19400.0
2010-10-13 14:30:00,43.78,43.78,43.64,43.69,13000.0,36.2018,36.2018,36.086,36.1273,13000.0
2010-10-13 15:00:00,43.69,43.79,43.65,43.7,30100.0,36.1273,36.21,36.0943,36.1356,30100.0
2010-10-13 15:30:00,43.68,43.76,43.56,43.61,61300.0,36.1191,36.1852,36.0198,36.0612,61300.0
2010-10-14 09:30:00,43.52,43.79,43.35,43.35,4900.0,35.9868,36.21,35.8462,35.8462,4900.0
2010-10-14 10:00:00,43.25,43.46,43.22,43.42,27300.0,35.7635,35.9371,35.7387,35.9041,27300.0
2010-10-14 10:30:00,43.34,43.55,43.32,43.53,4700.0,35.8379,36.0116,35.8214,35.995,4700.0
2010-10-14 11:00:00,43.53,43.53,43.26,43.28,4800.0,35.995,35.995,35.7718,35.7883,4800.0
2010-10-14 11:30:00,43.28,43.31,43.03,43.08,13700.0,35.7883,35.8131,35.5816,35.6229,13700.0
2010-10-14 12:00:00,43.08,43.11,42.82,42.82,8300.0,35.6229,35.6477,35.4079,35.4079,8300.0
2010-10-14 12:30:00,42.86,42.98,42.84,42.96,7500.0,35.441,35.5402,35.4245,35.5237,7500.0
2010-10-14 13:00:00,42.96,43.0,42.9,42.94,4200.0,35.5237,35.5568,35.4741,35.5072,4200.0
2010-10-14 13:30:00,42.95,43.14,42.95,43.14,8600.0,35.5154,35.6725,35.5154,35.6725,8600.0
2010-10-14 14:00:00,43.13,43.16,43.06,43.1,23600.0,35.6643,35.6891,35.6064,35.6395,23600.0
2010-10-14 14:30:00,43.08,43.08,42.85,42.89,25500.0,35.6229,35.6229,35.4327,35.4658,25500.0
2010-10-14 15:00:00,42.87,43.1,42.68,43.02,64700.0,35.4493,35.6395,35.2922,35.5733,64700.0
2010-10-14 15:30:00,43.01,43.16,43.0,43.13,77700.0,35.565,35.6891,35.5568,35.6643,77700.0
2010-10-15 09:30:00,43.43,43.58,42.94,43.16,21900.0,35.9123,36.0364,35.5072,35.6891,21900.0
2010-10-15 10:00:00,43.12,43.25,42.72,42.79,26500.0,35.656,35.7635,35.3252,35.3831,26500.0
2010-10-15 10:30:00,42.76,42.96,42.69,42.82,18300.0,35.3583,35.5237,35.3004,35.4079,18300.0
2010-10-15 11:00:00,42.83,43.01,42.76,43.01,31600.0,35.4162,35.565,35.3583,35.565,31600.0
2010-10-15 11:30:00,43.03,43.46,43.01,43.05,27100.0,35.5816,35.9371,35.565,35.5981,27100.0
2010-10-15 12:00:00,43.02,43.21,43.0,43.11,10500.0,35.5733,35.7304,35.5568,35.6477,10500.0
2010-10-15 12:30:00,43.12,43.17,42.92,43.01,12500.0,35.656,35.6973,35.4906,35.565,12500.0
2010-10-15 13:00:00,43.03,43.17,43.02,43.17,5800.0,35.5816,35.6973,35.5733,35.6973,5800.0
2010-10-15 13:30:00,43.17,43.21,43.0,43.04,21400.0,35.6973,35.7304,35.5568,35.5898,21400.0
2010-10-15 14:00:00,43.03,43.19,43.01,43.17,20500.0,35.5816,35.7139,35.565,35.6973,20500.0
2010-10-15 14:30:00,43.19,43.23,43.01,43.08,17200.0,35.7139,35.747,35.565,35.6229,17200.0
2010-10-15 15:00:00,43.07,43.13,42.92,43.04,40400.0,35.6147,35.6643,35.4906,35.5898,40400.0
2010-10-15 15:30:00,43.04,43.18,43.01,43.08,53500.0,35.5898,35.7056,35.565,35.6229,53500.0
2010-10-18 09:30:00,42.99,43.01,42.35,42.59,42600.0,35.5485,35.565,35.0193,35.2177,42600.0
2010-10-18 10:00:00,42.58,42.7,42.52,42.66,41600.0,35.2095,35.3087,35.1599,35.2756,41600.0
2010-10-18 10:30:00,42.68,42.79,42.59,42.72,13300.0,35.2922,35.3831,35.2177,35.3252,13300.0
2010-10-18 11:00:00,42.76,42.77,42.57,42.7,10100.0,35.3583,35.3666,35.2012,35.3087,10100.0
2010-10-18 11:30:00,42.7,42.71,42.57,42.6,6400.0,35.3087,35.317,35.2012,35.226,6400.0
2010-10-18 12:00:00,42.63,42.68,42.52,42.52,11800.0,35.2508,35.2922,35.1599,35.1599,11800.0
2010-10-18 12:30:00,42.52,42.74,42.5,42.68,26800.0,35.1599,35.3418,35.1433,35.2922,26800.0
2010-10-18 13:00:00,42.67,42.69,42.62,42.62,7500.0,35.2839,35.3004,35.2425,35.2425,7500.0
2010-10-18 13:30:00,42.62,42.69,42.54,42.66,13300.0,35.2425,35.3004,35.1764,35.2756,13300.0
2010-10-18 14:00:00,42.66,42.76,42.63,42.68,19900.0,35.2756,35.3583,35.2508,35.2922,19900.0
2010-10-18 14:30:00,42.69,42.75,42.64,42.74,22400.0,35.3004,35.35,35.2591,35.3418,22400.0
2010-10-18 15:00:00,42.75,42.85,42.7,42.77,21800.0,35.35,35.4327,35.3087,35.3666,21800.0
2010-10-18 15:30:00,42.75,42.92,42.75,42.85,60700.0,35.35,35.4906,35.35,35.4327,60700.0
2010-10-19 09:30:00,42.3,42.69,42.02,42.29,33000.0,34.9779,35.3004,34.7464,34.9697,33000.0
2010-10-19 10:00:00,42.23,42.74,42.23,42.66,37300.0,34.9201,35.3418,34.9201,35.2756,37300.0
2010-10-19 10:30:00,42.65,42.88,42.64,42.81,24900.0,35.2674,35.4575,35.2591,35.3997,24900.0
2010-10-19 11:00:00,42.78,42.79,42.63,42.71,25500.0,35.3749,35.3831,35.2508,35.317,25500.0
2010-10-19 11:30:00,42.73,42.84,42.7,42.79,11400.0,35.3335,35.4245,35.3087,35.3831,11400.0
2010-10-19 12:00:00,42.81,42.81,42.65,42.66,7600.0,35.3997,35.3997,35.2674,35.2756,7600.0
2010-10-19 12:30:00,42.67,42.78,42.67,42.78,15100.0,35.2839,35.3749,35.2839,35.3749,15100.0
2010-10-19 13:00:00,42.77,42.8,42.65,42.66,17700.0,35.3666,35.3914,35.2674,35.2756,17700.0
2010-10-19 13:30:00,42.65,42.77,42.63,42.72,67900.0,35.2674,35.3666,35.2508,35.3252,67900.0
2010-10-19 14:00:00,42.72,42.77,42.61,42.68,127200.0,35.3252,35.3666,35.2343,35.2922,127200.0
2010-10-19 14:30:00,42.68,42.75,42.61,42.61,90800.0,35.2922,35.35,35.2343,35.2343,90800.0
2010-10-19 15:00:00,42.62,42.66,42.35,42.35,61800.0,35.2425,35.2756,35.0193,35.0193,61800.0
2010-10-19 15:30:00,42.35,42.56,42.34,42.54,80300.0,35.0193,35.1929,35.011,35.1764,80300.0
2010-10-20 09:30:00,42.75,42.75,42.35,42.37,28900.0,35.35,35.35,35.0193,35.0358,28900.0
2010-10-20 10:00:00,42.37,42.48,42.32,42.36,51500.0,35.0358,35.1268,34.9945,35.0276,51500.0
2010-10-20 10:30:00,42.35,42.68,42.35,42.65,51400.0,35.0193,35.2922,35.0193,35.2674,51400.0
2010-10-20 11:00:00,42.64,42.67,42.5,42.56,81000.0,35.2591,35.2839,35.1433,35.1929,81000.0
2010-10-20 11:30:00,42.56,42.65,42.5,42.5,43000.0,35.1929,35.2674,35.1433,35.1433,43000.0
2010-10-20 12:00:00,42.49,42.62,42.47,42.57,34200.0,35.1351,35.2425,35.1185,35.2012,34200.0
2010-10-20 12:30:00,42.57,42.62,42.49,42.57,21100.0,35.2012,35.2425,35.1351,35.2012,21100.0
2010-10-20 13:00:00,42.58,42.75,42.57,42.74,67000.0,35.2095,35.35,35.2012,35.3418,67000.0
2010-10-20 13:30:00,42.74,42.75,42.68,42.68,39500.0,35.3418,35.35,35.2922,35.2922,39500.0
2010-10-20 14:00:00,42.69,42.74,42.47,42.54,85200.0,35.3004,35.3418,35.1185,35.1764,85200.0
2010-10-20 14:30:00,42.55,42.65,42.53,42.6,42800.0,35.1847,35.2674,35.1681,35.226,42800.0
2010-10-20 15:00:00,42.59,42.63,42.49,42.61,65000.0,35.2177,35.2508,35.1351,35.2343,65000.0
2010-10-20 15:30:00,42.6,42.61,42.35,42.41,153500.0,35.226,35.2343,35.0193,35.0689,153500.0
2010-10-21 09:30:00,42.6,42.63,42.4,42.48,15000.0,35.226,35.2508,35.0606,35.1268,15000.0
2010-10-21 10:00:00,42.43,42.82,42.28,42.77,33600.0,35.0854,35.4079,34.9614,35.3666,33600.0
2010-10-21 10:30:00,42.79,43.07,42.77,42.93,26500.0,35.3831,35.6147,35.3666,35.4989,26500.0
2010-10-21 11:00:00,42.94,42.96,42.74,42.85,33100.0,35.5072,35.5237,35.3418,35.4327,33100.0
2010-10-21 11:30:00,42.85,42.85,42.49,42.63,27500.0,35.4327,35.4327,35.1351,35.2508,27500.0
2010-10-21 12:00:00,42.63,42.65,42.44,42.65,32300.0,35.2508,35.2674,35.0937,35.2674,32300.0
2010-10-21 12:30:00,42.65,42.65,42.35,42.6,39100.0,35.2674,35.2674,35.0193,35.226,39100.0
2010-10-21 13:00:00,42.6,42.69,42.58,42.65,26400.0,35.226,35.3004,35.2095,35.2674,26400.0
2010-10-21 13:30:00,42.64,42.65,42.41,42.51,84300.0,35.2591,35.2674,35.0689,35.1516,84300.0
2010-10-21 14:00:00,42.51,42.58,42.45,42.52,46800.0,35.1516,35.2095,35.102,35.1599,46800.0
2010-10-21 14:30:00,42.52,42.59,42.5,42.51,40300.0,35.1599,35.2177,35.1433,35.1516,40300.0
2010-10-21 15:00:00,42.53,42.77,42.48,42.71,82600.0,35.1681,35.3666,35.1268,35.317,82600.0
2010-10-21 15:30:00,42.72,42.76,42.57,42.71,109900.0,35.3252,35.3583,35.2012,35.317,109900.0
2010-10-22 09:30:00,42.86,43.01,42.42,42.42,18000.0,35.441,35.565,35.0772,35.0772,18000.0
2010-10-22 10:00:00,42.43,42.8,42.43,42.8,15100.0,35.0854,35.3914,35.0854,35.3914,15100.0
2010-10-22 10:30:00,42.81,42.97,42.76,42.93,13500.0,35.3997,35.532,35.3583,35.4989,13500.0
2010-10-22 11:00:00,42.84,42.95,42.64,42.65,29100.0,35.4245,35.5154,35.2591,35.2674,29100.0
2010-10-22 11:30:00,42.69,42.73,42.49,42.52,41100.0,35.3004,35.3335,35.1351,35.1599,41100.0
2010-10-22 12:00:00,42.5,42.62,42.45,42.62,16500.0,35.1433,35.2425,35.102,35.2425,16500.0
2010-10-22 12:30:00,42.64,42.64,42.53,42.55,18400.0,35.2591,35.2591,35.1681,35.1847,18400.0
2010-10-22 13:00:00,42.6,42.6,42.48,42.5,28100.0,35.226,35.226,35.1268,35.1433,28100.0
2010-10-22 13:30:00,42.47,42.51,42.35,42.36,21300.0,35.1185,35.1516,35.0193,35.0276,21300.0
2010-10-22 14:00:00,42.37,42.51,42.33,42.44,43400.0,35.0358,35.1516,35.0027,35.0937,43400.0
2010-10-22 14:30:00,42.44,42.45,42.18,42.22,73600.0,35.0937,35.102,34.8787,34.9118,73600.0
2010-10-22 15:00:00,42.2,42.22,42.06,42.14,58000.0,34.8953,34.9118,34.7795,34.8456,58000.0
2010-10-22 15:30:00,42.13,42.17,41.98,42.13,172800.0,34.8374,34.8704,34.7133,34.8374,172800.0
2010-10-25 09:30:00,42.54,43.76,42.54,43.76,144100.0,35.1764,36.1852,35.1764,36.1852,144100.0
2010-10-25 10:00:00,43.75,43.93,43.55,43.62,57700.0,36.1769,36.3258,36.0116,36.0695,57700.0
2010-10-25 10:30:00,43.63,43.81,43.31,43.71,47100.0,36.0777,36.2266,35.8131,36.1439,47100.0
2010-10-25 11:00:00,43.69,43.83,43.63,43.75,56500.0,36.1273,36.2431,36.0777,36.1769,56500.0
2010-10-25 11:30:00,43.76,43.8,43.68,43.8,39300.0,36.1852,36.2183,36.1191,36.2183,39300.0
2010-10-25 12:00:00,43.79,43.88,43.52,43.73,55500.0,36.21,36.2844,35.9868,36.1604,55500.0
2010-10-25 12:30:00,43.72,43.72,43.58,43.6,43800.0,36.1521,36.1521,36.0364,36.0529,43800.0
2010-10-25 13:00:00,43.58,43.59,43.38,43.43,55300.0,36.0364,36.0446,35.871,35.9123,55300.0
2010-10-25 13:30:00,43.45,43.54,43.45,43.53,78600.0,35.9289,36.0033,35.9289,35.995,78600.0
2010-10-25 14:00:00,43.55,43.55,43.43,43.44,38900.0,36.0116,36.0116,35.9123,35.9206,38900.0
2010-10-25 14:30:00,43.45,43.51,43.3,43.31,43600.0,35.9289,35.9785,35.8048,35.8131,43600.0
2010-10-25 15:00:00,43.31,43.52,43.26,43.35,98300.0,35.8131,35.9868,35.7718,35.8462,98300.0
2010-10-25 15:30:00,43.36,43.43,43.0,43.28,210500.0,35.8545,35.9123,35.5568,35.7883,210500.0
2010-10-26 09:30:00,42.2,42.72,39.24,41.92,125900.0,34.8953,35.3252,32.4476,34.6637,125900.0
2010-10-26 10:00:00,41.95,42.07,41.47,41.53,141300.0,34.6885,34.7878,34.2916,34.3412,141300.0
2010-10-26 10:30:00,41.53,41.65,40.99,41.49,170600.0,34.3412,34.4405,33.8947,34.3082,170600.0
2010-10-26 11:00:00,41.5,42.28,41.5,42.23,185400.0,34.3164,34.9614,34.3164,34.9201,185400.0
2010-10-26 11:30:00,42.24,42.29,41.52,41.74,113500.0,34.9283,34.9697,34.333,34.5149,113500.0
2010-10-26 12:00:00,41.73,42.02,41.72,41.97,36000.0,34.5066,34.7464,34.4983,34.7051,36000.0
2010-10-26 12:30:00,41.97,42.0,41.85,41.86,28300.0,34.7051,34.7299,34.6058,34.6141,28300.0
2010-10-26 13:00:00,41.88,41.93,41.54,41.54,38900.0,34.6306,34.672,34.3495,34.3495,38900.0
2010-10-26 13:30:00,41.54,41.79,41.54,41.68,58300.0,34.3495,34.5562,34.3495,34.4653,58300.0
2010-10-26 14:00:00,41.68,41.71,41.5,41.52,92600.0,34.4653,34.4901,34.3164,34.333,92600.0
2010-10-26 14:30:00,41.52,41.59,41.35,41.39,110300.0,34.333,34.3908,34.1924,34.2255,110300.0
2010-10-26 15:00:00,41.4,41.72,41.4,41.65,109100.0,34.2337,34.4983,34.2337,34.4405,109100.0
2010-10-26 15:30:00,41.65,41.67,41.44,41.55,215700.0,34.4405,34.457,34.2668,34.3578,215700.0
2010-10-27 09:30:00,41.11,41.11,40.47,40.69,43500.0,33.9939,33.9939,33.4647,33.6466,43500.0
2010-10-27 10:00:00,40.69,40.89,40.44,40.79,64100.0,33.6466,33.812,33.4399,33.7293,64100.0
2010-10-27 10:30:00,40.79,40.93,40.76,40.79,42000.0,33.7293,33.8451,33.7045,33.7293,42000.0
2010-10-27 11:00:00,40.82,40.94,40.64,40.64,30100.0,33.7541,33.8534,33.6053,33.6053,30100.0
2010-10-27 11:30:00,40.64,40.86,40.64,40.69,24400.0,33.6053,33.7872,33.6053,33.6466,24400.0
2010-10-27 12:00:00,40.69,40.75,40.68,40.69,24600.0,33.6466,33.6962,33.6384,33.6466,24600.0
2010-10-27 12:30:00,40.7,40.77,40.68,40.75,21100.0,33.6549,33.7128,33.6384,33.6962,21100.0
2010-10-27 13:00:00,40.76,40.86,40.67,40.84,40900.0,33.7045,33.7872,33.6301,33.7707,40900.0
2010-10-27 13:30:00,40.82,40.84,40.69,40.82,42700.0,33.7541,33.7707,33.6466,33.7541,42700.0
2010-10-27 14:00:00,40.85,40.85,40.71,40.71,25300.0,33.7789,33.7789,33.6632,33.6632,25300.0
2010-10-27 14:30:00,40.71,40.78,40.7,40.73,62900.0,33.6632,33.7211,33.6549,33.6797,62900.0
2010-10-27 15:00:00,40.72,40.83,40.68,40.75,67700.0,33.6714,33.7624,33.6384,33.6962,67700.0
2010-10-27 15:30:00,40.77,40.94,40.75,40.93,72000.0,33.7128,33.8534,33.6962,33.8451,72000.0
2010-10-28 09:30:00,41.09,41.36,40.93,41.24,42600.0,33.9774,34.2007,33.8451,34.1014,42600.0
2010-10-28 10:00:00,41.24,41.24,40.82,40.85,29700.0,34.1014,34.1014,33.7541,33.7789,29700.0
2010-10-28 10:30:00,40.86,40.89,40.77,40.82,26800.0,33.7872,33.812,33.7128,33.7541,26800.0
2010-10-28 11:00:00,40.82,40.86,40.72,40.77,24100.0,33.7541,33.7872,33.6714,33.7128,24100.0
2010-10-28 11:30:00,40.77,40.81,40.65,40.66,23800.0,33.7128,33.7459,33.6136,33.6218,23800.0
2010-10-28 12:00:00,40.65,40.74,40.57,40.64,21100.0,33.6136,33.688,33.5474,33.6053,21100.0
2010-10-28 12:30:00,40.62,40.77,40.6,40.69,10700.0,33.5887,33.7128,33.5722,33.6466,10700.0
2010-10-28 13:00:00,40.69,40.86,40.64,40.71,14200.0,33.6466,33.7872,33.6053,33.6632,14200.0
2010-10-28 13:30:00,40.71,40.78,40.58,40.68,16600.0,33.6632,33.7211,33.5557,33.6384,16600.0
2010-10-28 14:00:00,40.67,40.93,40.66,40.87,38800.0,33.6301,33.8451,33.6218,33.7955,38800.0
2010-10-28 14:30:00,40.87,40.93,40.78,40.83,35100.0,33.7955,33.8451,33.7211,33.7624,35100.0
2010-10-28 15:00:00,40.83,40.89,40.75,40.81,37400.0,33.7624,33.812,33.6962,33.7459,37400.0
2010-10-28 15:30:00,40.82,40.95,40.76,40.78,90700.0,33.7541,33.8616,33.7045,33.7211,90700.0
2010-10-29 09:30:00,40.74,40.85,40.58,40.69,17200.0,33.688,33.7789,33.5557,33.6466,17200.0
2010-10-29 10:00:00,40.71,41.12,40.71,41.07,19400.0,33.6632,34.0022,33.6632,33.9609,19400.0
2010-10-29 10:30:00,41.09,41.18,40.96,41.18,10900.0,33.9774,34.0518,33.8699,34.0518,10900.0
2010-10-29 11:00:00,41.2,41.26,41.09,41.18,10800.0,34.0683,34.118,33.9774,34.0518,10800.0
2010-10-29 11:30:00,41.16,41.16,40.95,41.05,7900.0,34.0353,34.0353,33.8616,33.9443,7900.0
2010-10-29 12:00:00,41.06,41.19,41.06,41.14,6800.0,33.9526,34.0601,33.9526,34.0187,6800.0
2010-10-29 12:30:00,41.2,41.24,41.13,41.22,10800.0,34.0683,34.1014,34.0105,34.0849,10800.0
2010-10-29 13:00:00,41.24,41.28,41.18,41.19,12600.0,34.1014,34.1345,34.0518,34.0601,12600.0
2010-10-29 13:30:00,41.19,41.31,41.12,41.25,10700.0,34.0601,34.1593,34.0022,34.1097,10700.0
2010-10-29 14:00:00,41.26,41.3,41.21,41.23,17500.0,34.118,34.151,34.0766,34.0932,17500.0
2010-10-29 14:30:00,41.22,41.26,41.14,41.14,20100.0,34.0849,34.118,34.0187,34.0187,20100.0
2010-10-29 15:00:00,41.14,41.17,41.09,41.13,33400.0,34.0187,34.0435,33.9774,34.0105,33400.0
2010-10-29 15:30:00,41.14,41.15,41.01,41.01,82900.0,34.0187,34.027,33.9112,33.9112,82900.0
2010-11-01 09:30:00,41.39,41.39,40.92,41.03,12400.0,34.2255,34.2255,33.8368,33.9278,12400.0
2010-11-01 10:00:00,41.07,41.36,41.07,41.12,19200.0,33.9609,34.2007,33.9609,34.0022,19200.0
2010-11-01 10:30:00,41.14,41.16,40.93,41.1,30000.0,34.0187,34.0353,33.8451,33.9857,30000.0
2010-11-01 11:00:00,41.07,41.19,41.03,41.16,24400.0,33.9609,34.0601,33.9278,34.0353,24400.0
2010-11-01 11:30:00,41.14,41.15,41.08,41.14,16400.0,34.0187,34.027,33.9691,34.0187,16400.0
2010-11-01 12:00:00,41.14,41.23,41.09,41.17,12900.0,34.0187,34.0932,33.9774,34.0435,12900.0
2010-11-01 12:30:00,41.16,41.18,41.05,41.1,12500.0,34.0353,34.0518,33.9443,33.9857,12500.0
2010-11-01 13:00:00,41.11,41.13,40.97,41.06,36700.0,33.9939,34.0105,33.8782,33.9526,36700.0
2010-11-01 13:30:00,41.07,41.17,41.03,41.07,8800.0,33.9609,34.0435,33.9278,33.9609,8800.0
2010-11-01 14:00:00,41.06,41.08,40.88,40.89,18000.0,33.9526,33.9691,33.8037,33.812,18000.0
2010-11-01 14:30:00,40.87,40.93,40.64,40.78,48900.0,33.7955,33.8451,33.6053,33.7211,48900.0
2010-11-01 15:00:00,40.78,40.78,40.38,40.55,62300.0,33.7211,33.7211,33.3903,33.5309,62300.0
2010-11-01 15:30:00,40.56,40.75,40.55,40.71,56900.0,33.5391,33.6962,33.5309,33.6632,56900.0
2010-11-02 09:30:00,41.19,41.38,40.66,40.96,85600.0,34.0601,34.2172,33.6218,33.8699,85600.0
2010-11-02 10:00:00,40.95,40.95,40.64,40.74,21600.0,33.8616,33.8616,33.6053,33.688,21600.0
2010-11-02 10:30:00,40.73,40.73,40.51,40.54,31600.0,33.6797,33.6797,33.4978,33.5226,31600.0
2010-11-02 11:00:00,40.53,40.78,40.5,40.73,68500.0,33.5143,33.7211,33.4895,33.6797,68500.0
2010-11-02 11:30:00,40.74,40.8,40.73,40.78,31700.0,33.688,33.7376,33.6797,33.7211,31700.0
2010-11-02 12:00:00,40.78,40.78,40.64,40.71,27500.0,33.7211,33.7211,33.6053,33.6632,27500.0
2010-11-02 12:30:00,40.72,40.81,40.71,40.8,12300.0,33.6714,33.7459,33.6632,33.7376,12300.0
2010-11-02 13:00:00,40.8,40.88,40.78,40.78,15200.0,33.7376,33.8037,33.7211,33.7211,15200.0
2010-11-02 13:30:00,40.77,40.82,40.74,40.79,27600.0,33.7128,33.7541,33.688,33.7293,27600.0
2010-11-02 14:00:00,40.79,40.79,40.65,40.72,16000.0,33.7293,33.7293,33.6136,33.6714,16000.0
2010-11-02 14:30:00,40.71,40.71,40.55,40.55,97000.0,33.6632,33.6632,33.5309,33.5309,97000.0
2010-11-02 15:00:00,40.55,40.61,40.53,40.58,62100.0,33.5309,33.5805,33.5143,33.5557,62100.0
2010-11-02 15:30:00,40.58,40.58,40.43,40.48,188000.0,33.5557,33.5557,33.4316,33.473,188000.0
2010-11-03 09:30:00,40.52,40.67,40.3,40.33,21600.0,33.5061,33.6301,33.3241,33.3489,21600.0
2010-11-03 10:00:00,40.33,40.38,40.25,40.28,30600.0,33.3489,33.3903,33.2828,33.3076,30600.0
2010-11-03 10:30:00,40.29,40.37,40.21,40.28,20400.0,33.3159,33.382,33.2497,33.3076,20400.0
2010-11-03 11:00:00,40.28,40.31,40.0,40.09,47600.0,33.3076,33.3324,33.0761,33.1505,47600.0
2010-11-03 11:30:00,40.06,40.21,40.05,40.13,23000.0,33.1257,33.2497,33.1174,33.1836,23000.0
2010-11-03 12:00:00,40.14,40.17,39.98,40.0,25700.0,33.1918,33.2166,33.0595,33.0761,25700.0
2010-11-03 12:30:00,40.01,40.16,40.01,40.13,15700.0,33.0843,33.2084,33.0843,33.1836,15700.0
2010-11-03 13:00:00,40.12,40.23,40.12,40.2,39000.0,33.1753,33.2663,33.1753,33.2414,39000.0
2010-11-03 13:30:00,40.24,40.46,40.2,40.43,43400.0,33.2745,33.4564,33.2414,33.4316,43400.0
2010-11-03 14:00:00,40.45,40.49,40.08,40.13,42500.0,33.4482,33.4812,33.1422,33.1836,42500.0
2010-11-03 14:30:00,40.11,40.41,40.01,40.33,48100.0,33.167,33.4151,33.0843,33.3489,48100.0
2010-11-03 15:00:00,40.34,40.47,40.25,40.28,59500.0,33.3572,33.4647,33.2828,33.3076,59500.0
2010-11-03 15:30:00,40.27,40.3,40.15,40.29,113400.0,33.2993,33.3241,33.2001,33.3159,113400.0
2010-11-04 09:30:00,40.9,41.49,40.84,41.25,22300.0,33.8203,34.3082,33.7707,34.1097,22300.0
2010-11-04 10:00:00,41.25,41.25,40.97,41.17,22000.0,34.1097,34.1097,33.8782,34.0435,22000.0
2010-11-04 10:30:00,41.17,41.2,41.0,41.14,18700.0,34.0435,34.0683,33.903,34.0187,18700.0
2010-11-04 11:00:00,41.16,41.34,41.13,41.27,29400.0,34.0353,34.1841,34.0105,34.1262,29400.0
2010-11-04 11:30:00,41.27,41.34,41.16,41.18,24300.0,34.1262,34.1841,34.0353,34.0518,24300.0
2010-11-04 12:00:00,41.18,41.28,41.17,41.23,17400.0,34.0518,34.1345,34.0435,34.0932,17400.0
2010-11-04 12:30:00,41.24,41.31,41.1,41.15,23400.0,34.1014,34.1593,33.9857,34.027,23400.0
2010-11-04 13:00:00,41.16,41.22,41.07,41.19,47800.0,34.0353,34.0849,33.9609,34.0601,47800.0
2010-11-04 13:30:00,41.2,41.22,41.01,41.12,37700.0,34.0683,34.0849,33.9112,34.0022,37700.0
2010-11-04 14:00:00,41.13,41.15,41.09,41.11,14500.0,34.0105,34.027,33.9774,33.9939,14500.0
2010-11-04 14:30:00,41.11,41.22,41.08,41.14,22700.0,33.9939,34.0849,33.9691,34.0187,22700.0
2010-11-04 15:00:00,41.15,41.29,41.15,41.26,35900.0,34.027,34.1428,34.027,34.118,35900.0
2010-11-04 15:30:00,41.26,41.46,41.22,41.43,132200.0,34.118,34.2833,34.0849,34.2585,132200.0
2010-11-05 09:30:00,41.48,41.52,41.33,41.38,40700.0,34.2999,34.333,34.1758,34.2172,40700.0
2010-11-05 10:00:00,41.39,41.55,41.25,41.34,81900.0,34.2255,34.3578,34.1097,34.1841,81900.0
2010-11-05 10:30:00,41.38,41.56,41.38,41.52,149700.0,34.2172,34.366,34.2172,34.333,149700.0
2010-11-05 11:00:00,41.52,41.68,41.5,41.66,49000.0,34.333,34.4653,34.3164,34.4487,49000.0
2010-11-05 11:30:00,41.65,41.66,41.47,41.5,27200.0,34.4405,34.4487,34.2916,34.3164,27200.0
2010-11-05 12:00:00,41.49,41.56,41.48,41.5,24900.0,34.3082,34.366,34.2999,34.3164,24900.0
2010-11-05 12:30:00,41.5,41.58,41.42,41.58,31500.0,34.3164,34.3826,34.2503,34.3826,31500.0
2010-11-05 13:00:00,41.56,41.65,41.49,41.5,23300.0,34.366,34.4405,34.3082,34.3164,23300.0
2010-11-05 13:30:00,41.5,41.53,41.49,41.5,48100.0,34.3164,34.3412,34.3082,34.3164,48100.0
2010-11-05 14:00:00,41.49,41.51,41.41,41.49,39900.0,34.3082,34.3247,34.242,34.3082,39900.0
2010-11-05 14:30:00,41.49,41.55,41.48,41.5,45300.0,34.3082,34.3578,34.2999,34.3164,45300.0
2010-11-05 15:00:00,41.5,41.57,41.46,41.56,54100.0,34.3164,34.3743,34.2833,34.366,54100.0
2010-11-05 15:30:00,41.56,41.66,41.47,41.64,150000.0,34.366,34.4487,34.2916,34.4322,150000.0
2010-11-08 09:30:00,41.39,41.6,41.04,41.28,44400.0,34.2255,34.3991,33.936,34.1345,44400.0
2010-11-08 10:00:00,41.3,41.44,41.2,41.37,32200.0,34.151,34.2668,34.0683,34.2089,32200.0
2010-11-08 10:30:00,41.36,41.42,41.24,41.26,25100.0,34.2007,34.2503,34.1014,34.118,25100.0
2010-11-08 11:00:00,41.26,41.28,41.16,41.19,26300.0,34.118,34.1345,34.0353,34.0601,26300.0
2010-11-08 11:30:00,41.23,41.4,41.16,41.39,43600.0,34.0932,34.2337,34.0353,34.2255,43600.0
2010-11-08 12:00:00,41.4,41.83,41.4,41.78,42300.0,34.2337,34.5893,34.2337,34.548,42300.0
2010-11-08 12:30:00,41.77,41.86,41.75,41.8,43200.0,34.5397,34.6141,34.5231,34.5645,43200.0
2010-11-08 13:00:00,41.8,41.87,41.74,41.8,18200.0,34.5645,34.6224,34.5149,34.5645,18200.0
2010-11-08 13:30:00,41.78,41.8,41.64,41.67,30000.0,34.548,34.5645,34.4322,34.457,30000.0
2010-11-08 14:00:00,41.67,41.83,41.67,41.78,19100.0,34.457,34.5893,34.457,34.548,19100.0
2010-11-08 14:30:00,41.78,41.81,41.67,41.74,42100.0,34.548,34.5728,34.457,34.5149,42100.0
2010-11-08 15:00:00,41.73,41.83,41.72,41.77,51800.0,34.5066,34.5893,34.4983,34.5397,51800.0
2010-11-08 15:30:00,41.79,41.83,41.7,41.76,115000.0,34.5562,34.5893,34.4818,34.5314,115000.0
2010-11-09 09:30:00,41.82,41.82,40.98,41.25,32800.0,34.581,34.581,33.8864,34.1097,32800.0
2010-11-09 10:00:00,41.25,41.31,41.1,41.29,44400.0,34.1097,34.1593,33.9857,34.1428,44400.0
2010-11-09 10:30:00,41.29,41.37,41.23,41.29,32200.0,34.1428,34.2089,34.0932,34.1428,32200.0
2010-11-09 11:00:00,41.29,41.34,41.24,41.29,35000.0,34.1428,34.1841,34.1014,34.1428,35000.0
2010-11-09 11:30:00,41.29,41.37,41.17,41.29,29900.0,34.1428,34.2089,34.0435,34.1428,29900.0
2010-11-09 12:00:00,41.28,41.32,41.12,41.2,17100.0,34.1345,34.1676,34.0022,34.0683,17100.0
2010-11-09 12:30:00,41.22,41.27,41.12,41.19,29600.0,34.0849,34.1262,34.0022,34.0601,29600.0
2010-11-09 13:00:00,41.17,41.42,41.16,41.34,50900.0,34.0435,34.2503,34.0353,34.1841,50900.0
2010-11-09 13:30:00,41.32,41.35,40.97,40.99,42600.0,34.1676,34.1924,33.8782,33.8947,42600.0
2010-11-09 14:00:00,40.99,41.06,40.97,41.0,40100.0,33.8947,33.9526,33.8782,33.903,40100.0
2010-11-09 14:30:00,41.0,41.21,41.0,41.07,38400.0,33.903,34.0766,33.903,33.9609,38400.0
2010-11-09 15:00:00,41.04,41.05,40.82,40.84,37100.0,33.936,33.9443,33.7541,33.7707,37100.0
2010-11-09 15:30:00,40.84,40.91,40.66,40.9,145100.0,33.7707,33.8285,33.6218,33.8203,145100.0
2010-11-10 09:30:00,40.9,40.96,40.4,40.5,29500.0,33.8203,33.8699,33.4068,33.4895,29500.0
2010-11-10 10:00:00,40.49,40.61,40.38,40.38,36100.0,33.4812,33.5805,33.3903,33.3903,36100.0
2010-11-10 10:30:00,40.4,40.55,40.39,40.49,24700.0,33.4068,33.5309,33.3986,33.4812,24700.0
2010-11-10 11:00:00,40.51,40.62,40.42,40.61,31100.0,33.4978,33.5887,33.4234,33.5805,31100.0
2010-11-10 11:30:00,40.63,40.74,40.6,40.74,23000.0,33.597,33.688,33.5722,33.688,23000.0
2010-11-10 12:00:00,40.73,40.77,40.61,40.66,6200.0,33.6797,33.7128,33.5805,33.6218,6200.0
2010-11-10 12:30:00,40.67,40.73,40.61,40.68,21300.0,33.6301,33.6797,33.5805,33.6384,21300.0
2010-11-10 13:00:00,40.67,40.92,40.55,40.81,36100.0,33.6301,33.8368,33.5309,33.7459,36100.0
2010-11-10 13:30:00,40.84,40.88,40.78,40.86,23600.0,33.7707,33.8037,33.7211,33.7872,23600.0
2010-11-10 14:00:00,40.86,40.91,40.65,40.71,39400.0,33.7872,33.8285,33.6136,33.6632,39400.0
2010-11-10 14:30:00,40.7,40.7,40.6,40.66,35900.0,33.6549,33.6549,33.5722,33.6218,35900.0
2010-11-10 15:00:00,40.65,40.72,40.6,40.66,47000.0,33.6136,33.6714,33.5722,33.6218,47000.0
2010-11-10 15:30:00,40.65,40.74,40.61,40.72,68300.0,33.6136,33.688,33.5805,33.6714,68300.0
2010-11-11 09:30:00,40.38,40.78,40.24,40.78,32500.0,33.3903,33.7211,33.2745,33.7211,32500.0
2010-11-11 10:00:00,40.77,40.93,40.68,40.79,32000.0,33.7128,33.8451,33.6384,33.7293,32000.0
2010-11-11 10:30:00,40.79,40.9,40.73,40.9,27100.0,33.7293,33.8203,33.6797,33.8203,27100.0
2010-11-11 11:00:00,40.89,40.95,40.8,40.88,31200.0,33.812,33.8616,33.7376,33.8037,31200.0
2010-11-11 11:30:00,40.86,40.9,40.78,40.85,24200.0,33.7872,33.8203,33.7211,33.7789,24200.0
2010-11-11 12:00:00,40.85,40.94,40.81,40.84,23500.0,33.7789,33.8534,33.7459,33.7707,23500.0
2010-11-11 12:30:00,40.84,40.91,40.77,40.83,29100.0,33.7707,33.8285,33.7128,33.7624,29100.0
2010-11-11 13:00:00,40.83,40.91,40.81,40.85,31200.0,33.7624,33.8285,33.7459,33.7789,31200.0
2010-11-11 13:30:00,40.84,40.94,40.79,40.91,14800.0,33.7707,33.8534,33.7293,33.8285,14800.0
2010-11-11 14:00:00,40.87,40.93,40.83,40.89,113000.0,33.7955,33.8451,33.7624,33.812,113000.0
2010-11-11 14:30:00,40.9,40.99,40.82,40.84,40400.0,33.8203,33.8947,33.7541,33.7707,40400.0
2010-11-11 15:00:00,40.84,40.96,40.8,40.9,38000.0,33.7707,33.8699,33.7376,33.8203,38000.0
2010-11-11 15:30:00,40.89,40.89,40.76,40.86,77900.0,33.812,33.812,33.7045,33.7872,77900.0
2010-11-12 09:30:00,40.52,40.89,40.49,40.75,11500.0,33.5061,33.812,33.4812,33.6962,11500.0
2010-11-12 10:00:00,40.69,40.7,40.44,40.46,9100.0,33.6466,33.6549,33.4399,33.4564,9100.0
2010-11-12 10:30:00,40.43,40.49,40.16,40.17,54300.0,33.4316,33.4812,33.2084,33.2166,54300.0
2010-11-12 11:00:00,40.15,40.32,40.02,40.29,30300.0,33.2001,33.3407,33.0926,33.3159,30300.0
2010-11-12 11:30:00,40.27,40.27,40.07,40.13,12400.0,33.2993,33.2993,33.134,33.1836,12400.0
2010-11-12 12:00:00,40.15,40.18,39.95,40.01,66200.0,33.2001,33.2249,33.0347,33.0843,66200.0
2010-11-12 12:30:00,40.03,40.1,39.87,39.94,43600.0,33.1009,33.1588,32.9686,33.0265,43600.0
2010-11-12 13:00:00,39.93,39.93,39.77,39.89,27400.0,33.0182,33.0182,32.8859,32.9851,27400.0
2010-11-12 13:30:00,39.88,40.03,39.79,40.01,37600.0,32.9768,33.1009,32.9024,33.0843,37600.0
2010-11-12 14:00:00,40.01,40.14,39.99,40.03,43700.0,33.0843,33.1918,33.0678,33.1009,43700.0
2010-11-12 14:30:00,40.03,40.26,39.99,40.19,72300.0,33.1009,33.2911,33.0678,33.2332,72300.0
2010-11-12 15:00:00,40.19,40.42,40.17,40.38,72900.0,33.2332,33.4234,33.2166,33.3903,72900.0
2010-11-12 15:30:00,40.36,40.44,40.29,40.33,95700.0,33.3738,33.4399,33.3159,33.3489,95700.0
2010-11-15 09:30:00,40.48,40.58,40.4,40.42,9700.0,33.473,33.5557,33.4068,33.4234,9700.0
2010-11-15 10:00:00,40.39,40.69,40.36,40.69,21700.0,33.3986,33.6466,33.3738,33.6466,21700.0
2010-11-15 10:30:00,40.7,40.72,40.62,40.65,7500.0,33.6549,33.6714,33.5887,33.6136,7500.0
2010-11-15 11:00:00,40.63,40.79,40.54,40.72,20000.0,33.597,33.7293,33.5226,33.6714,20000.0
2010-11-15 11:30:00,40.74,40.93,40.73,40.79,14000.0,33.688,33.8451,33.6797,33.7293,14000.0
2010-11-15 12:00:00,40.79,40.8,40.5,40.55,23200.0,33.7293,33.7376,33.4895,33.5309,23200.0
2010-11-15 12:30:00,40.56,40.67,40.52,40.65,16300.0,33.5391,33.6301,33.5061,33.6136,16300.0
2010-11-15 13:00:00,40.64,40.71,40.57,40.67,13000.0,33.6053,33.6632,33.5474,33.6301,13000.0
2010-11-15 13:30:00,40.68,40.72,40.63,40.63,30100.0,33.6384,33.6714,33.597,33.597,30100.0
2010-11-15 14:00:00,40.62,40.68,40.59,40.61,28500.0,33.5887,33.6384,33.5639,33.5805,28500.0
2010-11-15 14:30:00,40.6,40.7,40.58,40.63,15500.0,33.5722,33.6549,33.5557,33.597,15500.0
2010-11-15 15:00:00,40.64,40.7,40.5,40.52,42900.0,33.6053,33.6549,33.4895,33.5061,42900.0
2010-11-15 15:30:00,40.53,40.56,40.31,40.33,83200.0,33.5143,33.5391,33.3324,33.3489,83200.0
2010-11-16 09:30:00,40.05,40.06,39.66,39.82,9900.0,33.1174,33.1257,32.7949,32.9272,9900.0
2010-11-16 10:00:00,39.78,39.85,39.6,39.76,13200.0,32.8941,32.952,32.7453,32.8776,13200.0
2010-11-16 10:30:00,39.74,39.84,39.59,39.83,30600.0,32.8611,32.9438,32.737,32.9355,30600.0
2010-11-16 11:00:00,39.81,39.83,39.57,39.61,23800.0,32.919,32.9355,32.7205,32.7536,23800.0
2010-11-16 11:30:00,39.62,39.75,39.53,39.58,57300.0,32.7618,32.8693,32.6874,32.7288,57300.0
2010-11-16 12:00:00,39.59,39.7,39.47,39.48,36100.0,32.737,32.828,32.6378,32.6461,36100.0
2010-11-16 12:30:00,39.46,39.62,39.39,39.62,48700.0,32.6295,32.7618,32.5717,32.7618,48700.0
2010-11-16 13:00:00,39.62,39.62,39.44,39.51,35400.0,32.7618,32.7618,32.613,32.6709,35400.0
2010-11-16 13:30:00,39.51,39.65,39.49,39.57,52500.0,32.6709,32.7867,32.6543,32.7205,52500.0
2010-11-16 14:00:00,39.57,39.63,39.43,39.44,56000.0,32.7205,32.7701,32.6047,32.613,56000.0
2010-11-16 14:30:00,39.44,39.46,39.29,39.42,54600.0,32.613,32.6295,32.489,32.5965,54600.0
2010-11-16 15:00:00,39.43,39.47,39.29,39.4,63300.0,32.6047,32.6378,32.489,32.5799,63300.0
2010-11-16 15:30:00,39.39,39.59,39.37,39.53,148900.0,32.5717,32.737,32.5551,32.6874,148900.0
2010-11-17 09:30:00,39.6,39.64,39.32,39.53,12600.0,32.7453,32.7784,32.5138,32.6874,12600.0
2010-11-17 10:00:00,39.53,39.63,39.14,39.15,30500.0,32.6874,32.7701,32.3649,32.3732,30500.0
2010-11-17 10:30:00,39.18,39.46,39.18,39.34,25400.0,32.398,32.6295,32.398,32.5303,25400.0
2010-11-17 11:00:00,39.35,39.63,39.33,39.61,21800.0,32.5386,32.7701,32.522,32.7536,21800.0
2010-11-17 11:30:00,39.62,39.65,39.52,39.61,12600.0,32.7618,32.7867,32.6792,32.7536,12600.0
2010-11-17 12:00:00,39.62,39.64,39.54,39.59,12100.0,32.7618,32.7784,32.6957,32.737,12100.0
2010-11-17 12:30:00,39.6,39.7,39.55,39.62,15000.0,32.7453,32.828,32.704,32.7618,15000.0
2010-11-17 13:00:00,39.59,39.69,39.59,39.65,14800.0,32.737,32.8197,32.737,32.7867,14800.0
2010-11-17 13:30:00,39.64,39.7,39.57,39.64,16800.0,32.7784,32.828,32.7205,32.7784,16800.0
2010-11-17 14:00:00,39.65,39.78,39.65,39.75,20100.0,32.7867,32.8941,32.7867,32.8693,20100.0
2010-11-17 14:30:00,39.77,39.82,39.74,39.78,32800.0,32.8859,32.9272,32.8611,32.8941,32800.0
2010-11-17 15:00:00,39.77,39.9,39.77,39.81,71500.0,32.8859,32.9934,32.8859,32.919,71500.0
2010-11-17 15:30:00,39.81,40.21,39.81,40.19,212500.0,32.919,33.2497,32.919,33.2332,212500.0
2010-11-18 09:30:00,40.59,41.53,40.59,41.32,102300.0,33.5639,34.3412,33.5639,34.1676,102300.0
2010-11-18 10:00:00,41.32,41.48,41.28,41.46,113500.0,34.1676,34.2999,34.1345,34.2833,113500.0
2010-11-18 10:30:00,41.45,41.47,41.32,41.33,48900.0,34.2751,34.2916,34.1676,34.1758,48900.0
2010-11-18 11:00:00,41.32,41.44,41.27,41.43,174200.0,34.1676,34.2668,34.1262,34.2585,174200.0
2010-11-18 11:30:00,41.42,41.52,41.36,41.42,110300.0,34.2503,34.333,34.2007,34.2503,110300.0
2010-11-18 12:00:00,41.41,41.63,41.39,41.57,25700.0,34.242,34.4239,34.2255,34.3743,25700.0
2010-11-18 12:30:00,41.57,41.57,41.41,41.51,52800.0,34.3743,34.3743,34.242,34.3247,52800.0
2010-11-18 13:00:00,41.5,41.51,41.45,41.48,58700.0,34.3164,34.3247,34.2751,34.2999,58700.0
2010-11-18 13:30:00,41.5,41.69,41.47,41.58,96100.0,34.3164,34.4735,34.2916,34.3826,96100.0
2010-11-18 14:00:00,41.59,41.61,41.44,41.49,92900.0,34.3908,34.4074,34.2668,34.3082,92900.0
2010-11-18 14:30:00,41.47,41.52,41.39,41.45,154300.0,34.2916,34.333,34.2255,34.2751,154300.0
2010-11-18 15:00:00,41.45,41.48,41.33,41.42,126000.0,34.2751,34.2999,34.1758,34.2503,126000.0
2010-11-18 15:30:00,41.42,41.5,41.3,41.48,149800.0,34.2503,34.3164,34.151,34.2999,149800.0
2010-11-19 09:30:00,41.52,41.52,41.02,41.29,24200.0,34.333,34.333,33.9195,34.1428,24200.0
2010-11-19 10:00:00,41.29,41.37,41.23,41.29,20000.0,34.1428,34.2089,34.0932,34.1428,20000.0
2010-11-19 10:30:00,41.3,41.54,41.27,41.47,14000.0,34.151,34.3495,34.1262,34.2916,14000.0
2010-11-19 11:00:00,41.43,41.63,41.42,41.63,48400.0,34.2585,34.4239,34.2503,34.4239,48400.0
2010-11-19 11:30:00,41.63,41.71,41.61,41.66,22000.0,34.4239,34.4901,34.4074,34.4487,22000.0
2010-11-19 12:00:00,41.66,41.68,41.61,41.63,26000.0,34.4487,34.4653,34.4074,34.4239,26000.0
2010-11-19 12:30:00,41.63,41.77,41.57,41.75,126700.0,34.4239,34.5397,34.3743,34.5231,126700.0
2010-11-19 13:00:00,41.75,41.86,41.75,41.86,48600.0,34.5231,34.6141,34.5231,34.6141,48600.0
2010-11-19 13:30:00,41.86,41.91,41.85,41.91,117500.0,34.6141,34.6554,34.6058,34.6554,117500.0
2010-11-19 14:00:00,41.92,41.97,41.88,41.92,29800.0,34.6637,34.7051,34.6306,34.6637,29800.0
2010-11-19 14:30:00,41.91,42.08,41.9,42.04,74100.0,34.6554,34.796,34.6472,34.7629,74100.0
2010-11-19 15:00:00,42.05,42.08,42.0,42.02,89600.0,34.7712,34.796,34.7299,34.7464,89600.0
2010-11-19 15:30:00,42.02,42.18,41.98,42.11,175400.0,34.7464,34.8787,34.7133,34.8208,175400.0
2010-11-22 09:30:00,42.0,42.51,41.58,42.48,38800.0,34.7299,35.1516,34.3826,35.1268,38800.0
2010-11-22 10:00:00,42.49,42.54,42.23,42.37,68600.0,35.1351,35.1764,34.9201,35.0358,68600.0
2010-11-22 10:30:00,42.32,42.34,42.15,42.15,48100.0,34.9945,35.011,34.8539,34.8539,48100.0
2010-11-22 11:00:00,42.13,42.4,42.09,42.4,29100.0,34.8374,35.0606,34.8043,35.0606,29100.0
2010-11-22 11:30:00,42.39,42.45,42.33,42.37,37700.0,35.0524,35.102,35.0027,35.0358,37700.0
2010-11-22 12:00:00,42.35,42.42,42.33,42.36,36600.0,35.0193,35.0772,35.0027,35.0276,36600.0
2010-11-22 12:30:00,42.33,42.45,42.27,42.37,63600.0,35.0027,35.102,34.9531,35.0358,63600.0
2010-11-22 13:00:00,42.37,42.53,42.35,42.49,41600.0,35.0358,35.1681,35.0193,35.1351,41600.0
2010-11-22 13:30:00,42.48,42.84,42.47,42.79,57700.0,35.1268,35.4245,35.1185,35.3831,57700.0
2010-11-22 14:00:00,42.78,42.81,42.62,42.62,39000.0,35.3749,35.3997,35.2425,35.2425,39000.0
2010-11-22 14:30:00,42.61,42.81,42.55,42.73,134000.0,35.2343,35.3997,35.1847,35.3335,134000.0
2010-11-22 15:00:00,42.74,42.76,42.57,42.63,61900.0,35.3418,35.3583,35.2012,35.2508,61900.0
2010-11-22 15:30:00,42.63,42.7,42.56,42.69,80100.0,35.2508,35.3087,35.1929,35.3004,80100.0
2010-11-23 09:30:00,42.15,42.46,42.14,42.19,35600.0,34.8539,35.1102,34.8456,34.887,35600.0
2010-11-23 10:00:00,42.14,42.37,42.12,42.37,48500.0,34.8456,35.0358,34.8291,35.0358,48500.0
2010-11-23 10:30:00,42.36,42.47,42.28,42.46,28000.0,35.0276,35.1185,34.9614,35.1102,28000.0
2010-11-23 11:00:00,42.45,42.45,42.05,42.06,34800.0,35.102,35.102,34.7712,34.7795,34800.0
2010-11-23 11:30:00,42.04,42.31,42.04,42.21,41400.0,34.7629,34.9862,34.7629,34.9035,41400.0
2010-11-23 12:00:00,42.19,42.26,42.13,42.25,18700.0,34.887,34.9449,34.8374,34.9366,18700.0
2010-11-23 12:30:00,42.26,42.39,42.23,42.35,14200.0,34.9449,35.0524,34.9201,35.0193,14200.0
2010-11-23 13:00:00,42.32,42.32,42.23,42.31,12100.0,34.9945,34.9945,34.9201,34.9862,12100.0
2010-11-23 13:30:00,42.35,42.42,42.25,42.25,10700.0,35.0193,35.0772,34.9366,34.9366,10700.0
2010-11-23 14:00:00,42.27,42.41,42.24,42.3,32800.0,34.9531,35.0689,34.9283,34.9779,32800.0
2010-11-23 14:30:00,42.3,42.42,42.23,42.35,39700.0,34.9779,35.0772,34.9201,35.0193,39700.0
2010-11-23 15:00:00,42.33,42.36,42.23,42.29,65400.0,35.0027,35.0276,34.9201,34.9697,65400.0
2010-11-23 15:30:00,42.29,42.45,42.29,42.39,98700.0,34.9697,35.102,34.9697,35.0524,98700.0
2010-11-24 09:30:00,42.7,43.0,42.6,42.85,29800.0,35.3087,35.5568,35.226,35.4327,29800.0
2010-11-24 10:00:00,42.87,43.15,42.75,43.13,41100.0,35.4493,35.6808,35.35,35.6643,41100.0
2010-11-24 10:30:00,43.12,43.14,42.85,42.94,27800.0,35.656,35.6725,35.4327,35.5072,27800.0
2010-11-24 11:00:00,42.95,42.99,42.85,42.92,21400.0,35.5154,35.5485,35.4327,35.4906,21400.0
2010-11-24 11:30:00,42.92,43.0,42.85,42.9,23900.0,35.4906,35.5568,35.4327,35.4741,23900.0
2010-11-24 12:00:00,42.9,42.96,42.9,42.92,13900.0,35.4741,35.5237,35.4741,35.4906,13900.0
2010-11-24 12:30:00,42.91,42.97,42.91,42.94,17600.0,35.4824,35.532,35.4824,35.5072,17600.0
2010-11-24 13:00:00,42.94,43.02,42.93,43.02,12400.0,35.5072,35.5733,35.4989,35.5733,12400.0
2010-11-24 13:30:00,43.0,43.07,42.98,43.05,172900.0,35.5568,35.6147,35.5402,35.5981,172900.0
2010-11-24 14:00:00,43.07,43.09,42.99,43.02,23300.0,35.6147,35.6312,35.5485,35.5733,23300.0
2010-11-24 14:30:00,43.03,43.05,42.98,42.99,23800.0,35.5816,35.5981,35.5402,35.5485,23800.0
2010-11-24 15:00:00,42.99,43.05,42.97,43.0,35100.0,35.5485,35.5981,35.532,35.5568,35100.0
2010-11-24 15:30:00,42.98,43.08,42.93,43.05,52200.0,35.5402,35.6229,35.4989,35.5981,52200.0
2010-11-26 09:30:00,42.69,43.03,42.66,43.0,9900.0,35.3004,35.5816,35.2756,35.5568,9900.0
2010-11-26 10:00:00,43.0,43.34,42.99,43.29,23200.0,35.5568,35.8379,35.5485,35.7966,23200.0
2010-11-26 10:30:00,43.29,43.39,43.23,43.24,18100.0,35.7966,35.8793,35.747,35.7552,18100.0
2010-11-26 11:00:00,43.27,43.31,43.2,43.27,72100.0,35.78,35.8131,35.7222,35.78,72100.0
2010-11-26 11:30:00,43.27,43.32,43.21,43.26,9200.0,35.78,35.8214,35.7304,35.7718,9200.0
2010-11-26 12:00:00,43.27,43.3,43.22,43.23,24900.0,35.78,35.8048,35.7387,35.747,24900.0
2010-11-26 12:30:00,43.2,43.24,43.07,43.17,27800.0,35.7222,35.7552,35.6147,35.6973,27800.0
2010-11-29 09:30:00,42.74,43.42,42.74,42.94,53700.0,35.3418,35.9041,35.3418,35.5072,53700.0
2010-11-29 10:00:00,42.9,42.98,42.68,42.72,111900.0,35.4741,35.5402,35.2922,35.3252,111900.0
2010-11-29 10:30:00,42.73,42.9,42.49,42.54,30400.0,35.3335,35.4741,35.1351,35.1764,30400.0
2010-11-29 11:00:00,42.53,42.76,42.47,42.74,26100.0,35.1681,35.3583,35.1185,35.3418,26100.0
2010-11-29 11:30:00,42.76,42.76,42.58,42.7,41200.0,35.3583,35.3583,35.2095,35.3087,41200.0
2010-11-29 12:00:00,42.7,42.8,42.69,42.69,21500.0,35.3087,35.3914,35.3004,35.3004,21500.0
2010-11-29 12:30:00,42.68,42.76,42.61,42.69,23100.0,35.2922,35.3583,35.2343,35.3004,23100.0
2010-11-29 13:00:00,42.7,42.79,42.67,42.77,29900.0,35.3087,35.3831,35.2839,35.3666,29900.0
2010-11-29 13:30:00,42.75,42.78,42.72,42.77,22800.0,35.35,35.3749,35.3252,35.3666,22800.0
2010-11-29 14:00:00,42.76,42.85,42.71,42.85,43900.0,35.3583,35.4327,35.317,35.4327,43900.0
2010-11-29 14:30:00,42.84,43.08,42.84,43.06,65800.0,35.4245,35.6229,35.4245,35.6064,65800.0
2010-11-29 15:00:00,43.08,43.13,43.03,43.1,55200.0,35.6229,35.6643,35.5816,35.6395,55200.0
2010-11-29 15:30:00,43.1,43.1,42.89,42.99,239700.0,35.6395,35.6395,35.4658,35.5485,239700.0
2010-11-30 09:30:00,42.54,43.41,42.49,43.35,70900.0,35.1764,35.8958,35.1351,35.8462,70900.0
2010-11-30 10:00:00,43.39,43.46,43.15,43.35,35100.0,35.8793,35.9371,35.6808,35.8462,35100.0
2010-11-30 10:30:00,43.35,43.42,43.26,43.35,25000.0,35.8462,35.9041,35.7718,35.8462,25000.0
2010-11-30 11:00:00,43.37,43.44,43.32,43.39,37000.0,35.8627,35.9206,35.8214,35.8793,37000.0
2010-11-30 11:30:00,43.4,43.9,43.38,43.84,48600.0,35.8875,36.301,35.871,36.2514,48600.0
2010-11-30 12:00:00,43.84,44.1,43.82,44.07,68000.0,36.2514,36.4664,36.2348,36.4416,68000.0
2010-11-30 12:30:00,44.09,44.17,43.97,44.1,32100.0,36.4581,36.5242,36.3589,36.4664,32100.0
2010-11-30 13:00:00,44.06,44.58,44.05,44.5,47900.0,36.4333,36.8633,36.425,36.7971,47900.0
2010-11-30 13:30:00,44.48,44.48,44.26,44.43,38300.0,36.7806,36.7806,36.5987,36.7392,38300.0
2010-11-30 14:00:00,44.44,44.51,44.07,44.08,40400.0,36.7475,36.8054,36.4416,36.4498,40400.0
2010-11-30 14:30:00,44.07,44.22,44.0,44.2,34200.0,36.4416,36.5656,36.3837,36.5491,34200.0
2010-11-30 15:00:00,44.18,44.25,44.1,44.22,55200.0,36.5325,36.5904,36.4664,36.5656,55200.0
2010-11-30 15:30:00,44.21,44.21,43.97,44.03,375200.0,36.5573,36.5573,36.3589,36.4085,375200.0
2010-12-01 09:30:00,44.64,45.2,44.53,45.2,65400.0,36.9129,37.376,36.8219,37.376,65400.0
2010-12-01 10:00:00,45.19,45.48,44.81,44.84,50500.0,37.3677,37.6075,37.0535,37.0783,50500.0
2010-12-01 10:30:00,44.86,45.08,44.86,45.05,50900.0,37.0948,37.2767,37.0948,37.2519,50900.0
2010-12-01 11:00:00,45.04,45.23,45.03,45.18,30000.0,37.2437,37.4008,37.2354,37.3594,30000.0
2010-12-01 11:30:00,45.17,45.45,45.11,45.43,36100.0,37.3511,37.5827,37.3015,37.5661,36100.0
2010-12-01 12:00:00,45.42,45.59,45.4,45.56,50500.0,37.5579,37.6984,37.5413,37.6736,50500.0
2010-12-01 12:30:00,45.56,45.7,45.56,45.68,59200.0,37.6736,37.7894,37.6736,37.7729,59200.0
2010-12-01 13:00:00,45.7,45.94,45.69,45.8,70200.0,37.7894,37.9879,37.7811,37.8721,70200.0
2010-12-01 13:30:00,45.78,45.84,45.72,45.79,44800.0,37.8556,37.9052,37.8059,37.8638,44800.0
2010-12-01 14:00:00,45.79,46.21,45.77,46.17,125500.0,37.8638,38.2111,37.8473,38.1781,125500.0
2010-12-01 14:30:00,46.18,46.4,46.17,46.3,90200.0,38.1863,38.3682,38.1781,38.2855,90200.0
2010-12-01 15:00:00,46.3,46.3,46.05,46.14,78600.0,38.2855,38.2855,38.0788,38.1532,78600.0
2010-12-01 15:30:00,46.14,46.14,45.96,46.11,122200.0,38.1532,38.1532,38.0044,38.1284,122200.0
2010-12-02 09:30:00,46.01,46.26,45.82,46.0,89000.0,38.0457,38.2525,37.8886,38.0375,89000.0
2010-12-02 10:00:00,46.02,46.5,46.0,46.48,75800.0,38.054,38.4509,38.0375,38.4344,75800.0
2010-12-02 10:30:00,46.49,46.58,46.29,46.31,74500.0,38.4427,38.5171,38.2773,38.2938,74500.0
2010-12-02 11:00:00,46.31,46.48,46.24,46.44,42500.0,38.2938,38.4344,38.2359,38.4013,42500.0
2010-12-02 11:30:00,46.44,46.44,46.29,46.3,21100.0,38.4013,38.4013,38.2773,38.2855,21100.0
2010-12-02 12:00:00,46.3,46.39,46.25,46.28,25600.0,38.2855,38.36,38.2442,38.269,25600.0
2010-12-02 12:30:00,46.28,46.3,46.2,46.24,30400.0,38.269,38.2855,38.2029,38.2359,30400.0
2010-12-02 13:00:00,46.23,46.25,46.17,46.19,18400.0,38.2277,38.2442,38.1781,38.1946,18400.0
2010-12-02 13:30:00,46.19,46.19,46.08,46.08,18400.0,38.1946,38.1946,38.1036,38.1036,18400.0
2010-12-02 14:00:00,46.09,46.17,46.08,46.13,21800.0,38.1119,38.1781,38.1036,38.145,21800.0
2010-12-02 14:30:00,46.11,46.18,46.05,46.07,41500.0,38.1284,38.1863,38.0788,38.0954,41500.0
2010-12-02 15:00:00,46.06,46.16,46.05,46.14,49800.0,38.0871,38.1698,38.0788,38.1532,49800.0
2010-12-02 15:30:00,46.14,46.35,46.13,46.3,89500.0,38.1532,38.3269,38.145,38.2855,89500.0
2010-12-03 09:30:00,46.06,46.23,45.88,46.15,19300.0,38.0871,38.2277,37.9382,38.1615,19300.0
2010-12-03 10:00:00,46.18,46.43,46.05,46.08,21800.0,38.1863,38.393,38.0788,38.1036,21800.0
2010-12-03 10:30:00,46.08,46.09,46.01,46.05,24300.0,38.1036,38.1119,38.0457,38.0788,24300.0
2010-12-03 11:00:00,46.05,46.08,45.89,45.89,17500.0,38.0788,38.1036,37.9465,37.9465,17500.0
2010-12-03 11:30:00,45.9,45.94,45.83,45.92,11300.0,37.9548,37.9879,37.8969,37.9713,11300.0
2010-12-03 12:00:00,45.92,45.96,45.89,45.94,14400.0,37.9713,38.0044,37.9465,37.9879,14400.0
2010-12-03 12:30:00,45.94,46.02,45.93,45.98,8700.0,37.9879,38.054,37.9796,38.0209,8700.0
2010-12-03 13:00:00,46.06,46.16,46.05,46.14,17200.0,38.0871,38.1698,38.0788,38.1532,17200.0
2010-12-03 13:30:00,46.14,46.27,46.14,46.25,17900.0,38.1532,38.2607,38.1532,38.2442,17900.0
2010-12-03 14:00:00,46.26,46.27,46.14,46.15,19000.0,38.2525,38.2607,38.1532,38.1615,19000.0
2010-12-03 14:30:00,46.14,46.23,46.14,46.18,20400.0,38.1532,38.2277,38.1532,38.1863,20400.0
2010-12-03 15:00:00,46.19,46.24,46.13,46.23,27000.0,38.1946,38.2359,38.145,38.2277,27000.0
2010-12-03 15:30:00,46.23,46.35,46.18,46.23,91300.0,38.2277,38.3269,38.1863,38.2277,91300.0
2010-12-06 09:30:00,46.2,46.55,45.91,46.43,67300.0,38.2029,38.4923,37.9631,38.393,67300.0
2010-12-06 10:00:00,46.44,46.55,46.42,46.54,12700.0,38.4013,38.4923,38.3848,38.484,12700.0
2010-12-06 10:30:00,46.55,46.55,46.35,46.35,9400.0,38.4923,38.4923,38.3269,38.3269,9400.0
2010-12-06 11:00:00,46.36,46.46,46.3,46.45,17300.0,38.3352,38.4179,38.2855,38.4096,17300.0
2010-12-06 11:30:00,46.42,46.52,46.28,46.52,51800.0,38.3848,38.4675,38.269,38.4675,51800.0
2010-12-06 12:00:00,46.51,46.53,46.48,46.5,6900.0,38.4592,38.4757,38.4344,38.4509,6900.0
2010-12-06 12:30:00,46.5,46.52,46.49,46.52,11200.0,38.4509,38.4675,38.4427,38.4675,11200.0
2010-12-06 13:00:00,46.51,46.54,46.49,46.54,14200.0,38.4592,38.484,38.4427,38.484,14200.0
2010-12-06 13:30:00,46.54,46.55,46.51,46.52,13300.0,38.484,38.4923,38.4592,38.4675,13300.0
2010-12-06 14:00:00,46.53,46.53,46.3,46.46,97000.0,38.4757,38.4757,38.2855,38.4179,97000.0
2010-12-06 14:30:00,46.48,46.55,46.46,46.47,15900.0,38.4344,38.4923,38.4179,38.4261,15900.0
2010-12-06 15:00:00,46.47,46.48,46.44,46.44,15300.0,38.4261,38.4344,38.4013,38.4013,15300.0
2010-12-06 15:30:00,46.44,46.5,46.35,46.42,54000.0,38.4013,38.4509,38.3269,38.3848,54000.0
2010-12-07 09:30:00,46.92,47.62,46.84,47.58,221900.0,38.7982,39.3771,38.7321,39.344,221900.0
2010-12-07 10:00:00,47.56,47.59,47.46,47.58,71100.0,39.3274,39.3523,39.2448,39.344,71100.0
2010-12-07 10:30:00,47.55,47.91,47.49,47.9,69000.0,39.3192,39.6169,39.2696,39.6086,69000.0
2010-12-07 11:00:00,47.91,48.18,47.78,47.79,97500.0,39.6169,39.8401,39.5094,39.5176,97500.0
2010-12-07 11:30:00,47.77,47.84,47.53,47.53,53200.0,39.5011,39.559,39.3026,39.3026,53200.0
2010-12-07 12:00:00,47.5,47.6,47.2,47.42,35900.0,39.2778,39.3605,39.0298,39.2117,35900.0
2010-12-07 12:30:00,47.38,47.46,47.31,47.32,24900.0,39.1786,39.2448,39.1207,39.129,24900.0
2010-12-07 13:00:00,47.31,47.4,47.27,47.31,13600.0,39.1207,39.1951,39.0876,39.1207,13600.0
2010-12-07 13:30:00,47.31,47.31,47.18,47.26,55400.0,39.1207,39.1207,39.0132,39.0794,55400.0
2010-12-07 14:00:00,47.26,47.27,47.2,47.22,22600.0,39.0794,39.0876,39.0298,39.0463,22600.0
2010-12-07 14:30:00,47.23,47.3,46.92,47.01,47600.0,39.0546,39.1124,38.7982,38.8726,47600.0
2010-12-07 15:00:00,46.99,47.25,46.99,47.14,82100.0,38.8561,39.0711,38.8561,38.9801,82100.0
2010-12-07 15:30:00,47.14,47.15,46.9,46.98,141100.0,38.9801,38.9884,38.7817,38.8478,141100.0
2010-12-08 09:30:00,46.93,47.25,46.93,47.06,22800.0,38.8065,39.0711,38.8065,38.914,22800.0
2010-12-08 10:00:00,47.04,47.04,46.62,46.62,23600.0,38.8975,38.8975,38.5502,38.5502,23600.0
2010-12-08 10:30:00,46.62,46.64,46.37,46.54,19700.0,38.5502,38.5667,38.3434,38.484,19700.0
2010-12-08 11:00:00,46.57,46.76,46.56,46.73,35500.0,38.5088,38.6659,38.5005,38.6411,35500.0
2010-12-08 11:30:00,46.73,46.82,46.66,46.8,65000.0,38.6411,38.7155,38.5832,38.699,65000.0
2010-12-08 12:00:00,46.8,46.81,46.69,46.71,13400.0,38.699,38.7073,38.608,38.6246,13400.0
2010-12-08 12:30:00,46.71,46.75,46.58,46.58,9200.0,38.6246,38.6577,38.5171,38.5171,9200.0
2010-12-08 13:00:00,46.58,46.62,46.51,46.52,12500.0,38.5171,38.5502,38.4592,38.4675,12500.0
2010-12-08 13:30:00,46.54,46.8,46.51,46.8,19700.0,38.484,38.699,38.4592,38.699,19700.0
2010-12-08 14:00:00,46.8,46.86,46.72,46.85,41900.0,38.699,38.7486,38.6328,38.7403,41900.0
2010-12-08 14:30:00,46.85,47.0,46.85,46.86,59700.0,38.7403,38.8644,38.7403,38.7486,59700.0
2010-12-08 15:00:00,46.86,46.88,46.81,46.82,25400.0,38.7486,38.7652,38.7073,38.7155,25400.0
2010-12-08 15:30:00,46.82,46.93,46.75,46.81,60400.0,38.7155,38.8065,38.6577,38.7073,60400.0
2010-12-09 09:30:00,47.13,47.16,46.56,46.6,16200.0,38.9719,38.9967,38.5005,38.5336,16200.0
2010-12-09 10:00:00,46.6,46.69,46.56,46.68,13400.0,38.5336,38.608,38.5005,38.5998,13400.0
2010-12-09 10:30:00,46.71,46.71,46.4,46.42,16600.0,38.6246,38.6246,38.3682,38.3848,16600.0
2010-12-09 11:00:00,46.42,46.75,46.42,46.68,12400.0,38.3848,38.6577,38.3848,38.5998,12400.0
2010-12-09 11:30:00,46.69,46.75,46.6,46.69,10300.0,38.608,38.6577,38.5336,38.608,10300.0
2010-12-09 12:00:00,46.65,46.71,46.63,46.63,8900.0,38.575,38.6246,38.5584,38.5584,8900.0
2010-12-09 12:30:00,46.66,46.69,46.58,46.58,7200.0,38.5832,38.608,38.5171,38.5171,7200.0
2010-12-09 13:00:00,46.59,46.78,46.55,46.74,26900.0,38.5253,38.6825,38.4923,38.6494,26900.0
2010-12-09 13:30:00,46.76,46.79,46.66,46.77,6600.0,38.6659,38.6907,38.5832,38.6742,6600.0
2010-12-09 14:00:00,46.76,46.81,46.64,46.77,16900.0,38.6659,38.7073,38.5667,38.6742,16900.0
2010-12-09 14:30:00,46.76,46.82,46.72,46.78,15700.0,38.6659,38.7155,38.6328,38.6825,15700.0
2010-12-09 15:00:00,46.79,46.84,46.75,46.77,22400.0,38.6907,38.7321,38.6577,38.6742,22400.0
2010-12-09 15:30:00,46.78,46.87,46.75,46.79,56600.0,38.6825,38.7569,38.6577,38.6907,56600.0
2010-12-10 09:30:00,46.87,47.2,46.75,47.02,41000.0,38.7569,39.0298,38.6577,38.8809,41000.0
2010-12-10 10:00:00,47.05,47.07,46.87,47.02,21500.0,38.9057,38.9223,38.7569,38.8809,21500.0
2010-12-10 10:30:00,47.02,47.03,46.84,46.94,16900.0,38.8809,38.8892,38.7321,38.8148,16900.0
2010-12-10 11:00:00,46.96,46.97,46.73,46.82,11900.0,38.8313,38.8396,38.6411,38.7155,11900.0
2010-12-10 11:30:00,46.86,46.9,46.81,46.9,12100.0,38.7486,38.7817,38.7073,38.7817,12100.0
2010-12-10 12:00:00,46.9,46.95,46.88,46.94,7400.0,38.7817,38.823,38.7652,38.8148,7400.0
2010-12-10 12:30:00,46.97,47.02,46.95,47.02,16600.0,38.8396,38.8809,38.823,38.8809,16600.0
2010-12-10 13:00:00,47.02,47.06,46.99,46.99,14000.0,38.8809,38.914,38.8561,38.8561,14000.0
2010-12-10 13:30:00,47.01,47.06,46.98,47.04,18400.0,38.8726,38.914,38.8478,38.8975,18400.0
2010-12-10 14:00:00,47.04,47.08,47.02,47.04,12900.0,38.8975,38.9305,38.8809,38.8975,12900.0
2010-12-10 14:30:00,47.04,47.08,47.01,47.01,15700.0,38.8975,38.9305,38.8726,38.8726,15700.0
2010-12-10 15:00:00,47.02,47.05,46.98,47.04,25900.0,38.8809,38.9057,38.8478,38.8975,25900.0
2010-12-10 15:30:00,47.04,47.04,46.83,46.88,104500.0,38.8975,38.8975,38.7238,38.7652,104500.0
2010-12-13 09:30:00,47.0,47.17,46.8,47.01,83600.0,38.8644,39.005,38.699,38.8726,83600.0
2010-12-13 10:00:00,47.02,47.1,46.93,46.99,25500.0,38.8809,38.9471,38.8065,38.8561,25500.0
2010-12-13 10:30:00,47.0,47.09,46.97,47.02,15100.0,38.8644,38.9388,38.8396,38.8809,15100.0
2010-12-13 11:00:00,47.06,47.08,47.0,47.02,12100.0,38.914,38.9305,38.8644,38.8809,12100.0
2010-12-13 11:30:00,47.05,47.05,46.95,47.02,7300.0,38.9057,38.9057,38.823,38.8809,7300.0
2010-12-13 12:00:00,47.0,47.04,46.94,46.97,15100.0,38.8644,38.8975,38.8148,38.8396,15100.0
2010-12-13 12:30:00,46.98,47.0,46.95,46.99,8500.0,38.8478,38.8644,38.823,38.8561,8500.0
2010-12-13 13:00:00,46.99,47.01,46.94,47.0,16900.0,38.8561,38.8726,38.8148,38.8644,16900.0
2010-12-13 13:30:00,47.0,47.0,46.96,46.96,10300.0,38.8644,38.8644,38.8313,38.8313,10300.0
2010-12-13 14:00:00,46.98,47.0,46.94,47.0,9100.0,38.8478,38.8644,38.8148,38.8644,9100.0
2010-12-13 14:30:00,47.0,47.0,46.95,46.96,12100.0,38.8644,38.8644,38.823,38.8313,12100.0
2010-12-13 15:00:00,46.97,47.0,46.96,46.96,27000.0,38.8396,38.8644,38.8313,38.8313,27000.0
2010-12-13 15:30:00,46.97,46.99,46.83,46.87,48800.0,38.8396,38.8561,38.7238,38.7569,48800.0
2010-12-14 09:30:00,47.01,47.4,47.0,47.4,46200.0,38.8726,39.1951,38.8644,39.1951,46200.0
2010-12-14 10:00:00,47.39,47.47,47.36,47.43,28700.0,39.1869,39.253,39.1621,39.2199,28700.0
2010-12-14 10:30:00,47.43,47.64,47.43,47.53,24100.0,39.2199,39.3936,39.2199,39.3026,24100.0
2010-12-14 11:00:00,47.53,47.56,47.41,47.5,23300.0,39.3026,39.3274,39.2034,39.2778,23300.0
2010-12-14 11:30:00,47.51,47.51,47.28,47.29,19600.0,39.2861,39.2861,39.0959,39.1042,19600.0
2010-12-14 12:00:00,47.29,47.46,47.27,47.46,41700.0,39.1042,39.2448,39.0876,39.2448,41700.0
2010-12-14 12:30:00,47.45,47.49,47.4,47.41,15600.0,39.2365,39.2696,39.1951,39.2034,15600.0
2010-12-14 13:00:00,47.41,47.42,47.23,47.23,22300.0,39.2034,39.2117,39.0546,39.0546,22300.0
2010-12-14 13:30:00,47.23,47.3,47.2,47.29,11900.0,39.0546,39.1124,39.0298,39.1042,11900.0
2010-12-14 14:00:00,47.29,47.35,47.22,47.33,24600.0,39.1042,39.1538,39.0463,39.1373,24600.0
2010-12-14 14:30:00,47.33,47.4,47.26,47.38,23600.0,39.1373,39.1951,39.0794,39.1786,23600.0
2010-12-14 15:00:00,47.39,47.39,47.19,47.22,31400.0,39.1869,39.1869,39.0215,39.0463,31400.0
2010-12-14 15:30:00,47.22,47.26,47.0,47.09,85700.0,39.0463,39.0794,38.8644,38.9388,85700.0
2010-12-15 09:30:00,47.18,48.33,47.18,48.33,110100.0,39.0132,39.9642,39.0132,39.9642,110100.0
2010-12-15 10:00:00,48.36,49.23,48.34,49.19,143100.0,39.989,40.7084,39.9724,40.6753,143100.0
2010-12-15 10:30:00,49.2,49.32,48.45,48.49,202100.0,40.6836,40.7828,40.0634,40.0965,202100.0
2010-12-15 11:00:00,48.49,48.5,48.31,48.45,30400.0,40.0965,40.1047,39.9476,40.0634,30400.0
2010-12-15 11:30:00,48.46,48.53,48.34,48.41,34600.0,40.0717,40.1295,39.9724,40.0303,34600.0
2010-12-15 12:00:00,48.44,48.46,48.26,48.38,52000.0,40.0551,40.0717,39.9063,40.0055,52000.0
2010-12-15 12:30:00,48.38,48.39,47.95,48.01,43400.0,40.0055,40.0138,39.6499,39.6995,43400.0
2010-12-15 13:00:00,48.03,48.12,47.93,48.0,30700.0,39.7161,39.7905,39.6334,39.6913,30700.0
2010-12-15 13:30:00,48.0,48.08,47.85,47.95,45400.0,39.6913,39.7574,39.5672,39.6499,45400.0
2010-12-15 14:00:00,47.97,48.02,47.55,47.57,28900.0,39.6665,39.7078,39.3192,39.3357,28900.0
2010-12-15 14:30:00,47.56,47.76,47.46,47.69,33600.0,39.3274,39.4928,39.2448,39.4349,33600.0
2010-12-15 15:00:00,47.68,47.91,47.62,47.84,54700.0,39.4267,39.6169,39.3771,39.559,54700.0
2010-12-15 15:30:00,47.82,47.99,47.68,47.72,119400.0,39.5424,39.683,39.4267,39.4597,119400.0
2010-12-16 09:30:00,47.92,48.36,47.7,47.7,25600.0,39.6251,39.989,39.4432,39.4432,25600.0
2010-12-16 10:00:00,47.79,48.02,47.65,47.94,37600.0,39.5176,39.7078,39.4019,39.6417,37600.0
2010-12-16 10:30:00,47.94,47.94,47.8,47.93,14600.0,39.6417,39.6417,39.5259,39.6334,14600.0
2010-12-16 11:00:00,47.92,48.16,47.9,48.1,11100.0,39.6251,39.8236,39.6086,39.774,11100.0
2010-12-16 11:30:00,48.08,48.14,48.05,48.08,8200.0,39.7574,39.807,39.7326,39.7574,8200.0
2010-12-16 12:00:00,48.08,48.09,48.04,48.09,54500.0,39.7574,39.7657,39.7244,39.7657,54500.0
2010-12-16 12:30:00,48.09,48.18,48.06,48.14,5000.0,39.7657,39.8401,39.7409,39.807,5000.0
2010-12-16 13:00:00,48.08,48.08,47.98,48.04,5500.0,39.7574,39.7574,39.6747,39.7244,5500.0
2010-12-16 13:30:00,48.01,48.01,47.94,47.94,18200.0,39.6995,39.6995,39.6417,39.6417,18200.0
2010-12-16 14:00:00,47.94,48.1,47.92,48.1,12200.0,39.6417,39.774,39.6251,39.774,12200.0
2010-12-16 14:30:00,48.11,48.12,48.06,48.08,4900.0,39.7822,39.7905,39.7409,39.7574,4900.0
2010-12-16 15:00:00,48.07,48.25,48.07,48.24,54100.0,39.7492,39.898,39.7492,39.8897,54100.0
2010-12-16 15:30:00,48.24,48.36,48.21,48.28,94200.0,39.8897,39.989,39.8649,39.9228,94200.0
2010-12-17 09:30:00,48.09,48.2,47.9,48.03,66500.0,39.7657,39.8567,39.6086,39.7161,66500.0
2010-12-17 10:00:00,48.04,48.06,47.99,48.01,25500.0,39.7244,39.7409,39.683,39.6995,25500.0
2010-12-17 10:30:00,48.0,48.02,47.93,47.98,22100.0,39.6913,39.7078,39.6334,39.6747,22100.0
2010-12-17 11:00:00,48.0,48.06,47.95,48.06,11500.0,39.6913,39.7409,39.6499,39.7409,11500.0
2010-12-17 11:30:00,48.07,48.22,48.03,48.03,12800.0,39.7492,39.8732,39.7161,39.7161,12800.0
2010-12-17 12:00:00,48.03,48.07,47.9,47.93,13300.0,39.7161,39.7492,39.6086,39.6334,13300.0
2010-12-17 12:30:00,47.93,48.03,47.92,47.98,26900.0,39.6334,39.7161,39.6251,39.6747,26900.0
2010-12-17 13:00:00,47.99,48.15,47.99,48.1,17400.0,39.683,39.8153,39.683,39.774,17400.0
2010-12-17 13:30:00,48.08,48.08,47.95,47.96,126500.0,39.7574,39.7574,39.6499,39.6582,126500.0
2010-12-17 14:00:00,47.95,47.98,47.92,47.95,12800.0,39.6499,39.6747,39.6251,39.6499,12800.0
2010-12-17 14:30:00,47.95,47.99,47.85,47.99,24800.0,39.6499,39.683,39.5672,39.683,24800.0
2010-12-17 15:00:00,48.0,48.15,47.95,48.13,29800.0,39.6913,39.8153,39.6499,39.7988,29800.0
2010-12-17 15:30:00,48.13,48.13,47.88,47.89,80900.0,39.7988,39.7988,39.5921,39.6003,80900.0
2010-12-20 09:30:00,48.16,48.24,47.8,48.05,22000.0,39.8236,39.8897,39.5259,39.7326,22000.0
2010-12-20 10:00:00,48.05,48.07,47.81,48.0,26000.0,39.7326,39.7492,39.5342,39.6913,26000.0
2010-12-20 10:30:00,47.99,47.99,47.77,47.8,22800.0,39.683,39.683,39.5011,39.5259,22800.0
2010-12-20 11:00:00,47.75,47.8,47.59,47.72,16800.0,39.4846,39.5259,39.3523,39.4597,16800.0
2010-12-20 11:30:00,47.74,47.92,47.73,47.89,9900.0,39.4763,39.6251,39.468,39.6003,9900.0
2010-12-20 12:00:00,47.89,47.9,47.72,47.72,12900.0,39.6003,39.6086,39.4597,39.4597,12900.0
2010-12-20 12:30:00,47.74,47.75,47.67,47.74,13000.0,39.4763,39.4846,39.4184,39.4763,13000.0
2010-12-20 13:00:00,47.74,47.75,47.7,47.71,9700.0,39.4763,39.4846,39.4432,39.4515,9700.0
2010-12-20 13:30:00,47.72,47.84,47.71,47.83,15700.0,39.4597,39.559,39.4515,39.5507,15700.0
2010-12-20 14:00:00,47.85,47.94,47.77,47.83,25200.0,39.5672,39.6417,39.5011,39.5507,25200.0
2010-12-20 14:30:00,47.82,47.85,47.72,47.75,24700.0,39.5424,39.5672,39.4597,39.4846,24700.0
2010-12-20 15:00:00,47.76,47.79,47.71,47.78,40500.0,39.4928,39.5176,39.4515,39.5094,40500.0
2010-12-20 15:30:00,47.78,47.93,47.78,47.9,71500.0,39.5094,39.6334,39.5094,39.6086,71500.0
2010-12-21 09:30:00,48.17,48.36,48.0,48.31,10700.0,39.8319,39.989,39.6913,39.9476,10700.0
2010-12-21 10:00:00,48.32,48.42,48.25,48.42,10700.0,39.9559,40.0386,39.898,40.0386,10700.0
2010-12-21 10:30:00,48.4,48.51,48.39,48.5,8300.0,40.022,40.113,40.0138,40.1047,8300.0
2010-12-21 11:00:00,48.5,48.51,48.44,48.45,12500.0,40.1047,40.113,40.0551,40.0634,12500.0
2010-12-21 11:30:00,48.47,48.48,48.36,48.41,11500.0,40.0799,40.0882,39.989,40.0303,11500.0
2010-12-21 12:00:00,48.41,48.46,48.4,48.46,10100.0,40.0303,40.0717,40.022,40.0717,10100.0
2010-12-21 12:30:00,48.46,48.5,48.42,48.44,10400.0,40.0717,40.1047,40.0386,40.0551,10400.0
2010-12-21 13:00:00,48.44,48.49,48.44,48.44,9100.0,40.0551,40.0965,40.0551,40.0551,9100.0
2010-12-21 13:30:00,48.45,48.49,48.43,48.49,7300.0,40.0634,40.0965,40.0468,40.0965,7300.0
2010-12-21 14:00:00,48.5,48.58,48.46,48.47,15000.0,40.1047,40.1709,40.0717,40.0799,15000.0
2010-12-21 14:30:00,48.47,48.54,48.45,48.52,17200.0,40.0799,40.1378,40.0634,40.1213,17200.0
2010-12-21 15:00:00,48.53,48.66,48.52,48.66,20600.0,40.1295,40.237,40.1213,40.237,20600.0
2010-12-21 15:30:00,48.67,48.79,48.62,48.67,53200.0,40.2453,40.3445,40.204,40.2453,53200.0
2010-12-22 09:30:00,48.78,48.83,48.44,48.55,7600.0,40.3363,40.3776,40.0551,40.1461,7600.0
2010-12-22 10:00:00,48.56,48.83,48.53,48.77,8700.0,40.1543,40.3776,40.1295,40.328,8700.0
2010-12-22 10:30:00,48.73,48.78,48.7,48.77,3800.0,40.2949,40.3363,40.2701,40.328,3800.0
2010-12-22 11:00:00,48.77,48.82,48.71,48.81,6800.0,40.328,40.3693,40.2784,40.3611,6800.0
2010-12-22 11:30:00,48.82,48.92,48.82,48.87,5400.0,40.3693,40.452,40.3693,40.4107,5400.0
2010-12-22 12:00:00,48.87,48.87,48.77,48.84,6000.0,40.4107,40.4107,40.328,40.3859,6000.0
2010-12-22 12:30:00,48.81,48.84,48.72,48.82,10200.0,40.3611,40.3859,40.2866,40.3693,10200.0
2010-12-22 13:00:00,48.81,48.81,48.73,48.78,5700.0,40.3611,40.3611,40.2949,40.3363,5700.0
2010-12-22 13:30:00,48.78,48.78,48.69,48.7,5800.0,40.3363,40.3363,40.2618,40.2701,5800.0
2010-12-22 14:00:00,48.7,48.74,48.7,48.73,5600.0,40.2701,40.3032,40.2701,40.2949,5600.0
2010-12-22 14:30:00,48.72,48.78,48.71,48.77,6600.0,40.2866,40.3363,40.2784,40.328,6600.0
2010-12-22 15:00:00,48.77,48.8,48.73,48.73,13200.0,40.328,40.3528,40.2949,40.2949,13200.0
2010-12-22 15:30:00,48.73,48.77,48.66,48.75,38000.0,40.2949,40.328,40.237,40.3115,38000.0
2010-12-23 09:30:00,48.55,48.85,48.51,48.82,6300.0,40.2703,40.5192,40.2372,40.4943,6300.0
2010-12-23 10:00:00,48.8,48.84,48.71,48.74,9500.0,40.4777,40.5109,40.4031,40.4279,9500.0
2010-12-23 10:30:00,48.75,48.8,48.7,48.7,8500.0,40.4362,40.4777,40.3948,40.3948,8500.0
2010-12-23 11:00:00,48.7,48.85,48.65,48.79,11700.0,40.3948,40.5192,40.3533,40.4694,11700.0
2010-12-23 11:30:00,48.77,48.83,48.76,48.8,7200.0,40.4528,40.5026,40.4445,40.4777,7200.0
2010-12-23 12:00:00,48.8,48.83,48.61,48.69,8200.0,40.4777,40.5026,40.3201,40.3865,8200.0
2010-12-23 12:30:00,48.68,48.72,48.58,48.58,3800.0,40.3782,40.4114,40.2952,40.2952,3800.0
2010-12-23 13:00:00,48.56,48.62,48.56,48.62,4900.0,40.2786,40.3284,40.2786,40.3284,4900.0
2010-12-23 13:30:00,48.61,48.61,48.54,48.59,4700.0,40.3201,40.3201,40.262,40.3035,4700.0
2010-12-23 14:00:00,48.6,48.63,48.54,48.6,13200.0,40.3118,40.3367,40.262,40.3118,13200.0
2010-12-23 14:30:00,48.6,48.61,48.54,48.59,12700.0,40.3118,40.3201,40.262,40.3035,12700.0
2010-12-23 15:00:00,48.59,48.64,48.56,48.64,11400.0,40.3035,40.345,40.2786,40.345,11400.0
2010-12-23 15:30:00,48.65,48.67,48.39,48.46,41200.0,40.3533,40.3699,40.1376,40.1957,41200.0
2010-12-27 09:30:00,48.31,48.33,48.15,48.18,5300.0,40.0713,40.0879,39.9386,39.9634,5300.0
2010-12-27 10:00:00,48.15,48.26,48.14,48.24,5900.0,39.9386,40.0298,39.9303,40.0132,5900.0
2010-12-27 10:30:00,48.24,48.28,48.2,48.28,4300.0,40.0132,40.0464,39.98,40.0464,4300.0
2010-12-27 11:00:00,48.29,48.33,48.27,48.28,5500.0,40.0547,40.0879,40.0381,40.0464,5500.0
2010-12-27 11:30:00,48.26,48.33,48.26,48.33,3000.0,40.0298,40.0879,40.0298,40.0879,3000.0
2010-12-27 12:00:00,48.34,48.42,48.34,48.39,5200.0,40.0962,40.1625,40.0962,40.1376,5200.0
2010-12-27 12:30:00,48.39,48.39,48.34,48.35,2600.0,40.1376,40.1376,40.0962,40.1044,2600.0
2010-12-27 13:00:00,48.35,48.54,48.35,48.54,6000.0,40.1044,40.262,40.1044,40.262,6000.0
2010-12-27 13:30:00,48.52,48.53,48.41,48.44,7100.0,40.2455,40.2538,40.1542,40.1791,7100.0
2010-12-27 14:00:00,48.44,48.45,48.43,48.43,3300.0,40.1791,40.1874,40.1708,40.1708,3300.0
2010-12-27 14:30:00,48.44,48.47,48.41,48.42,7400.0,40.1791,40.204,40.1542,40.1625,7400.0
2010-12-27 15:00:00,48.41,48.43,48.38,48.4,7900.0,40.1542,40.1708,40.1293,40.1459,7900.0
2010-12-27 15:30:00,48.4,48.42,48.37,48.4,16600.0,40.1459,40.1625,40.121,40.1459,16600.0
2010-12-28 09:30:00,48.44,48.53,47.88,47.93,13000.0,40.1791,40.2538,39.7146,39.7561,13000.0
2010-12-28 10:00:00,47.93,47.94,47.5,47.85,42000.0,39.7561,39.7644,39.3994,39.6897,42000.0
2010-12-28 10:30:00,47.87,47.99,47.78,47.82,5200.0,39.7063,39.8058,39.6317,39.6648,5200.0
2010-12-28 11:00:00,47.82,47.94,47.82,47.94,5500.0,39.6648,39.7644,39.6648,39.7644,5500.0
2010-12-28 11:30:00,47.93,48.05,47.92,48.04,5700.0,39.7561,39.8556,39.7478,39.8473,5700.0
2010-12-28 12:00:00,48.01,48.11,48.0,48.11,4200.0,39.8224,39.9054,39.8141,39.9054,4200.0
2010-12-28 12:30:00,48.13,48.21,48.1,48.21,6600.0,39.922,39.9883,39.8971,39.9883,6600.0
2010-12-28 13:00:00,48.22,48.27,48.18,48.27,7900.0,39.9966,40.0381,39.9634,40.0381,7900.0
2010-12-28 13:30:00,48.26,48.32,48.25,48.31,9100.0,40.0298,40.0796,40.0215,40.0713,9100.0
2010-12-28 14:00:00,48.32,48.32,48.28,48.28,7800.0,40.0796,40.0796,40.0464,40.0464,7800.0
2010-12-28 14:30:00,48.28,48.34,48.28,48.33,14400.0,40.0464,40.0962,40.0464,40.0879,14400.0
2010-12-28 15:00:00,48.33,48.5,48.33,48.47,26400.0,40.0879,40.2289,40.0879,40.204,26400.0
2010-12-28 15:30:00,48.45,48.46,48.32,48.33,22200.0,40.1874,40.1957,40.0796,40.0879,22200.0
2010-12-29 09:30:00,48.37,48.44,48.23,48.44,3400.0,40.121,40.1791,40.0049,40.1791,3400.0
2010-12-29 10:00:00,48.44,48.49,48.26,48.27,5700.0,40.1791,40.2206,40.0298,40.0381,5700.0
2010-12-29 10:30:00,48.29,48.29,48.1,48.1,5700.0,40.0547,40.0547,39.8971,39.8971,5700.0
2010-12-29 11:00:00,48.11,48.11,48.06,48.1,5900.0,39.9054,39.9054,39.8639,39.8971,5900.0
2010-12-29 11:30:00,48.11,48.2,48.09,48.18,10200.0,39.9054,39.98,39.8888,39.9634,10200.0
2010-12-29 12:00:00,48.19,48.21,48.18,48.2,5300.0,39.9717,39.9883,39.9634,39.98,5300.0
2010-12-29 12:30:00,48.21,48.21,48.14,48.18,7100.0,39.9883,39.9883,39.9303,39.9634,7100.0
2010-12-29 13:00:00,48.19,48.22,48.19,48.2,8200.0,39.9717,39.9966,39.9717,39.98,8200.0
2010-12-29 13:30:00,48.2,48.26,48.2,48.26,9900.0,39.98,40.0298,39.98,40.0298,9900.0
2010-12-29 14:00:00,48.24,48.32,48.24,48.31,12300.0,40.0132,40.0796,40.0132,40.0713,12300.0
2010-12-29 14:30:00,48.31,48.31,48.22,48.25,15300.0,40.0713,40.0713,39.9966,40.0215,15300.0
2010-12-29 15:00:00,48.26,48.32,48.25,48.25,15600.0,40.0298,40.0796,40.0215,40.0215,15600.0
2010-12-29 15:30:00,48.25,48.26,48.11,48.12,27800.0,40.0215,40.0298,39.9054,39.9137,27800.0
2010-12-30 09:30:00,48.02,48.28,47.92,47.92,11000.0,39.8307,40.0464,39.7478,39.7478,11000.0
2010-12-30 10:00:00,47.92,48.0,47.85,48.0,6200.0,39.7478,39.8141,39.6897,39.8141,6200.0
2010-12-30 10:30:00,47.98,48.16,47.96,48.12,17300.0,39.7975,39.9469,39.781,39.9137,17300.0
2010-12-30 11:00:00,48.13,48.32,48.13,48.3,7500.0,39.922,40.0796,39.922,40.063,7500.0
2010-12-30 11:30:00,48.3,48.35,48.3,48.34,6100.0,40.063,40.1044,40.063,40.0962,6100.0
2010-12-30 12:00:00,48.34,48.44,48.34,48.42,7200.0,40.0962,40.1791,40.0962,40.1625,7200.0
2010-12-30 12:30:00,48.42,48.48,48.39,48.44,8600.0,40.1625,40.2123,40.1376,40.1791,8600.0
2010-12-30 13:00:00,48.43,48.49,48.42,48.44,7300.0,40.1708,40.2206,40.1625,40.1791,7300.0
2010-12-30 13:30:00,48.45,48.51,48.44,48.47,9600.0,40.1874,40.2372,40.1791,40.204,9600.0
2010-12-30 14:00:00,48.5,48.51,48.44,48.46,6000.0,40.2289,40.2372,40.1791,40.1957,6000.0
2010-12-30 14:30:00,48.46,48.46,48.27,48.29,12600.0,40.1957,40.1957,40.0381,40.0547,12600.0
2010-12-30 15:00:00,48.29,48.29,48.21,48.26,9700.0,40.0547,40.0547,39.9883,40.0298,9700.0
2010-12-30 15:30:00,48.28,48.33,48.12,48.13,20900.0,40.0464,40.0879,39.9137,39.922,20900.0
2010-12-31 09:30:00,48.09,48.33,47.98,48.0,5400.0,39.8888,40.0879,39.7975,39.8141,5400.0
2010-12-31 10:00:00,48.0,48.0,47.83,47.86,6000.0,39.8141,39.8141,39.6731,39.698,6000.0
2010-12-31 10:30:00,47.87,47.94,47.8,47.92,5000.0,39.7063,39.7644,39.6482,39.7478,5000.0
2010-12-31 11:00:00,47.91,47.93,47.84,47.86,4600.0,39.7395,39.7561,39.6814,39.698,4600.0
2010-12-31 11:30:00,47.84,47.93,47.84,47.93,2800.0,39.6814,39.7561,39.6814,39.7561,2800.0
2010-12-31 12:00:00,47.92,47.98,47.9,47.94,3500.0,39.7478,39.7975,39.7312,39.7644,3500.0
2010-12-31 12:30:00,47.96,47.98,47.9,47.94,3900.0,39.781,39.7975,39.7312,39.7644,3900.0
2010-12-31 13:00:00,47.94,48.01,47.94,48.01,3700.0,39.7644,39.8224,39.7644,39.8224,3700.0
2010-12-31 13:30:00,48.02,48.02,47.96,47.99,6700.0,39.8307,39.8307,39.781,39.8058,6700.0
2010-12-31 14:00:00,47.96,47.96,47.8,47.85,13000.0,39.781,39.781,39.6482,39.6897,13000.0
2010-12-31 14:30:00,47.86,47.91,47.82,47.84,4700.0,39.698,39.7395,39.6648,39.6814,4700.0
2010-12-31 15:00:00,47.83,47.85,47.8,47.81,7100.0,39.6731,39.6897,39.6482,39.6565,7100.0
2010-12-31 15:30:00,47.81,47.81,47.28,47.3,77600.0,39.6565,39.6565,39.2169,39.2335,77600.0
2011-01-03 09:30:00,47.77,47.98,47.72,47.92,9900.0,39.6234,39.7975,39.5819,39.7478,9900.0
2011-01-03 10:00:00,47.9,48.09,47.86,48.02,14200.0,39.7312,39.8888,39.698,39.8307,14200.0
2011-01-03 10:30:00,48.0,48.12,48.0,48.05,10800.0,39.8141,39.9137,39.8141,39.8556,10800.0
2011-01-03 11:00:00,48.03,48.08,48.02,48.08,10100.0,39.839,39.8805,39.8307,39.8805,10100.0
2011-01-03 11:30:00,48.08,48.14,48.05,48.13,6500.0,39.8805,39.9303,39.8556,39.922,6500.0
2011-01-03 12:00:00,48.13,48.2,48.13,48.15,5200.0,39.922,39.98,39.922,39.9386,5200.0
2011-01-03 12:30:00,48.13,48.15,47.98,48.0,5400.0,39.922,39.9386,39.7975,39.8141,5400.0
2011-01-03 13:00:00,48.02,48.04,47.98,47.99,4800.0,39.8307,39.8473,39.7975,39.8058,4800.0
2011-01-03 13:30:00,47.98,47.99,47.95,47.97,4200.0,39.7975,39.8058,39.7727,39.7893,4200.0
2011-01-03 14:00:00,47.96,48.01,47.91,47.96,5800.0,39.781,39.8224,39.7395,39.781,5800.0
2011-01-03 14:30:00,47.94,47.95,47.85,47.93,7900.0,39.7644,39.7727,39.6897,39.7561,7900.0
2011-01-03 15:00:00,47.94,47.96,47.91,47.94,16300.0,39.7644,39.781,39.7395,39.7644,16300.0
2011-01-03 15:30:00,47.93,48.01,47.88,47.91,35400.0,39.7561,39.8224,39.7146,39.7395,35400.0
2011-01-04 09:30:00,48.17,48.17,47.4,47.41,26400.0,39.9551,39.9551,39.3165,39.3248,26400.0
2011-01-04 10:00:00,47.44,47.55,47.28,47.38,32000.0,39.3496,39.4409,39.2169,39.2999,32000.0
2011-01-04 10:30:00,47.38,47.55,47.36,47.48,28300.0,39.2999,39.4409,39.2833,39.3828,28300.0
2011-01-04 11:00:00,47.48,47.52,46.99,46.99,22700.0,39.3828,39.416,38.9764,38.9764,22700.0
2011-01-04 11:30:00,46.98,47.11,46.96,46.99,31600.0,38.9681,39.0759,38.9515,38.9764,31600.0
2011-01-04 12:00:00,46.97,47.05,46.73,46.73,22900.0,38.9598,39.0262,38.7607,38.7607,22900.0
2011-01-04 12:30:00,46.73,46.91,46.69,46.9,23600.0,38.7607,38.91,38.7275,38.9017,23600.0
2011-01-04 13:00:00,46.9,47.11,46.9,47.07,16600.0,38.9017,39.0759,38.9017,39.0427,16600.0
2011-01-04 13:30:00,47.07,47.09,46.96,47.07,12300.0,39.0427,39.0593,38.9515,39.0427,12300.0
2011-01-04 14:00:00,47.05,47.24,46.96,47.22,20300.0,39.0262,39.1837,38.9515,39.1672,20300.0
2011-01-04 14:30:00,47.22,47.3,47.2,47.22,14300.0,39.1672,39.2335,39.1506,39.1672,14300.0
2011-01-04 15:00:00,47.21,47.34,47.12,47.33,17300.0,39.1589,39.2667,39.0842,39.2584,17300.0
2011-01-04 15:30:00,47.33,47.6,47.29,47.48,75700.0,39.2584,39.4824,39.2252,39.3828,75700.0
2011-01-05 09:30:00,47.38,47.77,47.24,47.68,10700.0,39.2999,39.6234,39.1837,39.5487,10700.0
2011-01-05 10:00:00,47.72,47.89,47.67,47.79,10000.0,39.5819,39.7229,39.5404,39.64,10000.0
2011-01-05 10:30:00,47.78,47.86,47.68,47.72,11100.0,39.6317,39.698,39.5487,39.5819,11100.0
2011-01-05 11:00:00,47.7,47.74,47.57,47.57,11200.0,39.5653,39.5985,39.4575,39.4575,11200.0
2011-01-05 11:30:00,47.59,47.68,47.58,47.68,6000.0,39.4741,39.5487,39.4658,39.5487,6000.0
2011-01-05 12:00:00,47.67,47.68,47.58,47.61,5400.0,39.5404,39.5487,39.4658,39.4906,5400.0
2011-01-05 12:30:00,47.6,47.68,47.56,47.57,7600.0,39.4824,39.5487,39.4492,39.4575,7600.0
2011-01-05 13:00:00,47.57,47.58,47.46,47.46,8800.0,39.4575,39.4658,39.3662,39.3662,8800.0
2011-01-05 13:30:00,47.47,47.58,47.44,47.45,10000.0,39.3745,39.4658,39.3496,39.3579,10000.0
2011-01-05 14:00:00,47.43,47.48,47.4,47.4,12600.0,39.3413,39.3828,39.3165,39.3165,12600.0
2011-01-05 14:30:00,47.4,47.46,47.38,47.44,12000.0,39.3165,39.3662,39.2999,39.3496,12000.0
2011-01-05 15:00:00,47.46,47.6,47.46,47.54,19800.0,39.3662,39.4824,39.3662,39.4326,19800.0
2011-01-05 15:30:00,47.53,47.55,47.37,47.53,75900.0,39.4243,39.4409,39.2916,39.4243,75900.0
2011-01-06 09:30:00,47.51,47.68,47.5,47.54,6200.0,39.4077,39.5487,39.3994,39.4326,6200.0
2011-01-06 10:00:00,47.53,47.59,47.39,47.54,8700.0,39.4243,39.4741,39.3082,39.4326,8700.0
2011-01-06 10:30:00,47.55,47.55,47.39,47.39,7900.0,39.4409,39.4409,39.3082,39.3082,7900.0
2011-01-06 11:00:00,47.37,47.37,47.08,47.24,15300.0,39.2916,39.2916,39.051,39.1837,15300.0
2011-01-06 11:30:00,47.25,47.37,47.22,47.32,9500.0,39.192,39.2916,39.1672,39.2501,9500.0
2011-01-06 12:00:00,47.29,47.31,47.21,47.24,7700.0,39.2252,39.2418,39.1589,39.1837,7700.0
2011-01-06 12:30:00,47.22,47.34,47.2,47.32,6900.0,39.1672,39.2667,39.1506,39.2501,6900.0
2011-01-06 13:00:00,47.29,47.29,47.19,47.24,7100.0,39.2252,39.2252,39.1423,39.1837,7100.0
2011-01-06 13:30:00,47.22,47.38,47.22,47.38,7000.0,39.1672,39.2999,39.1672,39.2999,7000.0
2011-01-06 14:00:00,47.39,47.5,47.38,47.4,33000.0,39.3082,39.3994,39.2999,39.3165,33000.0
2011-01-06 14:30:00,47.39,47.45,47.2,47.28,9300.0,39.3082,39.3579,39.1506,39.2169,9300.0
2011-01-06 15:00:00,47.27,47.39,47.27,47.33,18400.0,39.2086,39.3082,39.2086,39.2584,18400.0
2011-01-06 15:30:00,47.32,47.37,47.21,47.31,39900.0,39.2501,39.2916,39.1589,39.2418,39900.0
2011-01-07 09:30:00,47.41,47.93,47.36,47.38,18400.0,39.3248,39.7561,39.2833,39.2999,18400.0
2011-01-07 10:00:00,47.37,47.69,47.31,47.49,15500.0,39.2916,39.557,39.2418,39.3911,15500.0
2011-01-07 10:30:00,47.48,47.63,47.34,47.34,16500.0,39.3828,39.5072,39.2667,39.2667,16500.0
2011-01-07 11:00:00,47.35,47.53,47.34,47.45,10500.0,39.275,39.4243,39.2667,39.3579,10500.0
2011-01-07 11:30:00,47.42,47.42,47.19,47.22,7700.0,39.3331,39.3331,39.1423,39.1672,7700.0
2011-01-07 12:00:00,47.24,47.3,47.12,47.12,7200.0,39.1837,39.2335,39.0842,39.0842,7200.0
2011-01-07 12:30:00,47.09,47.12,46.83,46.94,32600.0,39.0593,39.0842,38.8437,38.9349,32600.0
2011-01-07 13:00:00,46.96,47.14,46.92,47.02,5500.0,38.9515,39.1008,38.9183,39.0013,5500.0
2011-01-07 13:30:00,47.05,47.14,46.98,46.98,7200.0,39.0262,39.1008,38.9681,38.9681,7200.0
2011-01-07 14:00:00,47.0,47.13,47.0,47.07,6800.0,38.9847,39.0925,38.9847,39.0427,6800.0
2011-01-07 14:30:00,47.09,47.14,47.01,47.03,16400.0,39.0593,39.1008,38.993,39.0096,16400.0
2011-01-07 15:00:00,47.05,47.12,47.0,47.01,16400.0,39.0262,39.0842,38.9847,38.993,16400.0
2011-01-07 15:30:00,47.01,47.25,47.01,47.22,55700.0,38.993,39.192,38.993,39.1672,55700.0
2011-01-10 09:30:00,47.21,47.23,46.91,46.98,11100.0,39.1589,39.1755,38.91,38.9681,11100.0
2011-01-10 10:00:00,47.02,47.3,46.97,47.27,34300.0,39.0013,39.2335,38.9598,39.2086,34300.0
2011-01-10 10:30:00,47.29,47.63,47.29,47.58,15500.0,39.2252,39.5072,39.2252,39.4658,15500.0
2011-01-10 11:00:00,47.56,47.74,47.53,47.73,32000.0,39.4492,39.5985,39.4243,39.5902,32000.0
2011-01-10 11:30:00,47.72,47.94,47.72,47.92,8700.0,39.5819,39.7644,39.5819,39.7478,8700.0
2011-01-10 12:00:00,47.94,48.03,47.82,47.88,7600.0,39.7644,39.839,39.6648,39.7146,7600.0
2011-01-10 12:30:00,47.86,48.12,47.83,48.12,6900.0,39.698,39.9137,39.6731,39.9137,6900.0
2011-01-10 13:00:00,48.13,48.35,48.12,48.32,15800.0,39.922,40.1044,39.9137,40.0796,15800.0
2011-01-10 13:30:00,48.32,48.36,48.26,48.35,7600.0,40.0796,40.1127,40.0298,40.1044,7600.0
2011-01-10 14:00:00,48.35,48.39,48.26,48.37,19700.0,40.1044,40.1376,40.0298,40.121,19700.0
2011-01-10 14:30:00,48.35,48.54,48.35,48.48,44700.0,40.1044,40.262,40.1044,40.2123,44700.0
2011-01-10 15:00:00,48.48,48.49,48.21,48.36,37400.0,40.2123,40.2206,39.9883,40.1127,37400.0
2011-01-10 15:30:00,48.37,48.39,48.16,48.34,74700.0,40.121,40.1376,39.9469,40.0962,74700.0
2011-01-11 09:30:00,48.58,48.87,48.54,48.6,7900.0,40.2952,40.5358,40.262,40.3118,7900.0
2011-01-11 10:00:00,48.6,48.85,48.59,48.85,13400.0,40.3118,40.5192,40.3035,40.5192,13400.0
2011-01-11 10:30:00,48.85,49.0,48.82,48.98,10700.0,40.5192,40.6436,40.4943,40.627,10700.0
2011-01-11 11:00:00,48.96,49.22,48.94,49.19,14100.0,40.6104,40.8261,40.5938,40.8012,14100.0
2011-01-11 11:30:00,49.2,49.34,49.18,49.32,15200.0,40.8095,40.9256,40.7929,40.909,15200.0
2011-01-11 12:00:00,49.31,49.32,49.2,49.2,6800.0,40.9007,40.909,40.8095,40.8095,6800.0
2011-01-11 12:30:00,49.2,49.2,49.12,49.15,7700.0,40.8095,40.8095,40.7431,40.768,7700.0
2011-01-11 13:00:00,49.17,49.17,48.95,48.95,7900.0,40.7846,40.7846,40.6021,40.6021,7900.0
2011-01-11 13:30:00,48.94,48.95,48.72,48.74,10000.0,40.5938,40.6021,40.4114,40.4279,10000.0
2011-01-11 14:00:00,48.74,48.83,48.62,48.83,17600.0,40.4279,40.5026,40.3284,40.5026,17600.0
2011-01-11 14:30:00,48.83,48.83,48.67,48.78,14600.0,40.5026,40.5026,40.3699,40.4611,14600.0
2011-01-11 15:00:00,48.78,48.89,48.76,48.86,20500.0,40.4611,40.5524,40.4445,40.5275,20500.0
2011-01-11 15:30:00,48.88,49.0,48.8,48.96,42100.0,40.5441,40.6436,40.4777,40.6104,42100.0
2011-01-12 09:30:00,49.2,49.26,49.06,49.19,11800.0,40.8095,40.8593,40.6934,40.8012,11800.0
2011-01-12 10:00:00,49.18,49.3,49.05,49.27,17900.0,40.7929,40.8924,40.6851,40.8676,17900.0
2011-01-12 10:30:00,49.23,49.28,49.16,49.26,15100.0,40.8344,40.8758,40.7763,40.8593,15100.0
2011-01-12 11:00:00,49.26,49.35,49.18,49.35,18700.0,40.8593,40.9339,40.7929,40.9339,18700.0
2011-01-12 11:30:00,49.34,49.36,49.3,49.34,23700.0,40.9256,40.9422,40.8924,40.9256,23700.0
2011-01-12 12:00:00,49.35,49.35,49.32,49.34,11400.0,40.9339,40.9339,40.909,40.9256,11400.0
2011-01-12 12:30:00,49.34,49.5,49.34,49.43,12100.0,40.9256,41.0583,40.9256,41.0003,12100.0
2011-01-12 13:00:00,49.45,49.46,49.41,49.45,4900.0,41.0169,41.0252,40.9837,41.0169,4900.0
2011-01-12 13:30:00,49.45,49.46,49.39,49.41,4700.0,41.0169,41.0252,40.9671,40.9837,4700.0
2011-01-12 14:00:00,49.41,49.64,49.36,49.57,24300.0,40.9837,41.1745,40.9422,41.1164,24300.0
2011-01-12 14:30:00,49.57,49.66,49.55,49.62,17200.0,41.1164,41.191,41.0998,41.1579,17200.0
2011-01-12 15:00:00,49.61,49.62,49.35,49.47,23800.0,41.1496,41.1579,40.9339,41.0334,23800.0
2011-01-12 15:30:00,49.47,49.53,49.38,49.39,71000.0,41.0334,41.0832,40.9588,40.9671,71000.0
2011-01-13 09:30:00,49.44,49.5,49.23,49.29,5100.0,41.0086,41.0583,40.8344,40.8841,5100.0
2011-01-13 10:00:00,49.3,49.32,49.15,49.27,6000.0,40.8924,40.909,40.768,40.8676,6000.0
2011-01-13 10:30:00,49.26,49.26,49.08,49.11,4500.0,40.8593,40.8593,40.71,40.7348,4500.0
2011-01-13 11:00:00,49.05,49.25,49.05,49.25,2100.0,40.6851,40.851,40.6851,40.851,2100.0
2011-01-13 11:30:00,49.27,49.37,49.26,49.27,3000.0,40.8676,40.9505,40.8593,40.8676,3000.0
2011-01-13 12:00:00,49.26,49.26,49.16,49.17,2100.0,40.8593,40.8593,40.7763,40.7846,2100.0
2011-01-13 12:30:00,49.16,49.18,49.11,49.14,1500.0,40.7763,40.7929,40.7348,40.7597,1500.0
2011-01-13 13:00:00,49.12,49.24,49.05,49.17,3200.0,40.7431,40.8427,40.6851,40.7846,3200.0
2011-01-13 13:30:00,49.19,49.24,49.19,49.21,3000.0,40.8012,40.8427,40.8012,40.8178,3000.0
2011-01-13 14:00:00,49.18,49.21,49.12,49.18,5300.0,40.7929,40.8178,40.7431,40.7929,5300.0
2011-01-13 14:30:00,49.18,49.2,49.01,49.01,8400.0,40.7929,40.8095,40.6519,40.6519,8400.0
2011-01-13 15:00:00,49.04,49.1,49.0,49.04,11700.0,40.6768,40.7265,40.6436,40.6768,11700.0
2011-01-13 15:30:00,49.06,49.28,48.98,49.26,34500.0,40.6934,40.8758,40.627,40.8593,34500.0
2011-01-14 09:30:00,49.27,49.46,49.2,49.4,11100.0,40.8676,41.0252,40.8095,40.9754,11100.0
2011-01-14 10:00:00,49.44,49.59,49.38,49.47,8700.0,41.0086,41.133,40.9588,41.0334,8700.0
2011-01-14 10:30:00,49.47,49.56,49.46,49.53,4100.0,41.0334,41.1081,41.0252,41.0832,4100.0
2011-01-14 11:00:00,49.52,49.83,49.5,49.77,10800.0,41.0749,41.3321,41.0583,41.2823,10800.0
2011-01-14 11:30:00,49.77,49.77,49.65,49.69,3900.0,41.2823,41.2823,41.1827,41.2159,3900.0
2011-01-14 12:00:00,49.72,49.76,49.66,49.66,3300.0,41.2408,41.274,41.191,41.191,3300.0
2011-01-14 12:30:00,49.71,49.81,49.67,49.73,3600.0,41.2325,41.3155,41.1993,41.2491,3600.0
2011-01-14 13:00:00,49.73,49.79,49.7,49.79,4200.0,41.2491,41.2989,41.2242,41.2989,4200.0
2011-01-14 13:30:00,49.83,49.9,49.83,49.85,5500.0,41.3321,41.3901,41.3321,41.3486,5500.0
2011-01-14 14:00:00,49.84,49.86,49.79,49.79,6600.0,41.3403,41.3569,41.2989,41.2989,6600.0
2011-01-14 14:30:00,49.78,49.8,49.67,49.67,5400.0,41.2906,41.3072,41.1993,41.1993,5400.0
2011-01-14 15:00:00,49.68,49.72,49.54,49.54,8000.0,41.2076,41.2408,41.0915,41.0915,8000.0
2011-01-14 15:30:00,49.56,49.71,49.56,49.69,34300.0,41.1081,41.2325,41.1081,41.2159,34300.0
2011-01-18 09:30:00,49.8,49.98,49.6,49.94,10300.0,41.3072,41.4565,41.1413,41.4233,10300.0
2011-01-18 10:00:00,49.95,49.96,49.84,49.9,8800.0,41.4316,41.4399,41.3403,41.3901,8800.0
2011-01-18 10:30:00,49.87,49.9,49.76,49.8,7900.0,41.3652,41.3901,41.274,41.3072,7900.0
2011-01-18 11:00:00,49.76,49.85,49.74,49.8,8500.0,41.274,41.3486,41.2574,41.3072,8500.0
2011-01-18 11:30:00,49.8,49.85,49.72,49.75,8300.0,41.3072,41.3486,41.2408,41.2657,8300.0
2011-01-18 12:00:00,49.7,49.71,49.59,49.64,5000.0,41.2242,41.2325,41.133,41.1745,5000.0
2011-01-18 12:30:00,49.65,49.69,49.59,49.59,3600.0,41.1827,41.2159,41.133,41.133,3600.0
2011-01-18 13:00:00,49.62,49.66,49.62,49.63,1600.0,41.1579,41.191,41.1579,41.1662,1600.0
2011-01-18 13:30:00,49.62,49.66,49.59,49.62,4000.0,41.1579,41.191,41.133,41.1579,4000.0
2011-01-18 14:00:00,49.61,49.7,49.61,49.61,7300.0,41.1496,41.2242,41.1496,41.1496,7300.0
2011-01-18 14:30:00,49.62,49.7,49.61,49.7,10500.0,41.1579,41.2242,41.1496,41.2242,10500.0
2011-01-18 15:00:00,49.68,49.73,49.63,49.68,10100.0,41.2076,41.2491,41.1662,41.2076,10100.0
2011-01-18 15:30:00,49.68,49.92,49.67,49.78,97900.0,41.2076,41.4067,41.1993,41.2906,97900.0
2011-01-19 09:30:00,49.85,49.86,49.17,49.31,24700.0,41.3486,41.3569,40.7846,40.9007,24700.0
2011-01-19 10:00:00,49.28,49.56,49.16,49.24,24700.0,40.8758,41.1081,40.7763,40.8427,24700.0
2011-01-19 10:30:00,49.25,49.29,49.07,49.22,27300.0,40.851,40.8841,40.7017,40.8261,27300.0
2011-01-19 11:00:00,49.24,49.25,49.09,49.18,21500.0,40.8427,40.851,40.7183,40.7929,21500.0
2011-01-19 11:30:00,49.19,49.24,49.05,49.06,14800.0,40.8012,40.8427,40.6851,40.6934,14800.0
2011-01-19 12:00:00,49.07,49.19,49.02,49.16,15100.0,40.7017,40.8012,40.6602,40.7763,15100.0
2011-01-19 12:30:00,49.15,49.15,49.03,49.08,19100.0,40.768,40.768,40.6685,40.71,19100.0
2011-01-19 13:00:00,49.06,49.1,49.03,49.06,14500.0,40.6934,40.7265,40.6685,40.6934,14500.0
2011-01-19 13:30:00,49.06,49.08,48.76,48.81,29500.0,40.6934,40.71,40.4445,40.486,29500.0
2011-01-19 14:00:00,48.82,48.88,48.68,48.8,24000.0,40.4943,40.5441,40.3782,40.4777,24000.0
2011-01-19 14:30:00,48.82,48.92,48.79,48.9,26100.0,40.4943,40.5772,40.4694,40.5607,26100.0
2011-01-19 15:00:00,48.9,48.96,48.76,48.94,31700.0,40.5607,40.6104,40.4445,40.5938,31700.0
2011-01-19 15:30:00,48.94,48.94,48.44,48.58,89300.0,40.5938,40.5938,40.1791,40.2952,89300.0
2011-01-20 09:30:00,48.37,49.1,48.09,49.07,45700.0,40.121,40.7265,39.8888,40.7017,45700.0
2011-01-20 10:00:00,49.06,49.27,48.66,48.88,76500.0,40.6934,40.8676,40.3616,40.5441,76500.0
2011-01-20 10:30:00,48.86,48.92,48.75,48.85,20900.0,40.5275,40.5772,40.4362,40.5192,20900.0
2011-01-20 11:00:00,48.86,48.94,48.84,48.94,18000.0,40.5275,40.5938,40.5109,40.5938,18000.0
2011-01-20 11:30:00,48.94,49.05,48.9,49.05,29500.0,40.5938,40.6851,40.5607,40.6851,29500.0
2011-01-20 12:00:00,49.08,49.19,49.02,49.02,24900.0,40.71,40.8012,40.6602,40.6602,24900.0
2011-01-20 12:30:00,49.01,49.17,49.01,49.03,11100.0,40.6519,40.7846,40.6519,40.6685,11100.0
2011-01-20 13:00:00,49.02,49.03,48.73,48.8,53500.0,40.6602,40.6685,40.4196,40.4777,53500.0
2011-01-20 13:30:00,48.79,49.1,48.76,49.1,42900.0,40.4694,40.7265,40.4445,40.7265,42900.0
2011-01-20 14:00:00,49.06,49.19,48.83,48.91,24400.0,40.6934,40.8012,40.5026,40.5689,24400.0
2011-01-20 14:30:00,48.91,49.02,48.75,48.75,17100.0,40.5689,40.6602,40.4362,40.4362,17100.0
2011-01-20 15:00:00,48.75,48.84,48.67,48.74,22700.0,40.4362,40.5109,40.3699,40.4279,22700.0
2011-01-20 15:30:00,48.75,48.95,48.73,48.83,118300.0,40.4362,40.6021,40.4196,40.5026,118300.0
2011-01-21 09:30:00,49.13,49.13,48.91,48.91,15800.0,40.7514,40.7514,40.5689,40.5689,15800.0
2011-01-21 10:00:00,48.95,48.95,48.14,48.3,35000.0,40.6021,40.6021,39.9303,40.063,35000.0
2011-01-21 10:30:00,48.28,48.39,48.06,48.06,20200.0,40.0464,40.1376,39.8639,39.8639,20200.0
2011-01-21 11:00:00,48.1,48.21,47.99,48.07,12100.0,39.8971,39.9883,39.8058,39.8722,12100.0
2011-01-21 11:30:00,48.09,48.09,47.79,47.87,12700.0,39.8888,39.8888,39.64,39.7063,12700.0
2011-01-21 12:00:00,47.86,47.9,47.75,47.87,12300.0,39.698,39.7312,39.6068,39.7063,12300.0
2011-01-21 12:30:00,47.86,47.88,47.7,47.71,10100.0,39.698,39.7146,39.5653,39.5736,10100.0
2011-01-21 13:00:00,47.72,47.76,47.61,47.61,27100.0,39.5819,39.6151,39.4906,39.4906,27100.0
2011-01-21 13:30:00,47.6,47.68,47.6,47.66,7000.0,39.4824,39.5487,39.4824,39.5321,7000.0
2011-01-21 14:00:00,47.66,47.68,47.51,47.54,13100.0,39.5321,39.5487,39.4077,39.4326,13100.0
2011-01-21 14:30:00,47.53,47.67,47.53,47.6,30200.0,39.4243,39.5404,39.4243,39.4824,30200.0
2011-01-21 15:00:00,47.6,47.77,47.6,47.7,35600.0,39.4824,39.6234,39.4824,39.5653,35600.0
2011-01-21 15:30:00,47.69,47.69,47.38,47.48,73700.0,39.557,39.557,39.2999,39.3828,73700.0
2011-01-24 09:30:00,47.54,47.8,47.48,47.73,11900.0,39.4326,39.6482,39.3828,39.5902,11900.0
2011-01-24 10:00:00,47.75,48.14,47.71,48.11,14700.0,39.6068,39.9303,39.5736,39.9054,14700.0
2011-01-24 10:30:00,48.11,48.19,48.08,48.11,9000.0,39.9054,39.9717,39.8805,39.9054,9000.0
2011-01-24 11:00:00,48.1,48.29,48.1,48.22,16800.0,39.8971,40.0547,39.8971,39.9966,16800.0
2011-01-24 11:30:00,48.2,48.27,48.13,48.2,27400.0,39.98,40.0381,39.922,39.98,27400.0
2011-01-24 12:00:00,48.23,48.32,48.2,48.2,7800.0,40.0049,40.0796,39.98,39.98,7800.0
2011-01-24 12:30:00,48.21,48.25,48.12,48.12,7600.0,39.9883,40.0215,39.9137,39.9137,7600.0
2011-01-24 13:00:00,48.14,48.24,48.13,48.17,15100.0,39.9303,40.0132,39.922,39.9551,15100.0
2011-01-24 13:30:00,48.16,48.2,48.07,48.09,16300.0,39.9469,39.98,39.8722,39.8888,16300.0
2011-01-24 14:00:00,48.11,48.13,48.05,48.1,21100.0,39.9054,39.922,39.8556,39.8971,21100.0
2011-01-24 14:30:00,48.1,48.1,48.02,48.06,30900.0,39.8971,39.8971,39.8307,39.8639,30900.0
2011-01-24 15:00:00,48.07,48.15,47.95,48.0,21600.0,39.8722,39.9386,39.7727,39.8141,21600.0
2011-01-24 15:30:00,48.0,48.01,47.89,47.95,58700.0,39.8141,39.8224,39.7229,39.7727,58700.0
2011-01-25 09:30:00,47.73,47.89,47.4,47.73,47100.0,39.5902,39.7229,39.3165,39.5902,47100.0
2011-01-25 10:00:00,47.74,47.88,47.28,47.37,32500.0,39.5985,39.7146,39.2169,39.2916,32500.0
2011-01-25 10:30:00,47.37,47.5,47.24,47.42,27500.0,39.2916,39.3994,39.1837,39.3331,27500.0
2011-01-25 11:00:00,47.45,47.45,47.22,47.24,12900.0,39.3579,39.3579,39.1672,39.1837,12900.0
2011-01-25 11:30:00,47.22,47.47,47.17,47.47,19000.0,39.1672,39.3745,39.1257,39.3745,19000.0
2011-01-25 12:00:00,47.47,47.55,47.47,47.5,16600.0,39.3745,39.4409,39.3745,39.3994,16600.0
2011-01-25 12:30:00,47.48,47.55,47.4,47.4,16200.0,39.3828,39.4409,39.3165,39.3165,16200.0
2011-01-25 13:00:00,47.42,47.56,47.42,47.5,9100.0,39.3331,39.4492,39.3331,39.3994,9100.0
2011-01-25 13:30:00,47.49,47.59,47.47,47.51,7300.0,39.3911,39.4741,39.3745,39.4077,7300.0
2011-01-25 14:00:00,47.49,47.52,47.3,47.34,13700.0,39.3911,39.416,39.2335,39.2667,13700.0
2011-01-25 14:30:00,47.35,47.47,47.29,47.44,15300.0,39.275,39.3745,39.2252,39.3496,15300.0
2011-01-25 15:00:00,47.45,47.82,47.42,47.81,23900.0,39.3579,39.6648,39.3331,39.6565,23900.0
2011-01-25 15:30:00,47.82,47.89,47.7,47.81,78000.0,39.6648,39.7229,39.5653,39.6565,78000.0
2011-01-26 09:30:00,47.94,48.0,47.72,47.86,21000.0,39.7644,39.8141,39.5819,39.698,21000.0
2011-01-26 10:00:00,47.89,48.44,47.89,48.39,29300.0,39.7229,40.1791,39.7229,40.1376,29300.0
2011-01-26 10:30:00,48.39,48.39,47.94,47.98,21800.0,40.1376,40.1376,39.7644,39.7975,21800.0
2011-01-26 11:00:00,47.97,48.17,47.96,47.97,25100.0,39.7893,39.9551,39.781,39.7893,25100.0
2011-01-26 11:30:00,48.0,48.12,47.96,48.1,11500.0,39.8141,39.9137,39.781,39.8971,11500.0
2011-01-26 12:00:00,48.1,48.2,48.06,48.19,10800.0,39.8971,39.98,39.8639,39.9717,10800.0
2011-01-26 12:30:00,48.19,48.25,48.14,48.21,59900.0,39.9717,40.0215,39.9303,39.9883,59900.0
2011-01-26 13:00:00,48.22,48.24,48.14,48.17,14600.0,39.9966,40.0132,39.9303,39.9551,14600.0
2011-01-26 13:30:00,48.19,48.34,48.19,48.25,14200.0,39.9717,40.0962,39.9717,40.0215,14200.0
2011-01-26 14:00:00,48.25,48.26,48.09,48.24,23200.0,40.0215,40.0298,39.8888,40.0132,23200.0
2011-01-26 14:30:00,48.22,48.33,48.14,48.25,43900.0,39.9966,40.0879,39.9303,40.0215,43900.0
2011-01-26 15:00:00,48.25,48.44,48.18,48.43,157200.0,40.0215,40.1791,39.9634,40.1708,157200.0
2011-01-26 15:30:00,48.45,48.45,48.15,48.2,93800.0,40.1874,40.1874,39.9386,39.98,93800.0
2011-01-27 09:30:00,48.2,48.71,48.16,48.64,17400.0,39.98,40.4031,39.9469,40.345,17400.0
2011-01-27 10:00:00,48.63,48.67,48.22,48.3,22800.0,40.3367,40.3699,39.9966,40.063,22800.0
2011-01-27 10:30:00,48.3,48.35,48.23,48.28,19300.0,40.063,40.1044,40.0049,40.0464,19300.0
2011-01-27 11:00:00,48.26,48.27,48.05,48.15,14700.0,40.0298,40.0381,39.8556,39.9386,14700.0
2011-01-27 11:30:00,48.15,48.32,48.13,48.21,23700.0,39.9386,40.0796,39.922,39.9883,23700.0
2011-01-27 12:00:00,48.21,48.37,48.2,48.26,17800.0,39.9883,40.121,39.98,40.0298,17800.0
2011-01-27 12:30:00,48.28,48.33,48.26,48.3,12800.0,40.0464,40.0879,40.0298,40.063,12800.0
2011-01-27 13:00:00,48.28,48.36,48.28,48.29,17700.0,40.0464,40.1127,40.0464,40.0547,17700.0
2011-01-27 13:30:00,48.3,48.34,48.28,48.3,19800.0,40.063,40.0962,40.0464,40.063,19800.0
2011-01-27 14:00:00,48.3,48.34,48.26,48.29,14000.0,40.063,40.0962,40.0298,40.0547,14000.0
2011-01-27 14:30:00,48.28,48.41,48.28,48.35,11000.0,40.0464,40.1542,40.0464,40.1044,11000.0
2011-01-27 15:00:00,48.37,48.45,48.3,48.41,19400.0,40.121,40.1874,40.063,40.1542,19400.0
2011-01-27 15:30:00,48.42,48.54,48.35,48.36,75000.0,40.1625,40.262,40.1044,40.1127,75000.0
2011-01-28 09:30:00,48.5,48.67,48.45,48.6,13400.0,40.2289,40.3699,40.1874,40.3118,13400.0
2011-01-28 10:00:00,48.61,48.61,48.05,48.05,15200.0,40.3201,40.3201,39.8556,39.8556,15200.0
2011-01-28 10:30:00,47.98,48.31,47.98,48.18,14500.0,39.7975,40.0713,39.7975,39.9634,14500.0
2011-01-28 11:00:00,48.13,48.13,47.8,47.85,16000.0,39.922,39.922,39.6482,39.6897,16000.0
2011-01-28 11:30:00,47.87,47.9,47.71,47.72,62300.0,39.7063,39.7312,39.5736,39.5819,62300.0
2011-01-28 12:00:00,47.72,47.84,47.57,47.78,15000.0,39.5819,39.6814,39.4575,39.6317,15000.0
2011-01-28 12:30:00,47.76,47.96,47.76,47.9,11100.0,39.6151,39.781,39.6151,39.7312,11100.0
2011-01-28 13:00:00,47.94,47.94,47.76,47.8,21300.0,39.7644,39.7644,39.6151,39.6482,21300.0
2011-01-28 13:30:00,47.84,48.06,47.78,48.05,28400.0,39.6814,39.8639,39.6317,39.8556,28400.0
2011-01-28 14:00:00,48.04,48.09,47.97,48.04,23800.0,39.8473,39.8888,39.7893,39.8473,23800.0
2011-01-28 14:30:00,48.04,48.16,48.0,48.13,33700.0,39.8473,39.9469,39.8141,39.922,33700.0
2011-01-28 15:00:00,48.13,48.15,48.0,48.01,59600.0,39.922,39.9386,39.8141,39.8224,59600.0
2011-01-28 15:30:00,48.01,48.11,47.93,48.09,134800.0,39.8224,39.9054,39.7561,39.8888,134800.0
2011-01-31 09:30:00,48.0,48.9,48.0,48.64,44700.0,39.8141,40.5607,39.8141,40.345,44700.0
2011-01-31 10:00:00,48.59,49.09,48.54,48.9,36800.0,40.3035,40.7183,40.262,40.5607,36800.0
2011-01-31 10:30:00,48.91,49.15,48.82,49.15,20500.0,40.5689,40.768,40.4943,40.768,20500.0
2011-01-31 11:00:00,49.14,49.27,49.05,49.11,34900.0,40.7597,40.8676,40.6851,40.7348,34900.0
2011-01-31 11:30:00,49.13,49.28,49.13,49.27,15100.0,40.7514,40.8758,40.7514,40.8676,15100.0
2011-01-31 12:00:00,49.3,49.63,49.28,49.63,20000.0,40.8924,41.1662,40.8758,41.1662,20000.0
2011-01-31 12:30:00,49.64,49.68,49.36,49.36,25100.0,41.1745,41.2076,40.9422,40.9422,25100.0
2011-01-31 13:00:00,49.37,49.43,49.3,49.3,22600.0,40.9505,41.0003,40.8924,40.8924,22600.0
2011-01-31 13:30:00,49.3,49.39,49.27,49.39,17700.0,40.8924,40.9671,40.8676,40.9671,17700.0
2011-01-31 14:00:00,49.38,49.44,49.18,49.2,24500.0,40.9588,41.0086,40.7929,40.8095,24500.0
2011-01-31 14:30:00,49.19,49.29,49.17,49.2,58300.0,40.8012,40.8841,40.7846,40.8095,58300.0
2011-01-31 15:00:00,49.2,49.24,49.1,49.12,44000.0,40.8095,40.8427,40.7265,40.7431,44000.0
2011-01-31 15:30:00,49.12,49.22,49.1,49.17,184800.0,40.7431,40.8261,40.7265,40.7846,184800.0
2011-02-01 09:30:00,49.42,50.63,49.42,50.02,102500.0,40.992,41.9956,40.992,41.4897,102500.0
2011-02-01 10:00:00,50.05,50.11,49.89,50.05,46100.0,41.5145,41.5643,41.3818,41.5145,46100.0
2011-02-01 10:30:00,50.14,50.28,50.1,50.24,25800.0,41.5892,41.7053,41.556,41.6721,25800.0
2011-02-01 11:00:00,50.23,50.26,49.98,50.0,25300.0,41.6638,41.6887,41.4565,41.4731,25300.0
2011-02-01 11:30:00,50.0,50.41,49.97,50.37,24400.0,41.4731,41.8131,41.4482,41.78,24400.0
2011-02-01 12:00:00,50.36,50.59,50.34,50.59,31200.0,41.7717,41.9624,41.7551,41.9624,31200.0
2011-02-01 12:30:00,50.58,50.59,50.41,50.53,18300.0,41.9541,41.9624,41.8131,41.9127,18300.0
2011-02-01 13:00:00,50.52,50.55,50.45,50.5,10900.0,41.9044,41.9293,41.8463,41.8878,10900.0
2011-02-01 13:30:00,50.49,50.55,50.43,50.5,26900.0,41.8795,41.9293,41.8297,41.8878,26900.0
2011-02-01 14:00:00,50.48,50.48,50.34,50.34,20800.0,41.8712,41.8712,41.7551,41.7551,20800.0
2011-02-01 14:30:00,50.35,50.35,50.25,50.27,18500.0,41.7634,41.7634,41.6804,41.697,18500.0
2011-02-01 15:00:00,50.26,50.39,50.24,50.39,20800.0,41.6887,41.7966,41.6721,41.7966,20800.0
2011-02-01 15:30:00,50.38,50.53,50.36,50.43,97500.0,41.7883,41.9127,41.7717,41.8297,97500.0
2011-02-02 09:30:00,50.16,50.6,50.16,50.6,26800.0,41.6058,41.9707,41.6058,41.9707,26800.0
2011-02-02 10:00:00,50.6,50.88,50.45,50.84,26200.0,41.9707,42.203,41.8463,42.1698,26200.0
2011-02-02 10:30:00,50.84,50.93,50.6,50.77,77200.0,42.1698,42.2445,41.9707,42.1117,77200.0
2011-02-02 11:00:00,50.75,50.77,50.62,50.72,43700.0,42.0952,42.1117,41.9873,42.0703,43700.0
2011-02-02 11:30:00,50.7,50.76,50.7,50.75,22200.0,42.0537,42.1035,42.0537,42.0952,22200.0
2011-02-02 12:00:00,50.76,50.78,50.69,50.72,39200.0,42.1035,42.12,42.0454,42.0703,39200.0
2011-02-02 12:30:00,50.72,50.75,50.55,50.58,37700.0,42.0703,42.0952,41.9293,41.9541,37700.0
2011-02-02 13:00:00,50.55,50.57,50.24,50.25,42700.0,41.9293,41.9459,41.6721,41.6804,42700.0
2011-02-02 13:30:00,50.26,50.34,50.14,50.25,41300.0,41.6887,41.7551,41.5892,41.6804,41300.0
2011-02-02 14:00:00,50.25,50.27,50.08,50.12,37200.0,41.6804,41.697,41.5394,41.5726,37200.0
2011-02-02 14:30:00,50.11,50.27,50.03,50.17,35800.0,41.5643,41.697,41.4979,41.6141,35800.0
2011-02-02 15:00:00,50.17,50.41,50.16,50.31,59200.0,41.6141,41.8131,41.6058,41.7302,59200.0
2011-02-02 15:30:00,50.32,50.36,49.87,49.97,256400.0,41.7385,41.7717,41.3652,41.4482,256400.0
2011-02-03 09:30:00,49.76,49.88,49.4,49.6,71600.0,41.274,41.3735,40.9754,41.1413,71600.0
2011-02-03 10:00:00,49.61,49.64,48.58,48.84,66700.0,41.1496,41.1745,40.2952,40.5109,66700.0
2011-02-03 10:30:00,48.8,48.95,48.69,48.9,47500.0,40.4777,40.6021,40.3865,40.5607,47500.0
2011-02-03 11:00:00,48.92,49.0,48.81,48.94,38900.0,40.5772,40.6436,40.486,40.5938,38900.0
2011-02-03 11:30:00,48.93,49.24,48.83,49.24,18800.0,40.5855,40.8427,40.5026,40.8427,18800.0
2011-02-03 12:00:00,49.24,49.38,49.18,49.34,36500.0,40.8427,40.9588,40.7929,40.9256,36500.0
2011-02-03 12:30:00,49.35,49.39,49.25,49.29,21700.0,40.9339,40.9671,40.851,40.8841,21700.0
2011-02-03 13:00:00,49.3,49.38,49.29,49.35,34100.0,40.8924,40.9588,40.8841,40.9339,34100.0
2011-02-03 13:30:00,49.36,49.36,49.17,49.28,16900.0,40.9422,40.9422,40.7846,40.8758,16900.0
2011-02-03 14:00:00,49.28,49.33,49.17,49.32,47400.0,40.8758,40.9173,40.7846,40.909,47400.0
2011-02-03 14:30:00,49.33,49.34,49.24,49.25,20700.0,40.9173,40.9256,40.8427,40.851,20700.0
2011-02-03 15:00:00,49.25,49.3,49.21,49.28,38400.0,40.851,40.8924,40.8178,40.8758,38400.0
2011-02-03 15:30:00,49.27,49.36,49.21,49.21,106400.0,40.8676,40.9422,40.8178,40.8178,106400.0
2011-02-04 09:30:00,49.24,50.32,49.21,50.27,88800.0,40.8427,41.7385,40.8178,41.697,88800.0
2011-02-04 10:00:00,50.27,50.3,49.92,50.0,133600.0,41.697,41.7219,41.4067,41.4731,133600.0
2011-02-04 10:30:00,50.0,50.09,49.78,49.87,100200.0,41.4731,41.5477,41.2906,41.3652,100200.0
2011-02-04 11:00:00,49.86,50.02,49.86,50.0,45300.0,41.3569,41.4897,41.3569,41.4731,45300.0
2011-02-04 11:30:00,50.0,50.17,49.98,50.13,49500.0,41.4731,41.6141,41.4565,41.5809,49500.0
2011-02-04 12:00:00,50.14,50.18,50.08,50.1,53700.0,41.5892,41.6224,41.5394,41.556,53700.0
2011-02-04 12:30:00,50.12,50.29,50.09,50.2,44100.0,41.5726,41.7136,41.5477,41.639,44100.0
2011-02-04 13:00:00,50.19,50.33,50.08,50.3,37600.0,41.6307,41.7468,41.5394,41.7219,37600.0
2011-02-04 13:30:00,50.29,50.58,50.25,50.57,37700.0,41.7136,41.9541,41.6804,41.9459,37700.0
2011-02-04 14:00:00,50.58,50.61,50.46,50.51,72000.0,41.9541,41.979,41.8546,41.8961,72000.0
2011-02-04 14:30:00,50.52,50.94,50.52,50.9,39800.0,41.9044,42.2528,41.9044,42.2196,39800.0
2011-02-04 15:00:00,50.89,51.04,50.88,50.95,60400.0,42.2113,42.3357,42.203,42.261,60400.0
2011-02-04 15:30:00,50.95,51.27,50.95,51.11,139400.0,42.261,42.5265,42.261,42.3938,139400.0
2011-02-07 09:30:00,51.12,51.97,50.85,51.7,42700.0,42.4021,43.1071,42.1781,42.8831,42700.0
2011-02-07 10:00:00,51.73,52.04,51.6,51.95,54800.0,42.908,43.1652,42.8002,43.0905,54800.0
2011-02-07 10:30:00,51.95,52.03,51.73,51.81,51400.0,43.0905,43.1569,42.908,42.9744,51400.0
2011-02-07 11:00:00,51.83,51.94,51.56,51.72,47400.0,42.991,43.0822,42.767,42.8997,47400.0
2011-02-07 11:30:00,51.74,51.75,51.53,51.57,28100.0,42.9163,42.9246,42.7421,42.7753,28100.0
2011-02-07 12:00:00,51.57,51.74,51.47,51.62,20600.0,42.7753,42.9163,42.6924,42.8168,20600.0
2011-02-07 12:30:00,51.61,51.76,51.58,51.67,25500.0,42.8085,42.9329,42.7836,42.8583,25500.0
2011-02-07 13:00:00,51.66,51.83,51.66,51.83,12800.0,42.85,42.991,42.85,42.991,12800.0
2011-02-07 13:30:00,51.8,51.81,51.72,51.78,12900.0,42.9661,42.9744,42.8997,42.9495,12900.0
2011-02-07 14:00:00,51.78,51.79,51.64,51.64,61400.0,42.9495,42.9578,42.8334,42.8334,61400.0
2011-02-07 14:30:00,51.66,51.72,51.57,51.62,32500.0,42.85,42.8997,42.7753,42.8168,32500.0
2011-02-07 15:00:00,51.61,51.74,51.6,51.72,37600.0,42.8085,42.9163,42.8002,42.8997,37600.0
2011-02-07 15:30:00,51.72,51.82,51.7,51.75,92600.0,42.8997,42.9827,42.8831,42.9246,92600.0
2011-02-08 09:30:00,51.72,52.25,51.72,52.21,25200.0,42.8997,43.3393,42.8997,43.3062,25200.0
2011-02-08 10:00:00,52.17,52.59,52.16,52.49,54000.0,43.273,43.6214,43.2647,43.5384,54000.0
2011-02-08 10:30:00,52.5,52.51,52.33,52.43,9700.0,43.5467,43.555,43.4057,43.4887,9700.0
2011-02-08 11:00:00,52.37,52.46,52.22,52.33,15200.0,43.4389,43.5135,43.3145,43.4057,15200.0
2011-02-08 11:30:00,52.36,52.79,52.36,52.79,27600.0,43.4306,43.7873,43.4306,43.7873,27600.0
2011-02-08 12:00:00,52.78,52.85,52.62,52.66,12400.0,43.779,43.837,43.6462,43.6794,12400.0
2011-02-08 12:30:00,52.66,52.76,52.65,52.67,36700.0,43.6794,43.7624,43.6711,43.6877,36700.0
2011-02-08 13:00:00,52.66,52.7,52.49,52.49,19700.0,43.6794,43.7126,43.5384,43.5384,19700.0
2011-02-08 13:30:00,52.51,52.58,52.46,52.5,22500.0,43.555,43.6131,43.5135,43.5467,22500.0
2011-02-08 14:00:00,52.51,52.59,52.47,52.54,19000.0,43.555,43.6214,43.5218,43.5799,19000.0
2011-02-08 14:30:00,52.54,52.55,52.5,52.51,33500.0,43.5799,43.5882,43.5467,43.555,33500.0
2011-02-08 15:00:00,52.51,52.8,52.51,52.78,44600.0,43.555,43.7956,43.555,43.779,44600.0
2011-02-08 15:30:00,52.79,52.9,52.73,52.84,60800.0,43.7873,43.8785,43.7375,43.8287,60800.0
2011-02-09 09:30:00,52.6,52.6,51.75,51.96,28700.0,43.6297,43.6297,42.9246,43.0988,28700.0
2011-02-09 10:00:00,51.98,52.43,51.98,52.39,14600.0,43.1154,43.4887,43.1154,43.4555,14600.0
2011-02-09 10:30:00,52.39,52.89,52.39,52.85,18300.0,43.4555,43.8702,43.4555,43.837,18300.0
2011-02-09 11:00:00,52.84,52.88,52.43,52.45,17600.0,43.8287,43.8619,43.4887,43.5052,17600.0
2011-02-09 11:30:00,52.47,52.59,52.44,52.47,8100.0,43.5218,43.6214,43.4969,43.5218,8100.0
2011-02-09 12:00:00,52.45,52.54,52.36,52.48,12200.0,43.5052,43.5799,43.4306,43.5301,12200.0
2011-02-09 12:30:00,52.49,52.53,52.17,52.19,26400.0,43.5384,43.5716,43.273,43.2896,26400.0
2011-02-09 13:00:00,52.16,52.18,51.75,51.93,82900.0,43.2647,43.2813,42.9246,43.0739,82900.0
2011-02-09 13:30:00,51.97,51.97,51.75,51.75,30000.0,43.1071,43.1071,42.9246,42.9246,30000.0
2011-02-09 14:00:00,51.75,51.84,51.71,51.8,48900.0,42.9246,42.9993,42.8914,42.9661,48900.0
2011-02-09 14:30:00,51.78,51.84,51.66,51.76,32700.0,42.9495,42.9993,42.85,42.9329,32700.0
2011-02-09 15:00:00,51.76,51.84,51.71,51.73,51600.0,42.9329,42.9993,42.8914,42.908,51600.0
2011-02-09 15:30:00,51.74,51.78,51.53,51.66,119300.0,42.9163,42.9495,42.7421,42.85,119300.0
2011-02-10 09:30:00,51.43,51.86,51.23,51.69,15400.0,42.6592,43.0159,42.4933,42.8749,15400.0
2011-02-10 10:00:00,51.71,52.04,51.63,51.96,25000.0,42.8914,43.1652,42.8251,43.0988,25000.0
2011-02-10 10:30:00,51.97,52.12,51.84,51.89,14500.0,43.1071,43.2315,42.9993,43.0407,14500.0
2011-02-10 11:00:00,51.86,51.97,51.77,51.92,19700.0,43.0159,43.1071,42.9412,43.0656,19700.0
2011-02-10 11:30:00,51.93,52.03,51.82,51.87,21100.0,43.0739,43.1569,42.9827,43.0242,21100.0
2011-02-10 12:00:00,51.86,51.91,51.7,51.89,23200.0,43.0159,43.0573,42.8831,43.0407,23200.0
2011-02-10 12:30:00,51.87,51.92,51.74,51.74,26000.0,43.0242,43.0656,42.9163,42.9163,26000.0
2011-02-10 13:00:00,51.74,51.76,51.65,51.65,32000.0,42.9163,42.9329,42.8417,42.8417,32000.0
2011-02-10 13:30:00,51.64,51.71,51.62,51.64,30200.0,42.8334,42.8914,42.8168,42.8334,30200.0
2011-02-10 14:00:00,51.64,51.76,51.63,51.66,48400.0,42.8334,42.9329,42.8251,42.85,48400.0
2011-02-10 14:30:00,51.66,51.75,51.62,51.65,32000.0,42.85,42.9246,42.8168,42.8417,32000.0
2011-02-10 15:00:00,51.65,51.74,51.65,51.72,41800.0,42.8417,42.9163,42.8417,42.8997,41800.0
2011-02-10 15:30:00,51.72,51.74,51.53,51.55,88700.0,42.8997,42.9163,42.7421,42.7587,88700.0
2011-02-11 09:30:00,51.35,51.57,51.04,51.45,11400.0,42.5928,42.7753,42.3357,42.6758,11400.0
2011-02-11 10:00:00,51.52,51.56,51.39,51.5,11100.0,42.7338,42.767,42.626,42.7173,11100.0
2011-02-11 10:30:00,51.51,51.76,51.45,51.76,13700.0,42.7255,42.9329,42.6758,42.9329,13700.0
2011-02-11 11:00:00,51.74,51.85,51.53,51.61,18900.0,42.9163,43.0076,42.7421,42.8085,18900.0
2011-02-11 11:30:00,51.59,51.79,51.52,51.65,26100.0,42.7919,42.9578,42.7338,42.8417,26100.0
2011-02-11 12:00:00,51.65,51.7,51.57,51.61,16300.0,42.8417,42.8831,42.7753,42.8085,16300.0
2011-02-11 12:30:00,51.6,51.75,51.58,51.71,32100.0,42.8002,42.9246,42.7836,42.8914,32100.0
2011-02-11 13:00:00,51.7,51.84,51.7,51.7,14300.0,42.8831,42.9993,42.8831,42.8831,14300.0
2011-02-11 13:30:00,51.74,51.83,51.71,51.78,21100.0,42.9163,42.991,42.8914,42.9495,21100.0
2011-02-11 14:00:00,51.78,51.83,51.72,51.79,20400.0,42.9495,42.991,42.8997,42.9578,20400.0
2011-02-11 14:30:00,51.79,51.89,51.77,51.77,38100.0,42.9578,43.0407,42.9412,42.9412,38100.0
2011-02-11 15:00:00,51.77,51.91,51.77,51.83,30100.0,42.9412,43.0573,42.9412,42.991,30100.0
2011-02-11 15:30:00,51.83,51.86,51.65,51.72,87300.0,42.991,43.0159,42.8417,42.8997,87300.0
2011-02-14 09:30:00,51.63,51.87,51.59,51.73,15400.0,42.8251,43.0242,42.7919,42.908,15400.0
2011-02-14 10:00:00,51.75,51.99,51.75,51.93,9100.0,42.9246,43.1237,42.9246,43.0739,9100.0
2011-02-14 10:30:00,51.94,51.94,51.42,51.72,10900.0,43.0822,43.0822,42.6509,42.8997,10900.0
2011-02-14 11:00:00,51.78,52.0,51.75,51.97,18300.0,42.9495,43.132,42.9246,43.1071,18300.0
2011-02-14 11:30:00,51.96,52.0,51.77,52.0,15200.0,43.0988,43.132,42.9412,43.132,15200.0
2011-02-14 12:00:00,51.99,52.05,51.98,52.05,13600.0,43.1237,43.1735,43.1154,43.1735,13600.0
2011-02-14 12:30:00,52.03,52.05,51.9,51.95,6900.0,43.1569,43.1735,43.049,43.0905,6900.0
2011-02-14 13:00:00,51.95,52.11,51.94,52.05,19900.0,43.0905,43.2232,43.0822,43.1735,19900.0
2011-02-14 13:30:00,52.04,52.12,52.03,52.12,13000.0,43.1652,43.2315,43.1569,43.2315,13000.0
2011-02-14 14:00:00,52.12,52.18,52.09,52.12,14400.0,43.2315,43.2813,43.2066,43.2315,14400.0
2011-02-14 14:30:00,52.12,52.13,51.96,52.01,14700.0,43.2315,43.2398,43.0988,43.1403,14700.0
2011-02-14 15:00:00,52.0,52.01,51.92,51.94,11500.0,43.132,43.1403,43.0656,43.0822,11500.0
2011-02-14 15:30:00,51.92,52.02,51.89,51.92,32900.0,43.0656,43.1486,43.0407,43.0656,32900.0
2011-02-15 09:30:00,51.51,51.6,51.11,51.21,18400.0,42.7255,42.8002,42.3938,42.4767,18400.0
2011-02-15 10:00:00,51.2,51.24,50.77,50.82,19700.0,42.4684,42.5016,42.1117,42.1532,19700.0
2011-02-15 10:30:00,50.81,51.22,50.8,51.19,15700.0,42.1449,42.485,42.1366,42.4601,15700.0
2011-02-15 11:00:00,51.2,51.48,51.17,51.46,7600.0,42.4684,42.7007,42.4435,42.6841,7600.0
2011-02-15 11:30:00,51.46,51.52,51.24,51.24,7200.0,42.6841,42.7338,42.5016,42.5016,7200.0
2011-02-15 12:00:00,51.22,51.39,51.22,51.36,9500.0,42.485,42.626,42.485,42.6011,9500.0
2011-02-15 12:30:00,51.34,51.42,51.34,51.39,12800.0,42.5845,42.6509,42.5845,42.626,12800.0
2011-02-15 13:00:00,51.39,51.43,51.35,51.41,20000.0,42.626,42.6592,42.5928,42.6426,20000.0
2011-02-15 13:30:00,51.39,51.48,51.34,51.39,13500.0,42.626,42.7007,42.5845,42.626,13500.0
2011-02-15 14:00:00,51.38,51.42,51.27,51.27,22000.0,42.6177,42.6509,42.5265,42.5265,22000.0
2011-02-15 14:30:00,51.28,51.43,51.24,51.43,15000.0,42.5348,42.6592,42.5016,42.6592,15000.0
2011-02-15 15:00:00,51.44,51.44,51.31,51.31,16500.0,42.6675,42.6675,42.5597,42.5597,16500.0
2011-02-15 15:30:00,51.31,51.36,51.14,51.2,49300.0,42.5597,42.6011,42.4186,42.4684,49300.0
2011-02-16 09:30:00,51.37,51.73,51.36,51.52,14800.0,42.6094,42.908,42.6011,42.7338,14800.0
2011-02-16 10:00:00,51.52,51.56,51.32,51.49,58700.0,42.7338,42.767,42.5679,42.709,58700.0
2011-02-16 10:30:00,51.49,51.52,51.39,51.52,17800.0,42.709,42.7338,42.626,42.7338,17800.0
2011-02-16 11:00:00,51.53,51.53,51.37,51.37,11900.0,42.7421,42.7421,42.6094,42.6094,11900.0
2011-02-16 11:30:00,51.33,51.49,51.22,51.41,11900.0,42.5762,42.709,42.485,42.6426,11900.0
2011-02-16 12:00:00,51.33,51.4,51.02,51.32,17800.0,42.5762,42.6343,42.3191,42.5679,17800.0
2011-02-16 12:30:00,51.3,51.4,51.3,51.39,4000.0,42.5514,42.6343,42.5514,42.626,4000.0
2011-02-16 13:00:00,51.35,51.4,51.25,51.27,7300.0,42.5928,42.6343,42.5099,42.5265,7300.0
2011-02-16 13:30:00,51.25,51.37,51.25,51.35,7400.0,42.5099,42.6094,42.5099,42.5928,7400.0
2011-02-16 14:00:00,51.35,51.37,51.22,51.22,17100.0,42.5928,42.6094,42.485,42.485,17100.0
2011-02-16 14:30:00,51.23,51.39,51.23,51.28,15900.0,42.4933,42.626,42.4933,42.5348,15900.0
2011-02-16 15:00:00,51.29,51.39,51.27,51.27,15100.0,42.5431,42.626,42.5265,42.5265,15100.0
2011-02-16 15:30:00,51.28,51.4,51.22,51.3,37500.0,42.5348,42.6343,42.485,42.5514,37500.0
2011-02-17 09:30:00,51.11,51.43,51.11,51.38,34200.0,42.3938,42.6592,42.3938,42.6177,34200.0
2011-02-17 10:00:00,51.4,51.45,51.27,51.28,15600.0,42.6343,42.6758,42.5265,42.5348,15600.0
2011-02-17 10:30:00,51.35,51.46,51.25,51.29,10400.0,42.5928,42.6841,42.5099,42.5431,10400.0
2011-02-17 11:00:00,51.27,51.37,51.25,51.35,10500.0,42.5265,42.6094,42.5099,42.5928,10500.0
2011-02-17 11:30:00,51.35,51.35,51.28,51.28,9100.0,42.5928,42.5928,42.5348,42.5348,9100.0
2011-02-17 12:00:00,51.31,51.35,51.26,51.29,7100.0,42.5597,42.5928,42.5182,42.5431,7100.0
2011-02-17 12:30:00,51.3,51.37,51.3,51.33,12600.0,42.5514,42.6094,42.5514,42.5762,12600.0
2011-02-17 13:00:00,51.36,51.37,51.31,51.35,9000.0,42.6011,42.6094,42.5597,42.5928,9000.0
2011-02-17 13:30:00,51.35,51.37,51.3,51.36,11000.0,42.5928,42.6094,42.5514,42.6011,11000.0
2011-02-17 14:00:00,51.37,51.37,51.31,51.32,14900.0,42.6094,42.6094,42.5597,42.5679,14900.0
2011-02-17 14:30:00,51.32,51.37,51.32,51.33,9500.0,42.5679,42.6094,42.5679,42.5762,9500.0
2011-02-17 15:00:00,51.34,51.38,51.32,51.33,40000.0,42.5845,42.6177,42.5679,42.5762,40000.0
2011-02-17 15:30:00,51.32,51.36,51.26,51.3,59000.0,42.5679,42.6011,42.5182,42.5514,59000.0
2011-02-18 09:30:00,51.48,51.48,51.05,51.25,43500.0,42.7007,42.7007,42.344,42.5099,43500.0
2011-02-18 10:00:00,51.25,51.3,51.16,51.19,17200.0,42.5099,42.5514,42.4352,42.4601,17200.0
2011-02-18 10:30:00,51.2,51.25,51.13,51.2,12300.0,42.4684,42.5099,42.4104,42.4684,12300.0
2011-02-18 11:00:00,51.21,51.37,51.15,51.22,11000.0,42.4767,42.6094,42.4269,42.485,11000.0
2011-02-18 11:30:00,51.25,51.28,51.19,51.19,7700.0,42.5099,42.5348,42.4601,42.4601,7700.0
2011-02-18 12:00:00,51.21,51.3,51.21,51.25,7500.0,42.4767,42.5514,42.4767,42.5099,7500.0
2011-02-18 12:30:00,51.22,51.28,51.18,51.2,7700.0,42.485,42.5348,42.4518,42.4684,7700.0
2011-02-18 13:00:00,51.23,51.25,51.17,51.17,3700.0,42.4933,42.5099,42.4435,42.4435,3700.0
2011-02-18 13:30:00,51.15,51.15,50.96,51.06,26400.0,42.4269,42.4269,42.2693,42.3523,26400.0
2011-02-18 14:00:00,51.06,51.08,50.69,50.77,13200.0,42.3523,42.3689,42.0454,42.1117,13200.0
2011-02-18 14:30:00,50.79,51.08,50.76,50.98,13700.0,42.1283,42.3689,42.1035,42.2859,13700.0
2011-02-18 15:00:00,51.01,51.01,50.94,50.97,19700.0,42.3108,42.3108,42.2528,42.2776,19700.0
2011-02-18 15:30:00,50.97,51.06,50.91,50.98,70500.0,42.2776,42.3523,42.2279,42.2859,70500.0
2011-02-22 09:30:00,50.46,50.7,50.16,50.67,23400.0,41.8546,42.0537,41.6058,42.0288,23400.0
2011-02-22 10:00:00,50.7,50.79,50.49,50.64,13900.0,42.0537,42.1283,41.8795,42.0039,13900.0
2011-02-22 10:30:00,50.64,50.79,50.57,50.61,12200.0,42.0039,42.1283,41.9459,41.979,12200.0
2011-02-22 11:00:00,50.6,50.66,50.29,50.29,18500.0,41.9707,42.0205,41.7136,41.7136,18500.0
2011-02-22 11:30:00,50.3,50.51,50.29,50.47,73000.0,41.7219,41.8961,41.7136,41.8629,73000.0
2011-02-22 12:00:00,50.48,50.49,50.24,50.25,14100.0,41.8712,41.8795,41.6721,41.6804,14100.0
2011-02-22 12:30:00,50.26,50.36,49.75,49.77,24600.0,41.6887,41.7717,41.2657,41.2823,24600.0
2011-02-22 13:00:00,49.81,49.98,49.78,49.93,21700.0,41.3155,41.4565,41.2906,41.415,21700.0
2011-02-22 13:30:00,49.94,50.04,49.87,49.94,37500.0,41.4233,41.5062,41.3652,41.4233,37500.0
2011-02-22 14:00:00,49.95,50.06,49.91,50.01,35100.0,41.4316,41.5228,41.3984,41.4814,35100.0
2011-02-22 14:30:00,49.99,50.15,49.93,49.95,29200.0,41.4648,41.5975,41.415,41.4316,29200.0
2011-02-22 15:00:00,49.96,50.08,49.95,50.05,103300.0,41.4399,41.5394,41.4316,41.5145,103300.0
2011-02-22 15:30:00,50.06,50.19,50.04,50.12,119700.0,41.5228,41.6307,41.5062,41.5726,119700.0
2011-02-23 09:30:00,50.21,50.42,50.0,50.15,30700.0,41.6472,41.8214,41.4731,41.5975,30700.0
2011-02-23 10:00:00,50.15,50.23,49.94,50.1,39800.0,41.5975,41.6638,41.4233,41.556,39800.0
2011-02-23 10:30:00,50.08,50.12,49.55,49.65,19000.0,41.5394,41.5726,41.0998,41.1827,19000.0
2011-02-23 11:00:00,49.64,49.69,49.57,49.64,24400.0,41.1745,41.2159,41.1164,41.1745,24400.0
2011-02-23 11:30:00,49.59,49.65,49.23,49.36,48400.0,41.133,41.1827,40.8344,40.9422,48400.0
2011-02-23 12:00:00,49.34,49.37,48.99,49.26,54500.0,40.9256,40.9505,40.6353,40.8593,54500.0
2011-02-23 12:30:00,49.23,49.39,49.23,49.39,16600.0,40.8344,40.9671,40.8344,40.9671,16600.0
2011-02-23 13:00:00,49.38,49.38,49.11,49.31,30700.0,40.9588,40.9588,40.7348,40.9007,30700.0
2011-02-23 13:30:00,49.31,49.42,49.25,49.28,28800.0,40.9007,40.992,40.851,40.8758,28800.0
2011-02-23 14:00:00,49.31,49.43,49.27,49.3,32200.0,40.9007,41.0003,40.8676,40.8924,32200.0
2011-02-23 14:30:00,49.3,49.32,49.06,49.32,69300.0,40.8924,40.909,40.6934,40.909,69300.0
2011-02-23 15:00:00,49.32,49.42,49.23,49.3,42300.0,40.909,40.992,40.8344,40.8924,42300.0
2011-02-23 15:30:00,49.31,49.45,49.08,49.15,73000.0,40.9007,41.0169,40.71,40.768,73000.0
2011-02-24 09:30:00,49.14,49.32,48.83,49.12,16600.0,40.7597,40.909,40.5026,40.7431,16600.0
2011-02-24 10:00:00,49.04,49.1,48.7,48.86,40800.0,40.6768,40.7265,40.3948,40.5275,40800.0
2011-02-24 10:30:00,48.86,49.07,48.68,49.02,51400.0,40.5275,40.7017,40.3782,40.6602,51400.0
2011-02-24 11:00:00,48.98,49.16,48.76,48.95,38200.0,40.627,40.7763,40.4445,40.6021,38200.0
2011-02-24 11:30:00,48.97,49.0,48.7,48.96,51000.0,40.6187,40.6436,40.3948,40.6104,51000.0
2011-02-24 12:00:00,48.92,49.01,48.75,48.79,53100.0,40.5772,40.6519,40.4362,40.4694,53100.0
2011-02-24 12:30:00,48.8,48.83,48.6,48.64,28900.0,40.4777,40.5026,40.3118,40.345,28900.0
2011-02-24 13:00:00,48.61,48.88,48.55,48.61,44800.0,40.3201,40.5441,40.2703,40.3201,44800.0
2011-02-24 13:30:00,48.63,48.67,48.47,48.5,55900.0,40.3367,40.3699,40.204,40.2289,55900.0
2011-02-24 14:00:00,48.51,48.85,48.5,48.74,34200.0,40.2372,40.5192,40.2289,40.4279,34200.0
2011-02-24 14:30:00,48.72,48.8,48.64,48.77,39200.0,40.4114,40.4777,40.345,40.4528,39200.0
2011-02-24 15:00:00,48.76,48.89,48.74,48.78,72100.0,40.4445,40.5524,40.4279,40.4611,72100.0
2011-02-24 15:30:00,48.76,48.86,48.66,48.7,124100.0,40.4445,40.5275,40.3616,40.3948,124100.0
2011-02-25 09:30:00,48.86,48.88,48.46,48.62,21700.0,40.5275,40.5441,40.1957,40.3284,21700.0
2011-02-25 10:00:00,48.61,48.83,48.39,48.43,21100.0,40.3201,40.5026,40.1376,40.1708,21100.0
2011-02-25 10:30:00,48.44,48.74,48.38,48.66,20500.0,40.1791,40.4279,40.1293,40.3616,20500.0
2011-02-25 11:00:00,48.66,48.89,48.64,48.74,11100.0,40.3616,40.5524,40.345,40.4279,11100.0
2011-02-25 11:30:00,48.77,48.8,48.41,48.48,39900.0,40.4528,40.4777,40.1542,40.2123,39900.0
2011-02-25 12:00:00,48.49,48.51,48.35,48.41,19100.0,40.2206,40.2372,40.1044,40.1542,19100.0
2011-02-25 12:30:00,48.43,48.52,48.38,48.41,14600.0,40.1708,40.2455,40.1293,40.1542,14600.0
2011-02-25 13:00:00,48.42,48.61,48.4,48.49,38700.0,40.1625,40.3201,40.1459,40.2206,38700.0
2011-02-25 13:30:00,48.48,48.57,48.44,48.46,19500.0,40.2123,40.2869,40.1791,40.1957,19500.0
2011-02-25 14:00:00,48.44,48.61,48.4,48.42,31900.0,40.1791,40.3201,40.1459,40.1625,31900.0
2011-02-25 14:30:00,48.44,48.58,48.44,48.54,25300.0,40.1791,40.2952,40.1791,40.262,25300.0
2011-02-25 15:00:00,48.54,48.59,48.5,48.53,28000.0,40.262,40.3035,40.2289,40.2538,28000.0
2011-02-25 15:30:00,48.54,48.58,48.42,48.51,91400.0,40.262,40.2952,40.1625,40.2372,91400.0
2011-02-28 09:30:00,48.74,49.14,48.74,49.14,17400.0,40.4279,40.7597,40.4279,40.7597,17400.0
2011-02-28 10:00:00,49.14,49.37,48.99,49.37,21200.0,40.7597,40.9505,40.6353,40.9505,21200.0
2011-02-28 10:30:00,49.39,49.4,49.04,49.05,18400.0,40.9671,40.9754,40.6768,40.6851,18400.0
2011-02-28 11:00:00,49.05,49.08,48.83,48.83,10800.0,40.6851,40.71,40.5026,40.5026,10800.0
2011-02-28 11:30:00,48.8,48.89,48.7,48.72,40200.0,40.4777,40.5524,40.3948,40.4114,40200.0
2011-02-28 12:00:00,48.72,48.75,48.68,48.71,21100.0,40.4114,40.4362,40.3782,40.4031,21100.0
2011-02-28 12:30:00,48.72,48.8,48.54,48.6,27600.0,40.4114,40.4777,40.262,40.3118,27600.0
2011-02-28 13:00:00,48.6,48.6,48.42,48.44,26700.0,40.3118,40.3118,40.1625,40.1791,26700.0
2011-02-28 13:30:00,48.45,48.59,48.42,48.45,23200.0,40.1874,40.3035,40.1625,40.1874,23200.0
2011-02-28 14:00:00,48.45,48.64,48.45,48.58,16000.0,40.1874,40.345,40.1874,40.2952,16000.0
2011-02-28 14:30:00,48.56,48.64,48.48,48.64,35400.0,40.2786,40.345,40.2123,40.345,35400.0
2011-02-28 15:00:00,48.64,48.64,48.47,48.49,38900.0,40.345,40.345,40.204,40.2206,38900.0
2011-02-28 15:30:00,48.49,48.55,48.37,48.49,174800.0,40.2206,40.2703,40.121,40.2206,174800.0
2011-03-01 09:30:00,48.83,49.18,48.74,49.0,32200.0,40.5026,40.7929,40.4279,40.6436,32200.0
2011-03-01 10:00:00,48.92,49.03,48.31,48.5,43600.0,40.5772,40.6685,40.0713,40.2289,43600.0
2011-03-01 10:30:00,48.48,48.73,48.4,48.7,48800.0,40.2123,40.4196,40.1459,40.3948,48800.0
2011-03-01 11:00:00,48.7,48.87,48.6,48.76,26500.0,40.3948,40.5358,40.3118,40.4445,26500.0
2011-03-01 11:30:00,48.74,48.85,48.18,48.18,39400.0,40.4279,40.5192,39.9634,39.9634,39400.0
2011-03-01 12:00:00,48.18,48.31,48.06,48.11,19900.0,39.9634,40.0713,39.8639,39.9054,19900.0
2011-03-01 12:30:00,48.11,48.34,48.1,48.16,18500.0,39.9054,40.0962,39.8971,39.9469,18500.0
2011-03-01 13:00:00,48.13,48.26,48.01,48.05,15900.0,39.922,40.0298,39.8224,39.8556,15900.0
2011-03-01 13:30:00,48.04,48.18,48.02,48.12,17900.0,39.8473,39.9634,39.8307,39.9137,17900.0
2011-03-01 14:00:00,48.12,48.13,47.95,47.96,29800.0,39.9137,39.922,39.7727,39.781,29800.0
2011-03-01 14:30:00,47.94,47.99,47.83,47.9,35700.0,39.7644,39.8058,39.6731,39.7312,35700.0
2011-03-01 15:00:00,47.9,48.11,47.84,47.97,49300.0,39.7312,39.9054,39.6814,39.7893,49300.0
2011-03-01 15:30:00,47.93,48.14,47.93,48.03,77900.0,39.7561,39.9303,39.7561,39.839,77900.0
2011-03-02 09:30:00,48.09,48.68,48.09,48.26,19600.0,39.8888,40.3782,39.8888,40.0298,19600.0
2011-03-02 10:00:00,48.25,48.34,48.1,48.22,14700.0,40.0215,40.0962,39.8971,39.9966,14700.0
2011-03-02 10:30:00,48.22,48.49,48.21,48.47,15500.0,39.9966,40.2206,39.9883,40.204,15500.0
2011-03-02 11:00:00,48.48,48.59,48.34,48.35,13100.0,40.2123,40.3035,40.0962,40.1044,13100.0
2011-03-02 11:30:00,48.28,48.37,47.99,48.0,16900.0,40.0464,40.121,39.8058,39.8141,16900.0
2011-03-02 12:00:00,48.01,48.43,47.98,48.42,23400.0,39.8224,40.1708,39.7975,40.1625,23400.0
2011-03-02 12:30:00,48.4,48.61,48.37,48.56,9400.0,40.1459,40.3201,40.121,40.2786,9400.0
2011-03-02 13:00:00,48.53,48.57,48.41,48.42,14800.0,40.2538,40.2869,40.1542,40.1625,14800.0
2011-03-02 13:30:00,48.42,48.44,48.24,48.33,17400.0,40.1625,40.1791,40.0132,40.0879,17400.0
2011-03-02 14:00:00,48.33,48.57,48.24,48.34,21500.0,40.0879,40.2869,40.0132,40.0962,21500.0
2011-03-02 14:30:00,48.41,48.53,48.35,48.46,19200.0,40.1542,40.2538,40.1044,40.1957,19200.0
2011-03-02 15:00:00,48.48,48.54,48.43,48.43,24500.0,40.2123,40.262,40.1708,40.1708,24500.0
2011-03-02 15:30:00,48.42,48.42,48.23,48.3,55100.0,40.1625,40.1625,40.0049,40.063,55100.0
2011-03-03 09:30:00,48.65,49.44,48.65,49.43,38300.0,40.3533,41.0086,40.3533,41.0003,38300.0
2011-03-03 10:00:00,49.47,49.55,49.13,49.29,15600.0,41.0334,41.0998,40.7514,40.8841,15600.0
2011-03-03 10:30:00,49.25,49.56,49.22,49.3,9900.0,40.851,41.1081,40.8261,40.8924,9900.0
2011-03-03 11:00:00,49.38,49.48,49.33,49.44,11600.0,40.9588,41.0417,40.9173,41.0086,11600.0
2011-03-03 11:30:00,49.36,49.57,49.34,49.56,12600.0,40.9422,41.1164,40.9256,41.1081,12600.0
2011-03-03 12:00:00,49.55,49.65,49.5,49.54,12400.0,41.0998,41.1827,41.0583,41.0915,12400.0
2011-03-03 12:30:00,49.54,49.6,49.45,49.55,10200.0,41.0915,41.1413,41.0169,41.0998,10200.0
2011-03-03 13:00:00,49.54,49.7,49.53,49.55,12400.0,41.0915,41.2242,41.0832,41.0998,12400.0
2011-03-03 13:30:00,49.58,49.64,49.51,49.55,16200.0,41.1247,41.1745,41.0666,41.0998,16200.0
2011-03-03 14:00:00,49.57,49.62,49.49,49.52,18000.0,41.1164,41.1579,41.05,41.0749,18000.0
2011-03-03 14:30:00,49.55,49.71,49.54,49.71,12900.0,41.0998,41.2325,41.0915,41.2325,12900.0
2011-03-03 15:00:00,49.72,49.74,49.65,49.66,18300.0,41.2408,41.2574,41.1827,41.191,18300.0
2011-03-03 15:30:00,49.66,49.66,49.46,49.47,37100.0,41.191,41.191,41.0252,41.0334,37100.0
2011-03-04 09:30:00,49.28,49.59,49.28,49.5,26000.0,40.8758,41.133,40.8758,41.0583,26000.0
2011-03-04 10:00:00,49.5,49.66,49.45,49.53,37700.0,41.0583,41.191,41.0169,41.0832,37700.0
2011-03-04 10:30:00,49.56,49.75,49.48,49.55,10600.0,41.1081,41.2657,41.0417,41.0998,10600.0
2011-03-04 11:00:00,49.58,49.67,49.5,49.59,12900.0,41.1247,41.1993,41.0583,41.133,12900.0
2011-03-04 11:30:00,49.55,49.64,49.45,49.5,7000.0,41.0998,41.1745,41.0169,41.0583,7000.0
2011-03-04 12:00:00,49.5,49.52,49.4,49.41,46800.0,41.0583,41.0749,40.9754,40.9837,46800.0
2011-03-04 12:30:00,49.45,49.45,49.2,49.22,12000.0,41.0169,41.0169,40.8095,40.8261,12000.0
2011-03-04 13:00:00,49.24,49.3,49.11,49.12,5100.0,40.8427,40.8924,40.7348,40.7431,5100.0
2011-03-04 13:30:00,49.13,49.29,49.01,49.15,7700.0,40.7514,40.8841,40.6519,40.768,7700.0
2011-03-04 14:00:00,49.15,49.15,48.99,49.1,12400.0,40.768,40.768,40.6353,40.7265,12400.0
2011-03-04 14:30:00,49.08,49.17,49.04,49.17,12600.0,40.71,40.7846,40.6768,40.7846,12600.0
2011-03-04 15:00:00,49.2,49.25,48.97,49.02,22400.0,40.8095,40.851,40.6187,40.6602,22400.0
2011-03-04 15:30:00,49.01,49.29,48.97,49.18,75100.0,40.6519,40.8841,40.6187,40.7929,75100.0
2011-03-07 09:30:00,49.28,49.35,49.05,49.19,24000.0,40.8758,40.9339,40.6851,40.8012,24000.0
2011-03-07 10:00:00,49.15,49.26,49.02,49.26,27800.0,40.768,40.8593,40.6602,40.8593,27800.0
2011-03-07 10:30:00,49.24,49.28,48.91,49.04,68400.0,40.8427,40.8758,40.5689,40.6768,68400.0
2011-03-07 11:00:00,49.03,49.04,48.74,49.02,56900.0,40.6685,40.6768,40.4279,40.6602,56900.0
2011-03-07 11:30:00,49.03,49.23,48.84,48.93,36800.0,40.6685,40.8344,40.5109,40.5855,36800.0
2011-03-07 12:00:00,48.92,49.05,48.9,49.01,25700.0,40.5772,40.6851,40.5607,40.6519,25700.0
2011-03-07 12:30:00,49.0,49.19,48.91,48.96,28100.0,40.6436,40.8012,40.5689,40.6104,28100.0
2011-03-07 13:00:00,48.94,49.05,48.89,49.0,26300.0,40.5938,40.6851,40.5524,40.6436,26300.0
2011-03-07 13:30:00,49.0,49.15,49.0,49.05,22300.0,40.6436,40.768,40.6436,40.6851,22300.0
2011-03-07 14:00:00,49.02,49.36,49.02,49.23,30200.0,40.6602,40.9422,40.6602,40.8344,30200.0
2011-03-07 14:30:00,49.2,49.25,49.09,49.15,28900.0,40.8095,40.851,40.7183,40.768,28900.0
2011-03-07 15:00:00,49.13,49.28,49.09,49.21,25800.0,40.7514,40.8758,40.7183,40.8178,25800.0
2011-03-07 15:30:00,49.19,49.34,49.14,49.2,82800.0,40.8012,40.9256,40.7597,40.8095,82800.0
2011-03-08 09:30:00,49.26,49.99,49.2,49.99,17600.0,40.8593,41.4648,40.8095,41.4648,17600.0
2011-03-08 10:00:00,49.99,50.4,49.99,50.3,57000.0,41.4648,41.8048,41.4648,41.7219,57000.0
2011-03-08 10:30:00,50.37,50.69,50.34,50.68,23100.0,41.78,42.0454,41.7551,42.0371,23100.0
2011-03-08 11:00:00,50.67,50.95,50.62,50.95,24500.0,42.0288,42.261,41.9873,42.261,24500.0
2011-03-08 11:30:00,51.0,51.17,50.99,51.17,19100.0,42.3025,42.4435,42.2942,42.4435,19100.0
2011-03-08 12:00:00,51.2,51.22,51.05,51.2,13300.0,42.4684,42.485,42.344,42.4684,13300.0
2011-03-08 12:30:00,51.19,51.22,50.99,50.99,10900.0,42.4601,42.485,42.2942,42.2942,10900.0
2011-03-08 13:00:00,50.98,51.14,50.98,51.08,13600.0,42.2859,42.4186,42.2859,42.3689,13600.0
2011-03-08 13:30:00,51.11,51.2,51.04,51.08,13300.0,42.3938,42.4684,42.3357,42.3689,13300.0
2011-03-08 14:00:00,51.1,51.11,50.92,51.04,23600.0,42.3855,42.3938,42.2362,42.3357,23600.0
2011-03-08 14:30:00,51.03,51.24,50.93,51.13,27500.0,42.3274,42.5016,42.2445,42.4104,27500.0
2011-03-08 15:00:00,51.1,51.19,51.01,51.12,34600.0,42.3855,42.4601,42.3108,42.4021,34600.0
2011-03-08 15:30:00,51.12,51.14,50.92,51.02,83900.0,42.4021,42.4186,42.2362,42.3191,83900.0
2011-03-09 09:30:00,50.95,51.27,50.86,51.17,27500.0,42.261,42.5265,42.1864,42.4435,27500.0
2011-03-09 10:00:00,51.14,51.44,51.03,51.35,15100.0,42.4186,42.6675,42.3274,42.5928,15100.0
2011-03-09 10:30:00,51.35,51.35,50.97,51.13,22800.0,42.5928,42.5928,42.2776,42.4104,22800.0
2011-03-09 11:00:00,51.1,51.5,51.04,51.35,12300.0,42.3855,42.7173,42.3357,42.5928,12300.0
2011-03-09 11:30:00,51.35,51.42,51.23,51.33,23700.0,42.5928,42.6509,42.4933,42.5762,23700.0
2011-03-09 12:00:00,51.34,51.54,51.32,51.43,12100.0,42.5845,42.7504,42.5679,42.6592,12100.0
2011-03-09 12:30:00,51.43,51.58,51.38,51.48,25100.0,42.6592,42.7836,42.6177,42.7007,25100.0
2011-03-09 13:00:00,51.48,51.65,51.44,51.63,19800.0,42.7007,42.8417,42.6675,42.8251,19800.0
2011-03-09 13:30:00,51.63,51.66,51.53,51.61,41500.0,42.8251,42.85,42.7421,42.8085,41500.0
2011-03-09 14:00:00,51.62,51.68,51.59,51.61,31700.0,42.8168,42.8666,42.7919,42.8085,31700.0
2011-03-09 14:30:00,51.61,51.81,51.58,51.75,52100.0,42.8085,42.9744,42.7836,42.9246,52100.0
2011-03-09 15:00:00,51.78,51.83,51.72,51.83,64400.0,42.9495,42.991,42.8997,42.991,64400.0
2011-03-09 15:30:00,51.81,51.88,51.75,51.85,124200.0,42.9744,43.0324,42.9246,43.0076,124200.0
2011-03-10 09:30:00,51.19,51.39,50.63,50.98,29500.0,42.4601,42.626,41.9956,42.2859,29500.0
2011-03-10 10:00:00,50.99,51.31,50.84,51.13,29000.0,42.2942,42.5597,42.1698,42.4104,29000.0
2011-03-10 10:30:00,51.16,51.25,50.98,51.17,18000.0,42.4352,42.5099,42.2859,42.4435,18000.0
2011-03-10 11:00:00,51.19,51.19,51.01,51.01,10100.0,42.4601,42.4601,42.3108,42.3108,10100.0
2011-03-10 11:30:00,50.99,51.18,50.95,51.16,11500.0,42.2942,42.4518,42.261,42.4352,11500.0
2011-03-10 12:00:00,51.16,51.2,51.02,51.06,15000.0,42.4352,42.4684,42.3191,42.3523,15000.0
2011-03-10 12:30:00,51.05,51.22,51.0,51.19,17900.0,42.344,42.485,42.3025,42.4601,17900.0
2011-03-10 13:00:00,51.18,51.4,51.04,51.07,14800.0,42.4518,42.6343,42.3357,42.3606,14800.0
2011-03-10 13:30:00,51.02,51.24,50.9,51.14,36800.0,42.3191,42.5016,42.2196,42.4186,36800.0
2011-03-10 14:00:00,51.11,51.17,51.0,51.01,20700.0,42.3938,42.4435,42.3025,42.3108,20700.0
2011-03-10 14:30:00,51.0,51.25,50.99,51.04,22600.0,42.3025,42.5099,42.2942,42.3357,22600.0
2011-03-10 15:00:00,51.03,51.12,50.96,51.01,47000.0,42.3274,42.4021,42.2693,42.3108,47000.0
2011-03-10 15:30:00,51.0,51.25,50.99,51.12,122800.0,42.3025,42.5099,42.2942,42.4021,122800.0
2011-03-11 09:30:00,50.6,51.29,50.6,51.03,19800.0,41.9707,42.5431,41.9707,42.3274,19800.0
2011-03-11 10:00:00,51.01,51.24,50.87,51.18,21400.0,42.3108,42.5016,42.1947,42.4518,21400.0
2011-03-11 10:30:00,51.24,51.24,50.88,51.07,23900.0,42.5016,42.5016,42.203,42.3606,23900.0
2011-03-11 11:00:00,51.13,51.38,51.06,51.2,14700.0,42.4104,42.6177,42.3523,42.4684,14700.0
2011-03-11 11:30:00,51.23,51.6,51.18,51.53,6700.0,42.4933,42.8002,42.4518,42.7421,6700.0
2011-03-11 12:00:00,51.51,51.69,51.4,51.64,13200.0,42.7255,42.8749,42.6343,42.8334,13200.0
2011-03-11 12:30:00,51.66,51.69,51.6,51.65,5300.0,42.85,42.8749,42.8002,42.8417,5300.0
2011-03-11 13:00:00,51.62,51.63,51.52,51.52,4700.0,42.8168,42.8251,42.7338,42.7338,4700.0
2011-03-11 13:30:00,51.52,51.52,51.39,51.42,7200.0,42.7338,42.7338,42.626,42.6509,7200.0
2011-03-11 14:00:00,51.42,51.6,51.36,51.57,8500.0,42.6509,42.8002,42.6011,42.7753,8500.0
2011-03-11 14:30:00,51.57,51.66,51.49,51.54,12600.0,42.7753,42.85,42.709,42.7504,12600.0
2011-03-11 15:00:00,51.54,51.69,51.52,51.61,22100.0,42.7504,42.8749,42.7338,42.8085,22100.0
2011-03-11 15:30:00,51.61,51.73,51.5,51.56,57600.0,42.8085,42.908,42.7173,42.767,57600.0
2011-03-14 09:30:00,51.18,51.82,51.01,51.59,8100.0,42.4518,42.9827,42.3108,42.7919,8100.0
2011-03-14 10:00:00,51.43,51.6,51.37,51.52,8600.0,42.6592,42.8002,42.6094,42.7338,8600.0
2011-03-14 10:30:00,51.48,51.64,51.27,51.46,10000.0,42.7007,42.8334,42.5265,42.6841,10000.0
2011-03-14 11:00:00,51.45,51.53,51.2,51.29,11200.0,42.6758,42.7421,42.4684,42.5431,11200.0
2011-03-14 11:30:00,51.22,51.31,51.12,51.21,12600.0,42.485,42.5597,42.4021,42.4767,12600.0
2011-03-14 12:00:00,51.24,51.34,51.1,51.13,7900.0,42.5016,42.5845,42.3855,42.4104,7900.0
2011-03-14 12:30:00,51.19,51.19,51.04,51.14,9100.0,42.4601,42.4601,42.3357,42.4186,9100.0
2011-03-14 13:00:00,51.16,51.29,51.16,51.26,5000.0,42.4352,42.5431,42.4352,42.5182,5000.0
2011-03-14 13:30:00,51.25,51.25,51.12,51.18,5500.0,42.5099,42.5099,42.4021,42.4518,5500.0
2011-03-14 14:00:00,51.19,51.4,51.16,51.38,10700.0,42.4601,42.6343,42.4352,42.6177,10700.0
2011-03-14 14:30:00,51.37,51.37,51.15,51.25,19200.0,42.6094,42.6094,42.4269,42.5099,19200.0
2011-03-14 15:00:00,51.25,51.38,51.11,51.14,58500.0,42.5099,42.6177,42.3938,42.4186,58500.0
2011-03-14 15:30:00,51.14,51.21,51.07,51.16,133400.0,42.4186,42.4767,42.3606,42.4352,133400.0
2011-03-15 09:30:00,49.77,50.41,49.38,49.97,13900.0,41.2823,41.8131,40.9588,41.4482,13900.0
2011-03-15 10:00:00,50.04,50.38,49.99,50.38,7800.0,41.5062,41.7883,41.4648,41.7883,7800.0
2011-03-15 10:30:00,50.43,50.67,50.29,50.53,9300.0,41.8297,42.0288,41.7136,41.9127,9300.0
2011-03-15 11:00:00,50.6,50.78,50.43,50.77,13700.0,41.9707,42.12,41.8297,42.1117,13700.0
2011-03-15 11:30:00,50.83,50.93,50.68,50.76,10300.0,42.1615,42.2445,42.0371,42.1035,10300.0
2011-03-15 12:00:00,50.76,50.9,50.69,50.84,9800.0,42.1035,42.2196,42.0454,42.1698,9800.0
2011-03-15 12:30:00,50.75,50.75,50.47,50.48,20600.0,42.0952,42.0952,41.8629,41.8712,20600.0
2011-03-15 13:00:00,50.48,50.69,50.41,50.5,10900.0,41.8712,42.0454,41.8131,41.8878,10900.0
2011-03-15 13:30:00,50.57,50.68,50.48,50.53,10300.0,41.9459,42.0371,41.8712,41.9127,10300.0
2011-03-15 14:00:00,50.57,50.74,50.4,50.69,17100.0,41.9459,42.0869,41.8048,42.0454,17100.0
2011-03-15 14:30:00,50.72,50.77,50.6,50.72,17300.0,42.0703,42.1117,41.9707,42.0703,17300.0
2011-03-15 15:00:00,50.71,51.06,50.69,51.03,33200.0,42.062,42.3523,42.0454,42.3274,33200.0
2011-03-15 15:30:00,51.03,51.1,50.67,50.69,51600.0,42.3274,42.3855,42.0288,42.0454,51600.0
2011-03-16 09:30:00,50.67,51.11,50.52,51.03,19100.0,42.0288,42.3938,41.9044,42.3274,19100.0
2011-03-16 10:00:00,50.99,51.16,50.8,50.88,32800.0,42.2942,42.4352,42.1366,42.203,32800.0
2011-03-16 10:30:00,50.84,51.03,50.61,50.61,10500.0,42.1698,42.3274,41.979,41.979,10500.0
2011-03-16 11:00:00,50.45,50.74,50.16,50.58,29200.0,41.8463,42.0869,41.6058,41.9541,29200.0
2011-03-16 11:30:00,50.72,50.72,50.46,50.59,8400.0,42.0703,42.0703,41.8546,41.9624,8400.0
2011-03-16 12:00:00,50.52,50.59,50.38,50.57,11300.0,41.9044,41.9624,41.7883,41.9459,11300.0
2011-03-16 12:30:00,50.59,50.64,50.38,50.55,13000.0,41.9624,42.0039,41.7883,41.9293,13000.0
2011-03-16 13:00:00,50.56,50.67,50.35,50.4,6900.0,41.9376,42.0288,41.7634,41.8048,6900.0
2011-03-16 13:30:00,50.4,50.51,50.31,50.36,16300.0,41.8048,41.8961,41.7302,41.7717,16300.0
2011-03-16 14:00:00,50.35,50.37,50.02,50.27,20000.0,41.7634,41.78,41.4897,41.697,20000.0
2011-03-16 14:30:00,50.27,50.68,50.24,50.48,29200.0,41.697,42.0371,41.6721,41.8712,29200.0
2011-03-16 15:00:00,50.48,50.57,50.14,50.26,34400.0,41.8712,41.9459,41.5892,41.6887,34400.0
2011-03-16 15:30:00,50.24,50.36,49.98,50.03,70100.0,41.6721,41.7717,41.4565,41.4979,70100.0
2011-03-17 09:30:00,50.71,50.97,50.54,50.74,10300.0,42.062,42.2776,41.921,42.0869,10300.0
2011-03-17 10:00:00,50.74,50.97,50.69,50.84,10900.0,42.0869,42.2776,42.0454,42.1698,10900.0
2011-03-17 10:30:00,50.83,50.89,50.47,50.49,7300.0,42.1615,42.2113,41.8629,41.8795,7300.0
2011-03-17 11:00:00,50.56,50.59,50.22,50.25,6600.0,41.9376,41.9624,41.6555,41.6804,6600.0
2011-03-17 11:30:00,50.24,50.38,50.21,50.25,8400.0,41.6721,41.7883,41.6472,41.6804,8400.0
2011-03-17 12:00:00,50.21,50.37,50.21,50.28,3700.0,41.6472,41.78,41.6472,41.7053,3700.0
2011-03-17 12:30:00,50.28,50.31,50.21,50.23,2600.0,41.7053,41.7302,41.6472,41.6638,2600.0
2011-03-17 13:00:00,50.24,50.37,50.14,50.14,4800.0,41.6721,41.78,41.5892,41.5892,4800.0
2011-03-17 13:30:00,50.14,50.26,50.07,50.18,5400.0,41.5892,41.6887,41.5311,41.6224,5400.0
2011-03-17 14:00:00,50.18,50.18,50.03,50.16,4600.0,41.6224,41.6224,41.4979,41.6058,4600.0
2011-03-17 14:30:00,50.14,50.3,50.09,50.28,3900.0,41.5892,41.7219,41.5477,41.7053,3900.0
2011-03-17 15:00:00,50.24,50.33,50.16,50.17,8600.0,41.6721,41.7468,41.6058,41.6141,8600.0
2011-03-17 15:30:00,50.15,50.32,50.12,50.16,41600.0,41.5975,41.7385,41.5726,41.6058,41600.0
2011-03-18 09:30:00,50.78,50.93,50.56,50.82,32700.0,42.12,42.2445,41.9376,42.1532,32700.0
2011-03-18 10:00:00,50.85,50.94,50.58,50.83,14900.0,42.1781,42.2528,41.9541,42.1615,14900.0
2011-03-18 10:30:00,50.86,50.98,50.76,50.94,11100.0,42.1864,42.2859,42.1035,42.2528,11100.0
2011-03-18 11:00:00,50.98,51.06,50.86,50.92,15200.0,42.2859,42.3523,42.1864,42.2362,15200.0
2011-03-18 11:30:00,50.9,50.98,50.83,50.92,20800.0,42.2196,42.2859,42.1615,42.2362,20800.0
2011-03-18 12:00:00,50.92,51.0,50.86,50.89,11900.0,42.2362,42.3025,42.1864,42.2113,11900.0
2011-03-18 12:30:00,50.87,50.93,50.76,50.76,9800.0,42.1947,42.2445,42.1035,42.1035,9800.0
2011-03-18 13:00:00,50.76,50.95,50.73,50.92,13300.0,42.1035,42.261,42.0786,42.2362,13300.0
2011-03-18 13:30:00,50.93,50.96,50.87,50.95,8700.0,42.2445,42.2693,42.1947,42.261,8700.0
2011-03-18 14:00:00,50.92,50.93,50.71,50.84,16600.0,42.2362,42.2445,42.062,42.1698,16600.0
2011-03-18 14:30:00,50.81,50.94,50.79,50.87,23100.0,42.1449,42.2528,42.1283,42.1947,23100.0
2011-03-18 15:00:00,50.87,50.93,50.83,50.87,32300.0,42.1947,42.2445,42.1615,42.1947,32300.0
2011-03-18 15:30:00,50.86,51.02,50.8,50.91,115300.0,42.1864,42.3191,42.1366,42.2279,115300.0
2011-03-21 09:30:00,51.64,51.84,51.31,51.55,14100.0,42.8334,42.9993,42.5597,42.7587,14100.0
2011-03-21 10:00:00,51.49,51.78,51.43,51.73,14700.0,42.709,42.9495,42.6592,42.908,14700.0
2011-03-21 10:30:00,51.73,51.88,51.57,51.77,8300.0,42.908,43.0324,42.7753,42.9412,8300.0
2011-03-21 11:00:00,51.75,51.85,51.68,51.68,8700.0,42.9246,43.0076,42.8666,42.8666,8700.0
2011-03-21 11:30:00,51.68,51.73,51.5,51.56,8500.0,42.8666,42.908,42.7173,42.767,8500.0
2011-03-21 12:00:00,51.52,51.65,51.5,51.61,9600.0,42.7338,42.8417,42.7173,42.8085,9600.0
2011-03-21 12:30:00,51.56,51.6,51.4,51.42,9200.0,42.767,42.8002,42.6343,42.6509,9200.0
2011-03-21 13:00:00,51.43,51.54,51.24,51.27,7500.0,42.6592,42.7504,42.5016,42.5265,7500.0
2011-03-21 13:30:00,51.27,51.39,51.21,51.33,7900.0,42.5265,42.626,42.4767,42.5762,7900.0
2011-03-21 14:00:00,51.34,51.47,51.34,51.43,10700.0,42.5845,42.6924,42.5845,42.6592,10700.0
2011-03-21 14:30:00,51.46,51.54,51.36,51.43,8600.0,42.6841,42.7504,42.6011,42.6592,8600.0
2011-03-21 15:00:00,51.45,51.59,51.43,51.48,20100.0,42.6758,42.7919,42.6592,42.7007,20100.0
2011-03-21 15:30:00,51.48,51.56,51.43,51.55,41800.0,42.7007,42.767,42.6592,42.7587,41800.0
2011-03-22 09:30:00,51.64,51.8,51.35,51.35,8000.0,42.8334,42.9661,42.5928,42.5928,8000.0
2011-03-22 10:00:00,51.41,51.56,51.28,51.56,4300.0,42.6426,42.767,42.5348,42.767,4300.0
2011-03-22 10:30:00,51.58,51.58,51.17,51.22,4600.0,42.7836,42.7836,42.4435,42.485,4600.0
2011-03-22 11:00:00,51.28,51.38,51.24,51.36,3300.0,42.5348,42.6177,42.5016,42.6011,3300.0
2011-03-22 11:30:00,51.3,51.53,51.28,51.46,6500.0,42.5514,42.7421,42.5348,42.6841,6500.0
2011-03-22 12:00:00,51.45,51.59,51.44,51.5,2800.0,42.6758,42.7919,42.6675,42.7173,2800.0
2011-03-22 12:30:00,51.45,51.45,51.35,51.45,2700.0,42.6758,42.6758,42.5928,42.6758,2700.0
2011-03-22 13:00:00,51.4,51.41,51.3,51.32,2200.0,42.6343,42.6426,42.5514,42.5679,2200.0
2011-03-22 13:30:00,51.29,51.42,51.25,51.37,3400.0,42.5431,42.6509,42.5099,42.6094,3400.0
2011-03-22 14:00:00,51.32,51.36,51.16,51.18,3100.0,42.5679,42.6011,42.4352,42.4518,3100.0
2011-03-22 14:30:00,51.22,51.28,51.09,51.12,12000.0,42.485,42.5348,42.3772,42.4021,12000.0
2011-03-22 15:00:00,51.12,51.16,51.05,51.13,12800.0,42.4021,42.4352,42.344,42.4104,12800.0
2011-03-22 15:30:00,51.12,51.19,51.06,51.09,26700.0,42.4021,42.4601,42.3523,42.3772,26700.0
2011-03-23 09:30:00,50.97,50.97,50.32,50.72,11200.0,42.4276,42.4276,41.8865,42.2195,11200.0
2011-03-23 10:00:00,50.57,50.62,50.16,50.43,15700.0,42.0946,42.1362,41.7533,41.9781,15700.0
2011-03-23 10:30:00,50.43,50.61,50.32,50.52,8500.0,41.9781,42.1279,41.8865,42.053,8500.0
2011-03-23 11:00:00,50.6,50.74,50.56,50.7,4000.0,42.1196,42.2361,42.0863,42.2028,4000.0
2011-03-23 11:30:00,50.73,50.79,50.68,50.68,2400.0,42.2278,42.2778,42.1862,42.1862,2400.0
2011-03-23 12:00:00,50.66,50.82,50.65,50.82,3200.0,42.1695,42.3027,42.1612,42.3027,3200.0
2011-03-23 12:30:00,50.86,50.86,50.74,50.82,1800.0,42.336,42.336,42.2361,42.3027,1800.0
2011-03-23 13:00:00,50.81,50.81,50.67,50.76,2300.0,42.2944,42.2944,42.1779,42.2528,2300.0
2011-03-23 13:30:00,50.78,50.91,50.76,50.79,2500.0,42.2694,42.3776,42.2528,42.2778,2500.0
2011-03-23 14:00:00,50.78,50.78,50.55,50.62,14500.0,42.2694,42.2694,42.078,42.1362,14500.0
2011-03-23 14:30:00,50.63,50.91,50.62,50.87,6000.0,42.1446,42.3776,42.1362,42.3443,6000.0
2011-03-23 15:00:00,50.87,50.95,50.85,50.89,10800.0,42.3443,42.4109,42.3277,42.361,10800.0
2011-03-23 15:30:00,50.88,50.89,50.7,50.79,36700.0,42.3527,42.361,42.2028,42.2778,36700.0
2011-03-24 09:30:00,51.01,51.01,50.15,50.27,32200.0,42.4609,42.4609,41.745,41.8449,32200.0
2011-03-24 10:00:00,50.26,50.45,50.11,50.45,15900.0,41.8366,41.9947,41.7117,41.9947,15900.0
2011-03-24 10:30:00,50.39,50.78,50.39,50.78,16800.0,41.9448,42.2694,41.9448,42.2694,16800.0
2011-03-24 11:00:00,50.77,50.87,50.67,50.71,16900.0,42.2611,42.3443,42.1779,42.2112,16900.0
2011-03-24 11:30:00,50.67,50.91,50.67,50.9,5000.0,42.1779,42.3776,42.1779,42.3693,5000.0
2011-03-24 12:00:00,50.91,51.21,50.9,51.2,8000.0,42.3776,42.6274,42.3693,42.619,8000.0
2011-03-24 12:30:00,51.16,51.16,50.99,50.99,5300.0,42.5857,42.5857,42.4442,42.4442,5300.0
2011-03-24 13:00:00,50.99,51.04,50.98,50.99,2600.0,42.4442,42.4859,42.4359,42.4442,2600.0
2011-03-24 13:30:00,51.02,51.1,51.0,51.09,7200.0,42.4692,42.5358,42.4526,42.5275,7200.0
2011-03-24 14:00:00,51.1,51.1,51.02,51.05,11100.0,42.5358,42.5358,42.4692,42.4942,11100.0
2011-03-24 14:30:00,51.06,51.11,51.01,51.03,12900.0,42.5025,42.5441,42.4609,42.4775,12900.0
2011-03-24 15:00:00,51.04,51.15,51.0,51.15,14900.0,42.4859,42.5774,42.4526,42.5774,14900.0
2011-03-24 15:30:00,51.15,51.17,50.99,51.04,26500.0,42.5774,42.5941,42.4442,42.4859,26500.0
2011-03-25 09:30:00,51.21,51.32,51.01,51.09,9100.0,42.6274,42.7189,42.4609,42.5275,9100.0
2011-03-25 10:00:00,51.16,51.22,51.13,51.13,8900.0,42.5857,42.6357,42.5608,42.5608,8900.0
2011-03-25 10:30:00,51.18,51.3,51.18,51.24,18100.0,42.6024,42.7023,42.6024,42.6523,18100.0
2011-03-25 11:00:00,51.25,51.3,51.18,51.18,11400.0,42.6607,42.7023,42.6024,42.6024,11400.0
2011-03-25 11:30:00,51.15,51.35,51.12,51.16,12100.0,42.5774,42.7439,42.5524,42.5857,12100.0
2011-03-25 12:00:00,51.2,51.21,51.09,51.12,11800.0,42.619,42.6274,42.5275,42.5524,11800.0
2011-03-25 12:30:00,51.09,51.09,51.03,51.03,3300.0,42.5275,42.5275,42.4775,42.4775,3300.0
2011-03-25 13:00:00,51.05,51.06,50.91,50.94,8200.0,42.4942,42.5025,42.3776,42.4026,8200.0
2011-03-25 13:30:00,50.95,51.0,50.93,50.95,5400.0,42.4109,42.4526,42.3943,42.4109,5400.0
2011-03-25 14:00:00,50.91,50.96,50.76,50.84,14200.0,42.3776,42.4193,42.2528,42.3194,14200.0
2011-03-25 14:30:00,50.85,50.93,50.71,50.92,26900.0,42.3277,42.3943,42.2112,42.386,26900.0
2011-03-25 15:00:00,50.93,51.06,50.83,50.85,23100.0,42.3943,42.5025,42.3111,42.3277,23100.0
2011-03-25 15:30:00,50.87,50.92,50.77,50.82,52300.0,42.3443,42.386,42.2611,42.3027,52300.0
2011-03-28 09:30:00,50.85,51.0,50.8,51.0,12400.0,42.3277,42.4526,42.2861,42.4526,12400.0
2011-03-28 10:00:00,51.02,51.04,50.79,50.85,11800.0,42.4692,42.4859,42.2778,42.3277,11800.0
2011-03-28 10:30:00,50.89,50.96,50.69,50.77,13200.0,42.361,42.4193,42.1945,42.2611,13200.0
2011-03-28 11:00:00,50.75,50.84,50.68,50.81,17800.0,42.2445,42.3194,42.1862,42.2944,17800.0
2011-03-28 11:30:00,50.84,50.86,50.76,50.84,10300.0,42.3194,42.336,42.2528,42.3194,10300.0
2011-03-28 12:00:00,50.86,50.88,50.74,50.83,19100.0,42.336,42.3527,42.2361,42.3111,19100.0
2011-03-28 12:30:00,50.82,50.83,50.72,50.72,6900.0,42.3027,42.3111,42.2195,42.2195,6900.0
2011-03-28 13:00:00,50.73,50.79,50.71,50.79,4800.0,42.2278,42.2778,42.2112,42.2778,4800.0
2011-03-28 13:30:00,50.75,50.77,50.71,50.74,17700.0,42.2445,42.2611,42.2112,42.2361,17700.0
2011-03-28 14:00:00,50.74,50.76,50.69,50.73,18600.0,42.2361,42.2528,42.1945,42.2278,18600.0
2011-03-28 14:30:00,50.74,50.85,50.68,50.74,18000.0,42.2361,42.3277,42.1862,42.2361,18000.0
2011-03-28 15:00:00,50.74,50.85,50.73,50.76,19700.0,42.2361,42.3277,42.2278,42.2528,19700.0
2011-03-28 15:30:00,50.76,50.82,50.65,50.81,87400.0,42.2528,42.3027,42.1612,42.2944,87400.0
2011-03-29 09:30:00,50.7,50.88,50.54,50.78,10100.0,42.2028,42.3527,42.0697,42.2694,10100.0
2011-03-29 10:00:00,50.78,51.17,50.75,50.99,4700.0,42.2694,42.5941,42.2445,42.4442,4700.0
2011-03-29 10:30:00,51.0,51.05,50.92,50.99,4100.0,42.4526,42.4942,42.386,42.4442,4100.0
2011-03-29 11:00:00,51.03,51.16,50.97,51.16,3000.0,42.4775,42.5857,42.4276,42.5857,3000.0
2011-03-29 11:30:00,51.12,51.12,51.0,51.08,4200.0,42.5524,42.5524,42.4526,42.5192,4200.0
2011-03-29 12:00:00,51.1,51.15,51.06,51.08,2600.0,42.5358,42.5774,42.5025,42.5192,2600.0
2011-03-29 12:30:00,51.09,51.12,51.02,51.08,2300.0,42.5275,42.5524,42.4692,42.5192,2300.0
2011-03-29 13:00:00,51.03,51.04,50.99,51.02,3700.0,42.4775,42.4859,42.4442,42.4692,3700.0
2011-03-29 13:30:00,51.01,51.1,51.01,51.04,2300.0,42.4609,42.5358,42.4609,42.4859,2300.0
2011-03-29 14:00:00,51.09,51.15,51.01,51.02,1800.0,42.5275,42.5774,42.4609,42.4692,1800.0
2011-03-29 14:30:00,51.02,51.13,50.97,51.12,7600.0,42.4692,42.5608,42.4276,42.5524,7600.0
2011-03-29 15:00:00,51.13,51.17,51.04,51.08,6100.0,42.5608,42.5941,42.4859,42.5192,6100.0
2011-03-29 15:30:00,51.07,51.17,51.02,51.1,21400.0,42.5108,42.5941,42.4692,42.5358,21400.0
2011-03-30 09:30:00,51.27,51.76,51.14,51.72,13100.0,42.6773,43.0852,42.5691,43.0519,13100.0
2011-03-30 10:00:00,51.73,51.99,51.71,51.83,28800.0,43.0602,43.2766,43.0436,43.1435,28800.0
2011-03-30 10:30:00,51.82,52.08,51.82,52.08,32600.0,43.1351,43.3516,43.1351,43.3516,32600.0
2011-03-30 11:00:00,52.08,52.23,51.94,52.2,30300.0,43.3516,43.4764,43.235,43.4514,30300.0
2011-03-30 11:30:00,52.19,52.42,52.14,52.35,33900.0,43.4431,43.6346,43.4015,43.5763,33900.0
2011-03-30 12:00:00,52.36,52.52,52.27,52.49,38000.0,43.5846,43.7178,43.5097,43.6928,38000.0
2011-03-30 12:30:00,52.51,52.61,52.45,52.61,18200.0,43.7095,43.7927,43.6595,43.7927,18200.0
2011-03-30 13:00:00,52.54,52.63,52.49,52.61,12100.0,43.7345,43.8094,43.6928,43.7927,12100.0
2011-03-30 13:30:00,52.6,52.63,52.43,52.46,12700.0,43.7844,43.8094,43.6429,43.6679,12700.0
2011-03-30 14:00:00,52.48,52.48,52.38,52.4,17300.0,43.6845,43.6845,43.6013,43.6179,17300.0
2011-03-30 14:30:00,52.39,52.43,52.26,52.37,17200.0,43.6096,43.6429,43.5014,43.593,17200.0
2011-03-30 15:00:00,52.37,52.47,52.31,52.44,18700.0,43.593,43.6762,43.543,43.6512,18700.0
2011-03-30 15:30:00,52.43,52.43,52.2,52.23,37200.0,43.6429,43.6429,43.4514,43.4764,37200.0
2011-03-31 09:30:00,52.08,52.21,51.92,52.11,5200.0,43.3516,43.4598,43.2184,43.3765,5200.0
2011-03-31 10:00:00,52.12,52.16,52.01,52.13,5700.0,43.3849,43.4181,43.2933,43.3932,5700.0
2011-03-31 10:30:00,52.16,52.21,52.05,52.1,3700.0,43.4181,43.4598,43.3266,43.3682,3700.0
2011-03-31 11:00:00,52.1,52.11,51.94,52.02,3300.0,43.3682,43.3765,43.235,43.3016,3300.0
2011-03-31 11:30:00,51.95,52.14,51.94,52.13,2900.0,43.2433,43.4015,43.235,43.3932,2900.0
2011-03-31 12:00:00,52.15,52.34,52.15,52.33,8600.0,43.4098,43.568,43.4098,43.5597,8600.0
2011-03-31 12:30:00,52.33,52.47,52.29,52.35,6400.0,43.5597,43.6762,43.5264,43.5763,6400.0
2011-03-31 13:00:00,52.35,52.41,52.34,52.39,1300.0,43.5763,43.6262,43.568,43.6096,1300.0
2011-03-31 13:30:00,52.4,52.51,52.4,52.51,4900.0,43.6179,43.7095,43.6179,43.7095,4900.0
2011-03-31 14:00:00,52.51,52.55,52.45,52.49,4200.0,43.7095,43.7428,43.6595,43.6928,4200.0
2011-03-31 14:30:00,52.5,52.61,52.48,52.59,9400.0,43.7012,43.7927,43.6845,43.7761,9400.0
2011-03-31 15:00:00,52.58,52.64,52.54,52.63,11400.0,43.7678,43.8177,43.7345,43.8094,11400.0
2011-03-31 15:30:00,52.64,52.67,52.5,52.57,61400.0,43.8177,43.8427,43.7012,43.7594,61400.0
2011-04-01 09:30:00,52.89,53.9,52.57,53.13,58500.0,44.0258,44.8665,43.7594,44.2256,58500.0
2011-04-01 10:00:00,53.1,53.43,53.07,53.07,15900.0,44.2006,44.4753,44.1756,44.1756,15900.0
2011-04-01 10:30:00,53.07,53.13,52.86,52.89,11900.0,44.1756,44.2256,44.0008,44.0258,11900.0
2011-04-01 11:00:00,52.89,52.96,52.8,52.91,8800.0,44.0258,44.0841,43.9509,44.0425,8800.0
2011-04-01 11:30:00,52.9,52.97,52.76,52.84,11600.0,44.0341,44.0924,43.9176,43.9842,11600.0
2011-04-01 12:00:00,52.85,52.95,52.76,52.95,3600.0,43.9925,44.0757,43.9176,44.0757,3600.0
2011-04-01 12:30:00,52.96,53.11,52.93,53.11,4900.0,44.0841,44.2089,44.0591,44.2089,4900.0
2011-04-01 13:00:00,53.09,53.14,52.95,53.14,6500.0,44.1923,44.2339,44.0757,44.2339,6500.0
2011-04-01 13:30:00,53.1,53.17,53.09,53.17,6800.0,44.2006,44.2589,44.1923,44.2589,6800.0
2011-04-01 14:00:00,53.14,53.23,52.96,53.0,4200.0,44.2339,44.3088,44.0841,44.1174,4200.0
2011-04-01 14:30:00,52.98,52.99,52.81,52.94,12900.0,44.1007,44.109,43.9592,44.0674,12900.0
2011-04-01 15:00:00,52.9,53.1,52.82,53.02,24400.0,44.0341,44.2006,43.9675,44.134,24400.0
2011-04-01 15:30:00,53.01,53.26,53.0,53.2,52300.0,44.1257,44.3338,44.1174,44.2838,52300.0
2011-04-04 09:30:00,53.34,53.4,52.96,53.25,9100.0,44.4004,44.4503,44.0841,44.3255,9100.0
2011-04-04 10:00:00,53.28,53.71,53.28,53.61,16500.0,44.3504,44.7084,44.3504,44.6251,16500.0
2011-04-04 10:30:00,53.64,53.75,53.62,53.66,9900.0,44.6501,44.7417,44.6335,44.6668,9900.0
2011-04-04 11:00:00,53.68,53.88,53.68,53.81,11800.0,44.6834,44.8499,44.6834,44.7916,11800.0
2011-04-04 11:30:00,53.81,54.07,53.78,54.0,46900.0,44.7916,45.008,44.7666,44.9498,46900.0
2011-04-04 12:00:00,53.99,54.02,53.98,54.0,12300.0,44.9414,44.9664,44.9331,44.9498,12300.0
2011-04-04 12:30:00,54.0,54.02,53.92,53.92,9200.0,44.9498,44.9664,44.8832,44.8832,9200.0
2011-04-04 13:00:00,53.95,53.95,53.73,53.75,7200.0,44.9081,44.9081,44.725,44.7417,7200.0
2011-04-04 13:30:00,53.77,53.77,53.53,53.56,11600.0,44.7583,44.7583,44.5585,44.5835,11600.0
2011-04-04 14:00:00,53.56,53.56,53.45,53.53,7300.0,44.5835,44.5835,44.4919,44.5585,7300.0
2011-04-04 14:30:00,53.54,53.56,53.4,53.41,7100.0,44.5669,44.5835,44.4503,44.4587,7100.0
2011-04-04 15:00:00,53.41,53.49,53.31,53.45,22900.0,44.4587,44.5252,44.3754,44.4919,22900.0
2011-04-04 15:30:00,53.44,53.54,53.33,53.47,74300.0,44.4836,44.5669,44.3921,44.5086,74300.0
2011-04-05 09:30:00,53.34,53.55,53.12,53.25,18500.0,44.4004,44.5752,44.2173,44.3255,18500.0
2011-04-05 10:00:00,53.24,53.28,53.14,53.25,37000.0,44.3171,44.3504,44.2339,44.3255,37000.0
2011-04-05 10:30:00,53.25,53.45,53.24,53.35,11300.0,44.3255,44.4919,44.3171,44.4087,11300.0
2011-04-05 11:00:00,53.29,53.55,53.24,53.5,7400.0,44.3588,44.5752,44.3171,44.5336,7400.0
2011-04-05 11:30:00,53.48,53.69,53.45,53.69,9300.0,44.5169,44.6917,44.4919,44.6917,9300.0
2011-04-05 12:00:00,53.74,53.93,53.65,53.8,19100.0,44.7333,44.8915,44.6584,44.7833,19100.0
2011-04-05 12:30:00,53.86,53.88,53.69,53.8,9700.0,44.8332,44.8499,44.6917,44.7833,9700.0
2011-04-05 13:00:00,53.77,53.89,53.77,53.88,7600.0,44.7583,44.8582,44.7583,44.8499,7600.0
2011-04-05 13:30:00,53.86,53.99,53.84,53.93,5400.0,44.8332,44.9414,44.8166,44.8915,5400.0
2011-04-05 14:00:00,53.9,53.94,53.76,53.78,7000.0,44.8665,44.8998,44.75,44.7666,7000.0
2011-04-05 14:30:00,53.79,53.86,53.72,53.84,15100.0,44.775,44.8332,44.7167,44.8166,15100.0
2011-04-05 15:00:00,53.86,53.9,53.77,53.8,18300.0,44.8332,44.8665,44.7583,44.7833,18300.0
2011-04-05 15:30:00,53.79,53.84,53.5,53.64,68800.0,44.775,44.8166,44.5336,44.6501,68800.0
2011-04-06 09:30:00,53.94,54.1,53.61,53.61,20700.0,44.8998,45.033,44.6251,44.6251,20700.0
2011-04-06 10:00:00,53.63,53.79,53.58,53.67,13100.0,44.6418,44.775,44.6002,44.6751,13100.0
2011-04-06 10:30:00,53.63,53.73,53.45,53.45,17400.0,44.6418,44.725,44.4919,44.4919,17400.0
2011-04-06 11:00:00,53.44,53.44,53.31,53.41,4900.0,44.4836,44.4836,44.3754,44.4587,4900.0
2011-04-06 11:30:00,53.38,53.59,53.38,53.51,21000.0,44.4337,44.6085,44.4337,44.5419,21000.0
2011-04-06 12:00:00,53.52,53.63,53.51,53.63,6600.0,44.5502,44.6418,44.5419,44.6418,6600.0
2011-04-06 12:30:00,53.63,53.67,53.56,53.66,5600.0,44.6418,44.6751,44.5835,44.6668,5600.0
2011-04-06 13:00:00,53.67,53.75,53.65,53.7,5600.0,44.6751,44.7417,44.6584,44.7,5600.0
2011-04-06 13:30:00,53.68,53.74,53.64,53.71,7100.0,44.6834,44.7333,44.6501,44.7084,7100.0
2011-04-06 14:00:00,53.72,53.75,53.66,53.68,8300.0,44.7167,44.7417,44.6668,44.6834,8300.0
2011-04-06 14:30:00,53.68,53.76,53.68,53.71,11600.0,44.6834,44.75,44.6834,44.7084,11600.0
2011-04-06 15:00:00,53.71,53.71,53.55,53.56,17100.0,44.7084,44.7084,44.5752,44.5835,17100.0
2011-04-06 15:30:00,53.56,53.64,53.51,53.56,27400.0,44.5835,44.6501,44.5419,44.5835,27400.0
2011-04-07 09:30:00,53.49,53.76,53.37,53.76,13800.0,44.5252,44.75,44.4254,44.75,13800.0
2011-04-07 10:00:00,53.72,53.78,53.48,53.48,11500.0,44.7167,44.7666,44.5169,44.5169,11500.0
2011-04-07 10:30:00,53.48,53.51,53.12,53.41,42200.0,44.5169,44.5419,44.2173,44.4587,42200.0
2011-04-07 11:00:00,53.44,53.55,53.36,53.36,12200.0,44.4836,44.5752,44.417,44.417,12200.0
2011-04-07 11:30:00,53.36,53.53,53.16,53.53,9500.0,44.417,44.5585,44.2506,44.5585,9500.0
2011-04-07 12:00:00,53.53,53.68,53.51,53.6,27800.0,44.5585,44.6834,44.5419,44.6168,27800.0
2011-04-07 12:30:00,53.58,53.86,53.58,53.84,6800.0,44.6002,44.8332,44.6002,44.8166,6800.0
2011-04-07 13:00:00,53.83,53.87,53.66,53.74,29600.0,44.8083,44.8416,44.6668,44.7333,29600.0
2011-04-07 13:30:00,53.73,53.78,53.66,53.69,12300.0,44.725,44.7666,44.6668,44.6917,12300.0
2011-04-07 14:00:00,53.71,53.77,53.64,53.64,6900.0,44.7084,44.7583,44.6501,44.6501,6900.0
2011-04-07 14:30:00,53.63,53.85,53.63,53.83,15500.0,44.6418,44.8249,44.6418,44.8083,15500.0
2011-04-07 15:00:00,53.81,53.82,53.71,53.76,17700.0,44.7916,44.7999,44.7084,44.75,17700.0
2011-04-07 15:30:00,53.77,53.8,53.45,53.59,47400.0,44.7583,44.7833,44.4919,44.6085,47400.0
2011-04-08 09:30:00,52.56,52.97,52.44,52.6,71500.0,43.7511,44.0924,43.6512,43.7844,71500.0
2011-04-08 10:00:00,52.58,52.63,52.32,52.47,45700.0,43.7678,43.8094,43.5513,43.6762,45700.0
2011-04-08 10:30:00,52.45,52.7,52.45,52.62,15600.0,43.6595,43.8676,43.6595,43.8011,15600.0
2011-04-08 11:00:00,52.6,52.66,52.54,52.62,16900.0,43.7844,43.8343,43.7345,43.8011,16900.0
2011-04-08 11:30:00,52.6,52.67,52.56,52.6,30700.0,43.7844,43.8427,43.7511,43.7844,30700.0
2011-04-08 12:00:00,52.61,52.7,52.6,52.7,18800.0,43.7927,43.8676,43.7844,43.8676,18800.0
2011-04-08 12:30:00,52.69,52.74,52.6,52.64,19700.0,43.8593,43.9009,43.7844,43.8177,19700.0
2011-04-08 13:00:00,52.62,52.68,52.56,52.65,14100.0,43.8011,43.851,43.7511,43.826,14100.0
2011-04-08 13:30:00,52.65,52.66,52.34,52.34,28200.0,43.826,43.8343,43.568,43.568,28200.0
2011-04-08 14:00:00,52.34,52.35,51.86,51.89,26000.0,43.568,43.5763,43.1684,43.1934,26000.0
2011-04-08 14:30:00,51.89,51.95,51.62,51.8,96700.0,43.1934,43.2433,42.9687,43.1185,96700.0
2011-04-08 15:00:00,51.8,51.99,51.75,51.8,59600.0,43.1185,43.2766,43.0769,43.1185,59600.0
2011-04-08 15:30:00,51.8,52.07,51.76,52.07,157700.0,43.1185,43.3432,43.0852,43.3432,157700.0
2011-04-11 09:30:00,52.11,52.64,52.11,52.5,16400.0,43.3765,43.8177,43.3765,43.7012,16400.0
2011-04-11 10:00:00,52.54,52.62,52.37,52.41,20900.0,43.7345,43.8011,43.593,43.6262,20900.0
2011-04-11 10:30:00,52.44,52.65,52.33,52.49,22200.0,43.6512,43.826,43.5597,43.6928,22200.0
2011-04-11 11:00:00,52.49,52.74,52.46,52.7,12900.0,43.6928,43.9009,43.6679,43.8676,12900.0
2011-04-11 11:30:00,52.7,52.73,52.47,52.48,18400.0,43.8676,43.8926,43.6762,43.6845,18400.0
2011-04-11 12:00:00,52.48,52.59,52.48,52.59,9900.0,43.6845,43.7761,43.6845,43.7761,9900.0
2011-04-11 12:30:00,52.59,52.62,52.5,52.5,20900.0,43.7761,43.8011,43.7012,43.7012,20900.0
2011-04-11 13:00:00,52.5,52.58,52.48,52.55,21500.0,43.7012,43.7678,43.6845,43.7428,21500.0
2011-04-11 13:30:00,52.56,52.57,52.46,52.49,38300.0,43.7511,43.7594,43.6679,43.6928,38300.0
2011-04-11 14:00:00,52.49,52.53,52.47,52.49,19500.0,43.6928,43.7261,43.6762,43.6928,19500.0
2011-04-11 14:30:00,52.5,52.58,52.47,52.53,38500.0,43.7012,43.7678,43.6762,43.7261,38500.0
2011-04-11 15:00:00,52.53,52.59,52.48,52.5,48300.0,43.7261,43.7761,43.6845,43.7012,48300.0
2011-04-11 15:30:00,52.5,52.56,52.49,52.52,123300.0,43.7012,43.7511,43.6928,43.7178,123300.0
2011-04-12 09:30:00,52.3,52.6,52.28,52.28,10000.0,43.5347,43.7844,43.518,43.518,10000.0
2011-04-12 10:00:00,52.27,52.3,52.0,52.3,36000.0,43.5097,43.5347,43.285,43.5347,36000.0
2011-04-12 10:30:00,52.33,52.37,52.23,52.27,11700.0,43.5597,43.593,43.4764,43.5097,11700.0
2011-04-12 11:00:00,52.28,52.51,52.27,52.47,17000.0,43.518,43.7095,43.5097,43.6762,17000.0
2011-04-12 11:30:00,52.47,52.64,52.42,52.42,4600.0,43.6762,43.8177,43.6346,43.6346,4600.0
2011-04-12 12:00:00,52.43,52.55,52.38,52.46,9900.0,43.6429,43.7428,43.6013,43.6679,9900.0
2011-04-12 12:30:00,52.52,52.56,52.42,52.43,8400.0,43.7178,43.7511,43.6346,43.6429,8400.0
2011-04-12 13:00:00,52.48,52.55,52.39,52.49,18400.0,43.6845,43.7428,43.6096,43.6928,18400.0
2011-04-12 13:30:00,52.49,52.51,52.35,52.49,10700.0,43.6928,43.7095,43.5763,43.6928,10700.0
2011-04-12 14:00:00,52.48,52.59,52.46,52.48,8400.0,43.6845,43.7761,43.6679,43.6845,8400.0
2011-04-12 14:30:00,52.48,52.53,52.4,52.52,25000.0,43.6845,43.7261,43.6179,43.7178,25000.0
2011-04-12 15:00:00,52.53,52.53,52.37,52.4,40100.0,43.7261,43.7261,43.593,43.6179,40100.0
2011-04-12 15:30:00,52.4,52.56,52.39,52.51,65800.0,43.6179,43.7511,43.6096,43.7095,65800.0
2011-04-13 09:30:00,52.78,52.96,52.25,52.29,11200.0,43.9342,44.0841,43.4931,43.5264,11200.0
2011-04-13 10:00:00,52.3,52.44,52.24,52.39,15700.0,43.5347,43.6512,43.4847,43.6096,15700.0
2011-04-13 10:30:00,52.36,52.45,52.23,52.24,9700.0,43.5846,43.6595,43.4764,43.4847,9700.0
2011-04-13 11:00:00,52.25,52.26,52.08,52.15,14800.0,43.4931,43.5014,43.3516,43.4098,14800.0
2011-04-13 11:30:00,52.16,52.18,52.0,52.0,17400.0,43.4181,43.4348,43.285,43.285,17400.0
2011-04-13 12:00:00,52.0,52.11,51.91,51.91,109800.0,43.285,43.3765,43.21,43.21,109800.0
2011-04-13 12:30:00,51.92,51.92,51.75,51.85,7400.0,43.2184,43.2184,43.0769,43.1601,7400.0
2011-04-13 13:00:00,51.85,52.05,51.84,51.96,9400.0,43.1601,43.3266,43.1518,43.2517,9400.0
2011-04-13 13:30:00,51.95,51.98,51.83,51.93,12300.0,43.2433,43.2683,43.1435,43.2267,12300.0
2011-04-13 14:00:00,51.94,52.03,51.93,51.94,21000.0,43.235,43.3099,43.2267,43.235,21000.0
2011-04-13 14:30:00,51.94,52.07,51.9,51.92,38000.0,43.235,43.3432,43.2017,43.2184,38000.0
2011-04-13 15:00:00,51.94,52.01,51.9,51.94,39600.0,43.235,43.2933,43.2017,43.235,39600.0
2011-04-13 15:30:00,51.95,52.04,51.89,51.96,128000.0,43.2433,43.3183,43.1934,43.2517,128000.0
2011-04-14 09:30:00,51.55,51.63,51.27,51.55,6000.0,42.9104,42.977,42.6773,42.9104,6000.0
2011-04-14 10:00:00,51.53,51.62,51.4,51.52,10800.0,42.8937,42.9687,42.7855,42.8854,10800.0
2011-04-14 10:30:00,51.53,51.55,51.29,51.29,10500.0,42.8937,42.9104,42.694,42.694,10500.0
2011-04-14 11:00:00,51.27,51.39,51.07,51.1,6000.0,42.6773,42.7772,42.5108,42.5358,6000.0
2011-04-14 11:30:00,51.16,51.23,51.0,51.1,58000.0,42.5857,42.644,42.4526,42.5358,58000.0
2011-04-14 12:00:00,51.13,51.26,51.09,51.18,9800.0,42.5608,42.669,42.5275,42.6024,9800.0
2011-04-14 12:30:00,51.19,51.2,51.05,51.09,34400.0,42.6107,42.619,42.4942,42.5275,34400.0
2011-04-14 13:00:00,51.11,51.13,51.0,51.0,21500.0,42.5441,42.5608,42.4526,42.4526,21500.0
2011-04-14 13:30:00,51.01,51.03,50.91,50.94,58500.0,42.4609,42.4775,42.3776,42.4026,58500.0
2011-04-14 14:00:00,50.95,51.16,50.95,51.0,119100.0,42.4109,42.5857,42.4109,42.4526,119100.0
2011-04-14 14:30:00,51.02,51.25,51.0,51.15,23300.0,42.4692,42.6607,42.4526,42.5774,23300.0
2011-04-14 15:00:00,51.14,51.2,51.09,51.11,111000.0,42.5691,42.619,42.5275,42.5441,111000.0
2011-04-14 15:30:00,51.12,51.17,51.09,51.1,87500.0,42.5524,42.5941,42.5275,42.5358,87500.0
2011-04-15 09:30:00,51.22,51.4,50.83,51.09,9200.0,42.6357,42.7855,42.3111,42.5275,9200.0
2011-04-15 10:00:00,51.12,51.2,50.96,51.05,3500.0,42.5524,42.619,42.4193,42.4942,3500.0
2011-04-15 10:30:00,51.06,51.23,50.95,51.19,8000.0,42.5025,42.644,42.4109,42.6107,8000.0
2011-04-15 11:00:00,51.25,51.54,51.21,51.47,11800.0,42.6607,42.9021,42.6274,42.8438,11800.0
2011-04-15 11:30:00,51.5,51.67,51.5,51.64,4800.0,42.8688,43.0103,42.8688,42.9853,4800.0
2011-04-15 12:00:00,51.56,51.76,51.56,51.71,2700.0,42.9187,43.0852,42.9187,43.0436,2700.0
2011-04-15 12:30:00,51.71,51.72,51.57,51.62,12200.0,43.0436,43.0519,42.927,42.9687,12200.0
2011-04-15 13:00:00,51.68,51.68,51.45,51.45,4200.0,43.0186,43.0186,42.8271,42.8271,4200.0
2011-04-15 13:30:00,51.46,51.5,51.44,51.44,3400.0,42.8355,42.8688,42.8188,42.8188,3400.0
2011-04-15 14:00:00,51.44,51.55,51.44,51.46,7200.0,42.8188,42.9104,42.8188,42.8355,7200.0
2011-04-15 14:30:00,51.47,51.52,51.44,51.49,12400.0,42.8438,42.8854,42.8188,42.8604,12400.0
2011-04-15 15:00:00,51.49,51.5,51.33,51.39,19000.0,42.8604,42.8688,42.7273,42.7772,19000.0
2011-04-15 15:30:00,51.41,51.51,51.38,51.5,30900.0,42.7938,42.8771,42.7689,42.8688,30900.0
2011-04-18 09:30:00,51.0,51.01,50.65,50.85,22200.0,42.4526,42.4609,42.1612,42.3277,22200.0
2011-04-18 10:00:00,50.85,51.25,50.75,51.2,26400.0,42.3277,42.6607,42.2445,42.619,26400.0
2011-04-18 10:30:00,51.17,51.41,50.91,50.98,26700.0,42.5941,42.7938,42.3776,42.4359,26700.0
2011-04-18 11:00:00,50.91,50.94,50.69,50.76,46000.0,42.3776,42.4026,42.1945,42.2528,46000.0
2011-04-18 11:30:00,50.76,50.83,50.74,50.79,14900.0,42.2528,42.3111,42.2361,42.2778,14900.0
2011-04-18 12:00:00,50.77,50.86,50.72,50.86,13000.0,42.2611,42.336,42.2195,42.336,13000.0
2011-04-18 12:30:00,50.86,50.87,50.76,50.85,17200.0,42.336,42.3443,42.2528,42.3277,17200.0
2011-04-18 13:00:00,50.84,50.86,50.69,50.75,23800.0,42.3194,42.336,42.1945,42.2445,23800.0
2011-04-18 13:30:00,50.77,50.77,50.62,50.72,7300.0,42.2611,42.2611,42.1362,42.2195,7300.0
2011-04-18 14:00:00,50.71,50.77,50.67,50.73,11200.0,42.2112,42.2611,42.1779,42.2278,11200.0
2011-04-18 14:30:00,50.71,50.83,50.67,50.68,23200.0,42.2112,42.3111,42.1779,42.1862,23200.0
2011-04-18 15:00:00,50.69,50.81,50.55,50.78,28100.0,42.1945,42.2944,42.078,42.2694,28100.0
2011-04-18 15:30:00,50.8,50.85,50.68,50.79,33400.0,42.2861,42.3277,42.1862,42.2778,33400.0
2011-04-19 09:30:00,51.06,51.54,51.0,51.24,10800.0,42.5025,42.9021,42.4526,42.6523,10800.0
2011-04-19 10:00:00,51.25,51.4,51.21,51.3,6700.0,42.6607,42.7855,42.6274,42.7023,6700.0
2011-04-19 10:30:00,51.19,51.2,51.05,51.05,4300.0,42.6107,42.619,42.4942,42.4942,4300.0
2011-04-19 11:00:00,50.97,50.99,50.73,50.78,6200.0,42.4276,42.4442,42.2278,42.2694,6200.0
2011-04-19 11:30:00,50.76,50.88,50.72,50.79,5100.0,42.2528,42.3527,42.2195,42.2778,5100.0
2011-04-19 12:00:00,50.8,50.84,50.69,50.77,6600.0,42.2861,42.3194,42.1945,42.2611,6600.0
2011-04-19 12:30:00,50.74,50.81,50.67,50.77,7000.0,42.2361,42.2944,42.1779,42.2611,7000.0
2011-04-19 13:00:00,50.78,50.9,50.78,50.84,11200.0,42.2694,42.3693,42.2694,42.3194,11200.0
2011-04-19 13:30:00,50.86,50.99,50.85,50.97,6200.0,42.336,42.4442,42.3277,42.4276,6200.0
2011-04-19 14:00:00,50.98,51.03,50.94,50.99,9100.0,42.4359,42.4775,42.4026,42.4442,9100.0
2011-04-19 14:30:00,50.97,51.02,50.92,51.0,14600.0,42.4276,42.4692,42.386,42.4526,14600.0
2011-04-19 15:00:00,51.02,51.13,51.01,51.05,8800.0,42.4692,42.5608,42.4609,42.4942,8800.0
2011-04-19 15:30:00,51.05,51.09,51.0,51.08,28600.0,42.4942,42.5275,42.4526,42.5192,28600.0
2011-04-20 09:30:00,51.87,52.24,51.85,52.1,39200.0,43.1768,43.4847,43.1601,43.3682,39200.0
2011-04-20 10:00:00,52.12,52.57,52.04,52.52,12100.0,43.3849,43.7594,43.3183,43.7178,12100.0
2011-04-20 10:30:00,52.54,52.67,52.5,52.55,12000.0,43.7345,43.8427,43.7012,43.7428,12000.0
2011-04-20 11:00:00,52.55,52.62,52.44,52.56,15000.0,43.7428,43.8011,43.6512,43.7511,15000.0
2011-04-20 11:30:00,52.54,52.75,52.53,52.7,13900.0,43.7345,43.9093,43.7261,43.8676,13900.0
2011-04-20 12:00:00,52.7,52.7,52.52,52.52,9300.0,43.8676,43.8676,43.7178,43.7178,9300.0
2011-04-20 12:30:00,52.52,52.58,52.45,52.49,10900.0,43.7178,43.7678,43.6595,43.6928,10900.0
2011-04-20 13:00:00,52.49,52.51,52.36,52.46,4700.0,43.6928,43.7095,43.5846,43.6679,4700.0
2011-04-20 13:30:00,52.46,52.74,52.39,52.7,18300.0,43.6679,43.9009,43.6096,43.8676,18300.0
2011-04-20 14:00:00,52.65,52.98,52.65,52.86,46100.0,43.826,44.1007,43.826,44.0008,46100.0
2011-04-20 14:30:00,52.85,52.85,52.71,52.72,14600.0,43.9925,43.9925,43.876,43.8843,14600.0
2011-04-20 15:00:00,52.75,52.75,52.62,52.68,27100.0,43.9093,43.9093,43.8011,43.851,27100.0
2011-04-20 15:30:00,52.68,52.71,52.54,52.56,67900.0,43.851,43.876,43.7345,43.7511,67900.0
2011-04-21 09:30:00,52.92,52.99,52.68,52.8,14400.0,44.0508,44.109,43.851,43.9509,14400.0
2011-04-21 10:00:00,52.75,52.97,52.61,52.87,15300.0,43.9093,44.0924,43.7927,44.0092,15300.0
2011-04-21 10:30:00,52.85,52.99,52.8,52.97,7500.0,43.9925,44.109,43.9509,44.0924,7500.0
2011-04-21 11:00:00,52.97,52.97,52.78,52.86,7000.0,44.0924,44.0924,43.9342,44.0008,7000.0
2011-04-21 11:30:00,52.89,52.95,52.82,52.92,5300.0,44.0258,44.0757,43.9675,44.0508,5300.0
2011-04-21 12:00:00,52.94,53.03,52.89,53.01,15600.0,44.0674,44.1423,44.0258,44.1257,15600.0
2011-04-21 12:30:00,53.01,53.04,52.91,52.96,7900.0,44.1257,44.1507,44.0425,44.0841,7900.0
2011-04-21 13:00:00,53.0,53.01,52.97,53.0,5200.0,44.1174,44.1257,44.0924,44.1174,5200.0
2011-04-21 13:30:00,52.97,53.02,52.93,53.02,6600.0,44.0924,44.134,44.0591,44.134,6600.0
2011-04-21 14:00:00,53.03,53.05,52.96,53.03,8000.0,44.1423,44.159,44.0841,44.1423,8000.0
2011-04-21 14:30:00,53.02,53.02,52.99,53.01,5300.0,44.134,44.134,44.109,44.1257,5300.0
2011-04-21 15:00:00,53.02,53.02,52.89,52.9,15200.0,44.134,44.134,44.0258,44.0341,15200.0
2011-04-21 15:30:00,52.9,53.11,52.87,53.02,56200.0,44.0341,44.2089,44.0092,44.134,56200.0
2011-04-25 09:30:00,52.89,53.45,52.36,52.89,9000.0,44.0258,44.4919,43.5846,44.0258,9000.0
2011-04-25 10:00:00,52.88,53.04,52.8,52.84,8900.0,44.0175,44.1507,43.9509,43.9842,8900.0
2011-04-25 10:30:00,52.84,53.06,52.8,52.83,20600.0,43.9842,44.1673,43.9509,43.9759,20600.0
2011-04-25 11:00:00,52.8,52.84,52.57,52.57,12400.0,43.9509,43.9842,43.7594,43.7594,12400.0
2011-04-25 11:30:00,52.58,52.59,52.42,52.43,12700.0,43.7678,43.7761,43.6346,43.6429,12700.0
2011-04-25 12:00:00,52.45,52.45,52.41,52.45,12900.0,43.6595,43.6595,43.6262,43.6595,12900.0
2011-04-25 12:30:00,52.45,52.54,52.41,52.51,30300.0,43.6595,43.7345,43.6262,43.7095,30300.0
2011-04-25 13:00:00,52.54,52.66,52.48,52.63,14700.0,43.7345,43.8343,43.6845,43.8094,14700.0
2011-04-25 13:30:00,52.63,52.73,52.59,52.7,10800.0,43.8094,43.8926,43.7761,43.8676,10800.0
2011-04-25 14:00:00,52.72,52.86,52.72,52.81,26200.0,43.8843,44.0008,43.8843,43.9592,26200.0
2011-04-25 14:30:00,52.79,52.82,52.72,52.77,16200.0,43.9426,43.9675,43.8843,43.9259,16200.0
2011-04-25 15:00:00,52.77,52.81,52.63,52.8,31000.0,43.9259,43.9592,43.8094,43.9509,31000.0
2011-04-25 15:30:00,52.81,52.97,52.8,52.96,60200.0,43.9592,44.0924,43.9509,44.0841,60200.0
2011-04-26 09:30:00,51.62,51.62,50.16,50.16,211800.0,42.9687,42.9687,41.7533,41.7533,211800.0
2011-04-26 10:00:00,50.15,51.03,49.88,50.83,332500.0,41.745,42.4775,41.5203,42.3111,332500.0
2011-04-26 10:30:00,50.84,50.84,50.4,50.4,82900.0,42.3194,42.3194,41.9531,41.9531,82900.0
2011-04-26 11:00:00,50.39,50.5,50.11,50.36,115400.0,41.9448,42.0364,41.7117,41.9198,115400.0
2011-04-26 11:30:00,50.34,50.37,50.11,50.17,57100.0,41.9032,41.9281,41.7117,41.7617,57100.0
2011-04-26 12:00:00,50.15,50.19,49.94,50.08,114700.0,41.745,41.7783,41.5702,41.6867,114700.0
2011-04-26 12:30:00,50.05,50.16,49.95,49.96,55100.0,41.6618,41.7533,41.5785,41.5869,55100.0
2011-04-26 13:00:00,49.95,50.09,49.68,49.97,75600.0,41.5785,41.6951,41.3538,41.5952,75600.0
2011-04-26 13:30:00,49.93,50.15,49.89,50.14,71200.0,41.5619,41.745,41.5286,41.7367,71200.0
2011-04-26 14:00:00,50.14,50.2,49.9,49.96,92000.0,41.7367,41.7866,41.5369,41.5869,92000.0
2011-04-26 14:30:00,49.96,49.99,49.9,49.97,74800.0,41.5869,41.6118,41.5369,41.5952,74800.0
2011-04-26 15:00:00,49.97,50.08,49.96,50.0,142500.0,41.5952,41.6867,41.5869,41.6202,142500.0
2011-04-26 15:30:00,50.0,50.02,49.87,49.96,235000.0,41.6202,41.6368,41.5119,41.5869,235000.0
2011-04-27 09:30:00,49.95,49.99,48.56,48.6,182100.0,41.5785,41.6118,40.4215,40.4548,182100.0
2011-04-27 10:00:00,48.6,48.83,48.26,48.74,131300.0,40.4548,40.6462,40.1718,40.5713,131300.0
2011-04-27 10:30:00,48.74,49.07,48.65,48.74,107700.0,40.5713,40.846,40.4964,40.5713,107700.0
2011-04-27 11:00:00,48.75,48.75,48.57,48.7,131200.0,40.5797,40.5797,40.4298,40.538,131200.0
2011-04-27 11:30:00,48.71,48.73,48.57,48.68,54700.0,40.5464,40.563,40.4298,40.5214,54700.0
2011-04-27 12:00:00,48.7,48.73,48.58,48.59,56400.0,40.538,40.563,40.4381,40.4465,56400.0
2011-04-27 12:30:00,48.59,48.78,48.57,48.6,21500.0,40.4465,40.6046,40.4298,40.4548,21500.0
2011-04-27 13:00:00,48.6,48.69,48.58,48.61,46700.0,40.4548,40.5297,40.4381,40.4631,46700.0
2011-04-27 13:30:00,48.64,48.74,48.6,48.65,49600.0,40.4881,40.5713,40.4548,40.4964,49600.0
2011-04-27 14:00:00,48.65,48.72,48.6,48.62,50900.0,40.4964,40.5547,40.4548,40.4714,50900.0
2011-04-27 14:30:00,48.64,48.67,48.6,48.6,36400.0,40.4881,40.5131,40.4548,40.4548,36400.0
2011-04-27 15:00:00,48.6,48.79,48.6,48.67,110700.0,40.4548,40.6129,40.4548,40.5131,110700.0
2011-04-27 15:30:00,48.66,48.86,48.64,48.82,180600.0,40.5047,40.6712,40.4881,40.6379,180600.0
2011-04-28 09:30:00,48.75,48.84,48.43,48.75,29200.0,40.5797,40.6546,40.3133,40.5797,29200.0
2011-04-28 10:00:00,48.77,48.79,48.54,48.57,34400.0,40.5963,40.6129,40.4048,40.4298,34400.0
2011-04-28 10:30:00,48.55,48.63,48.44,48.59,40000.0,40.4132,40.4798,40.3216,40.4465,40000.0
2011-04-28 11:00:00,48.59,48.68,48.58,48.65,98000.0,40.4465,40.5214,40.4381,40.4964,98000.0
2011-04-28 11:30:00,48.64,48.75,48.63,48.74,20700.0,40.4881,40.5797,40.4798,40.5713,20700.0
2011-04-28 12:00:00,48.72,48.81,48.71,48.81,17600.0,40.5547,40.6296,40.5464,40.6296,17600.0
2011-04-28 12:30:00,48.8,48.85,48.75,48.81,44900.0,40.6213,40.6629,40.5797,40.6296,44900.0
2011-04-28 13:00:00,48.81,48.93,48.76,48.9,34400.0,40.6296,40.7295,40.588,40.7045,34400.0
2011-04-28 13:30:00,48.89,48.99,48.82,48.91,25700.0,40.6962,40.7794,40.6379,40.7128,25700.0
2011-04-28 14:00:00,48.91,48.93,48.78,48.8,18900.0,40.7128,40.7295,40.6046,40.6213,18900.0
2011-04-28 14:30:00,48.79,48.81,48.66,48.73,29700.0,40.6129,40.6296,40.5047,40.563,29700.0
2011-04-28 15:00:00,48.73,48.85,48.72,48.82,55100.0,40.563,40.6629,40.5547,40.6379,55100.0
2011-04-28 15:30:00,48.82,48.9,48.62,48.72,144800.0,40.6379,40.7045,40.4714,40.5547,144800.0
2011-04-29 09:30:00,48.7,48.84,48.51,48.58,10600.0,40.538,40.6546,40.3799,40.4381,10600.0
2011-04-29 10:00:00,48.57,48.67,48.51,48.67,19400.0,40.4298,40.5131,40.3799,40.5131,19400.0
2011-04-29 10:30:00,48.64,48.74,48.61,48.65,12700.0,40.4881,40.5713,40.4631,40.4964,12700.0
2011-04-29 11:00:00,48.6,48.72,48.54,48.56,9900.0,40.4548,40.5547,40.4048,40.4215,9900.0
2011-04-29 11:30:00,48.57,48.98,48.57,48.89,25300.0,40.4298,40.7711,40.4298,40.6962,25300.0
2011-04-29 12:00:00,48.9,49.07,48.9,48.99,16200.0,40.7045,40.846,40.7045,40.7794,16200.0
2011-04-29 12:30:00,48.98,48.98,48.85,48.85,11200.0,40.7711,40.7711,40.6629,40.6629,11200.0
2011-04-29 13:00:00,48.87,48.9,48.79,48.81,10000.0,40.6795,40.7045,40.6129,40.6296,10000.0
2011-04-29 13:30:00,48.79,48.87,48.76,48.84,14300.0,40.6129,40.6795,40.588,40.6546,14300.0
2011-04-29 14:00:00,48.83,48.85,48.73,48.75,16600.0,40.6462,40.6629,40.563,40.5797,16600.0
2011-04-29 14:30:00,48.75,48.8,48.69,48.73,12400.0,40.5797,40.6213,40.5297,40.563,12400.0
2011-04-29 15:00:00,48.72,48.73,48.56,48.59,22700.0,40.5547,40.563,40.4215,40.4465,22700.0
2011-04-29 15:30:00,48.58,48.64,48.55,48.6,97800.0,40.4381,40.4881,40.4132,40.4548,97800.0
2011-05-02 09:30:00,48.69,49.22,48.56,48.64,26800.0,40.5297,40.9709,40.4215,40.4881,26800.0
2011-05-02 10:00:00,48.64,48.78,48.48,48.62,27500.0,40.4881,40.6046,40.3549,40.4714,27500.0
2011-05-02 10:30:00,48.61,48.69,48.55,48.61,36700.0,40.4631,40.5297,40.4132,40.4631,36700.0
2011-05-02 11:00:00,48.61,48.67,48.57,48.61,49300.0,40.4631,40.5131,40.4298,40.4631,49300.0
2011-05-02 11:30:00,48.62,48.69,48.57,48.61,32400.0,40.4714,40.5297,40.4298,40.4631,32400.0
2011-05-02 12:00:00,48.6,48.68,48.58,48.61,40800.0,40.4548,40.5214,40.4381,40.4631,40800.0
2011-05-02 12:30:00,48.6,48.68,48.51,48.68,36900.0,40.4548,40.5214,40.3799,40.5214,36900.0
2011-05-02 13:00:00,48.68,48.75,48.66,48.74,30400.0,40.5214,40.5797,40.5047,40.5713,30400.0
2011-05-02 13:30:00,48.74,48.91,48.73,48.91,30100.0,40.5713,40.7128,40.563,40.7128,30100.0
2011-05-02 14:00:00,48.91,49.0,48.82,48.9,21500.0,40.7128,40.7878,40.6379,40.7045,21500.0
2011-05-02 14:30:00,48.89,48.98,48.89,48.9,17300.0,40.6962,40.7711,40.6962,40.7045,17300.0
2011-05-02 15:00:00,48.92,48.98,48.75,48.81,57000.0,40.7212,40.7711,40.5797,40.6296,57000.0
2011-05-02 15:30:00,48.78,48.86,48.72,48.75,54800.0,40.6046,40.6712,40.5547,40.5797,54800.0
2011-05-03 09:30:00,48.6,48.76,48.38,48.61,14400.0,40.4548,40.588,40.2717,40.4631,14400.0
2011-05-03 10:00:00,48.6,48.71,48.5,48.61,27500.0,40.4548,40.5464,40.3716,40.4631,27500.0
2011-05-03 10:30:00,48.57,48.58,48.44,48.54,40000.0,40.4298,40.4381,40.3216,40.4048,40000.0
2011-05-03 11:00:00,48.55,48.68,48.45,48.56,22600.0,40.4132,40.5214,40.3299,40.4215,22600.0
2011-05-03 11:30:00,48.55,48.66,48.53,48.53,17100.0,40.4132,40.5047,40.3965,40.3965,17100.0
2011-05-03 12:00:00,48.53,48.57,48.53,48.56,25100.0,40.3965,40.4298,40.3965,40.4215,25100.0
2011-05-03 12:30:00,48.56,48.62,48.5,48.53,29300.0,40.4215,40.4714,40.3716,40.3965,29300.0
2011-05-03 13:00:00,48.53,48.53,48.41,48.45,19600.0,40.3965,40.3965,40.2966,40.3299,19600.0
2011-05-03 13:30:00,48.44,48.48,48.3,48.32,145200.0,40.3216,40.3549,40.2051,40.2217,145200.0
2011-05-03 14:00:00,48.33,48.38,48.25,48.33,25000.0,40.23,40.2717,40.1635,40.23,25000.0
2011-05-03 14:30:00,48.33,48.37,48.22,48.28,27500.0,40.23,40.2633,40.1385,40.1884,27500.0
2011-05-03 15:00:00,48.28,48.32,48.2,48.25,30300.0,40.1884,40.2217,40.1218,40.1635,30300.0
2011-05-03 15:30:00,48.24,48.3,48.14,48.24,88600.0,40.1551,40.2051,40.0719,40.1551,88600.0
2011-05-04 09:30:00,48.16,48.53,48.03,48.03,20000.0,40.0885,40.3965,39.9803,39.9803,20000.0
2011-05-04 10:00:00,48.08,48.08,47.69,48.0,27000.0,40.0219,40.0219,39.6973,39.9554,27000.0
2011-05-04 10:30:00,47.97,48.07,47.9,48.04,27700.0,39.9304,40.0136,39.8721,39.9886,27700.0
2011-05-04 11:00:00,48.04,48.1,47.95,48.0,19200.0,39.9886,40.0386,39.9137,39.9554,19200.0
2011-05-04 11:30:00,47.97,47.99,47.91,47.94,13100.0,39.9304,39.947,39.8804,39.9054,13100.0
2011-05-04 12:00:00,47.98,47.98,47.84,47.88,15100.0,39.9387,39.9387,39.8222,39.8555,15100.0
2011-05-04 12:30:00,47.89,47.98,47.87,47.98,22400.0,39.8638,39.9387,39.8471,39.9387,22400.0
2011-05-04 13:00:00,47.96,48.23,47.95,48.16,20600.0,39.9221,40.1468,39.9137,40.0885,20600.0
2011-05-04 13:30:00,48.15,48.19,48.09,48.18,14900.0,40.0802,40.1135,40.0303,40.1052,14900.0
2011-05-04 14:00:00,48.16,48.41,48.1,48.37,29100.0,40.0885,40.2966,40.0386,40.2633,29100.0
2011-05-04 14:30:00,48.37,48.37,48.17,48.28,41000.0,40.2633,40.2633,40.0969,40.1884,41000.0
2011-05-04 15:00:00,48.28,48.3,48.12,48.22,43000.0,40.1884,40.2051,40.0552,40.1385,43000.0
2011-05-04 15:30:00,48.2,48.25,48.09,48.1,53200.0,40.1218,40.1635,40.0303,40.0386,53200.0
2011-05-05 09:30:00,47.79,48.11,47.75,48.07,16900.0,39.7805,40.0469,39.7473,40.0136,16900.0
2011-05-05 10:00:00,48.07,48.35,48.05,48.26,34900.0,40.0136,40.2467,39.997,40.1718,34900.0
2011-05-05 10:30:00,48.25,48.6,48.21,48.49,33900.0,40.1635,40.4548,40.1302,40.3632,33900.0
2011-05-05 11:00:00,48.48,48.91,48.48,48.9,51700.0,40.3549,40.7128,40.3549,40.7045,51700.0
2011-05-05 11:30:00,48.91,49.36,48.87,49.32,41700.0,40.7128,41.0874,40.6795,41.0541,41700.0
2011-05-05 12:00:00,49.35,49.48,49.22,49.36,22400.0,41.0791,41.1873,40.9709,41.0874,22400.0
2011-05-05 12:30:00,49.4,49.4,49.08,49.15,21100.0,41.1207,41.1207,40.8543,40.9126,21100.0
2011-05-05 13:00:00,49.16,49.35,49.15,49.35,39200.0,40.9209,41.0791,40.9126,41.0791,39200.0
2011-05-05 13:30:00,49.32,49.33,49.14,49.25,43500.0,41.0541,41.0624,40.9043,40.9959,43500.0
2011-05-05 14:00:00,49.28,49.29,49.12,49.27,26800.0,41.0208,41.0292,40.8876,41.0125,26800.0
2011-05-05 14:30:00,49.27,49.36,49.17,49.25,45400.0,41.0125,41.0874,40.9293,40.9959,45400.0
2011-05-05 15:00:00,49.24,49.27,48.67,48.72,64600.0,40.9875,41.0125,40.5131,40.5547,64600.0
2011-05-05 15:30:00,48.7,49.08,48.67,48.97,110400.0,40.538,40.8543,40.5131,40.7628,110400.0
2011-05-06 09:30:00,49.96,50.44,49.93,49.96,86700.0,41.5869,41.9864,41.5619,41.5869,86700.0
2011-05-06 10:00:00,49.97,49.99,49.6,49.86,47400.0,41.5952,41.6118,41.2872,41.5036,47400.0
2011-05-06 10:30:00,49.86,50.3,49.76,50.23,34200.0,41.5036,41.8699,41.4204,41.8116,34200.0
2011-05-06 11:00:00,50.23,50.28,50.09,50.21,24500.0,41.8116,41.8532,41.6951,41.795,24500.0
2011-05-06 11:30:00,50.2,50.23,49.9,49.98,22900.0,41.7866,41.8116,41.5369,41.6035,22900.0
2011-05-06 12:00:00,50.01,50.06,49.8,49.9,17400.0,41.6285,41.6701,41.4537,41.5369,17400.0
2011-05-06 12:30:00,49.83,49.95,49.62,49.66,28000.0,41.4786,41.5785,41.3038,41.3371,28000.0
2011-05-06 13:00:00,49.67,49.69,49.4,49.55,39000.0,41.3455,41.3621,41.1207,41.2456,39000.0
2011-05-06 13:30:00,49.56,49.74,49.52,49.66,56000.0,41.2539,41.4037,41.2206,41.3371,56000.0
2011-05-06 14:00:00,49.67,49.71,49.32,49.32,28600.0,41.3455,41.3788,41.0541,41.0541,28600.0
2011-05-06 14:30:00,49.32,49.42,49.14,49.34,34800.0,41.0541,41.1374,40.9043,41.0708,34800.0
2011-05-06 15:00:00,49.31,49.5,49.27,49.4,50200.0,41.0458,41.204,41.0125,41.1207,50200.0
2011-05-06 15:30:00,49.39,49.55,49.36,49.48,87500.0,41.1124,41.2456,41.0874,41.1873,87500.0
2011-05-09 09:30:00,49.36,49.65,48.94,49.23,18000.0,41.0874,41.3288,40.7378,40.9792,18000.0
2011-05-09 10:00:00,49.17,49.39,49.07,49.2,37400.0,40.9293,41.1124,40.846,40.9542,37400.0
2011-05-09 10:30:00,49.21,49.37,49.14,49.3,16200.0,40.9626,41.0957,40.9043,41.0375,16200.0
2011-05-09 11:00:00,49.29,49.41,49.14,49.14,23500.0,41.0292,41.129,40.9043,40.9043,23500.0
2011-05-09 11:30:00,49.18,49.48,49.18,49.48,25900.0,40.9376,41.1873,40.9376,41.1873,25900.0
2011-05-09 12:00:00,49.47,49.61,49.39,49.4,43900.0,41.179,41.2955,41.1124,41.1207,43900.0
2011-05-09 12:30:00,49.39,49.53,49.33,49.34,21200.0,41.1124,41.2289,41.0624,41.0708,21200.0
2011-05-09 13:00:00,49.34,49.39,49.26,49.33,23700.0,41.0708,41.1124,41.0042,41.0624,23700.0
2011-05-09 13:30:00,49.33,49.35,49.28,49.32,17700.0,41.0624,41.0791,41.0208,41.0541,17700.0
2011-05-09 14:00:00,49.33,49.35,49.18,49.19,26500.0,41.0624,41.0791,40.9376,40.9459,26500.0
2011-05-09 14:30:00,49.21,49.39,49.2,49.23,24200.0,40.9626,41.1124,40.9542,40.9792,24200.0
2011-05-09 15:00:00,49.22,49.35,49.22,49.28,30400.0,40.9709,41.0791,40.9709,41.0208,30400.0
2011-05-09 15:30:00,49.27,49.34,49.21,49.24,59600.0,41.0125,41.0708,40.9626,40.9875,59600.0
2011-05-10 09:30:00,49.37,49.44,49.12,49.26,41600.0,41.0957,41.154,40.8876,41.0042,41600.0
2011-05-10 10:00:00,49.25,49.45,49.18,49.34,41100.0,40.9959,41.1623,40.9376,41.0708,41100.0
2011-05-10 10:30:00,49.35,49.57,49.35,49.51,60000.0,41.0791,41.2622,41.0791,41.2123,60000.0
2011-05-10 11:00:00,49.49,49.58,49.4,49.43,26800.0,41.1956,41.2705,41.1207,41.1457,26800.0
2011-05-10 11:30:00,49.43,49.6,49.41,49.5,21500.0,41.1457,41.2872,41.129,41.204,21500.0
2011-05-10 12:00:00,49.5,49.57,49.37,49.52,18800.0,41.204,41.2622,41.0957,41.2206,18800.0
2011-05-10 12:30:00,49.52,49.55,49.43,49.52,26300.0,41.2206,41.2456,41.1457,41.2206,26300.0
2011-05-10 13:00:00,49.53,49.53,49.4,49.49,24500.0,41.2289,41.2289,41.1207,41.1956,24500.0
2011-05-10 13:30:00,49.49,49.57,49.39,49.48,26300.0,41.1956,41.2622,41.1124,41.1873,26300.0
2011-05-10 14:00:00,49.48,49.56,49.33,49.39,25100.0,41.1873,41.2539,41.0624,41.1124,25100.0
2011-05-10 14:30:00,49.39,49.51,49.35,49.47,26700.0,41.1124,41.2123,41.0791,41.179,26700.0
2011-05-10 15:00:00,49.46,49.5,49.43,49.47,47500.0,41.1707,41.204,41.1457,41.179,47500.0
2011-05-10 15:30:00,49.48,49.48,49.33,49.37,68800.0,41.1873,41.1873,41.0624,41.0957,68800.0
2011-05-11 09:30:00,49.23,49.34,49.01,49.19,9000.0,40.9792,41.0708,40.7961,40.9459,9000.0
2011-05-11 10:00:00,49.16,49.18,48.78,48.98,38500.0,40.9209,40.9376,40.6046,40.7711,38500.0
2011-05-11 10:30:00,48.99,49.2,48.93,49.05,21000.0,40.7794,40.9542,40.7295,40.8294,21000.0
2011-05-11 11:00:00,49.03,49.25,49.03,49.25,15100.0,40.8127,40.9959,40.8127,40.9959,15100.0
2011-05-11 11:30:00,49.24,49.27,48.9,48.99,12200.0,40.9875,41.0125,40.7045,40.7794,12200.0
2011-05-11 12:00:00,48.98,49.0,48.48,48.67,42000.0,40.7711,40.7878,40.3549,40.5131,42000.0
2011-05-11 12:30:00,48.64,48.78,48.64,48.74,24700.0,40.4881,40.6046,40.4881,40.5713,24700.0
2011-05-11 13:00:00,48.8,48.8,48.66,48.74,17100.0,40.6213,40.6213,40.5047,40.5713,17100.0
2011-05-11 13:30:00,48.69,48.71,48.55,48.62,25200.0,40.5297,40.5464,40.4132,40.4714,25200.0
2011-05-11 14:00:00,48.6,48.73,48.58,48.71,24200.0,40.4548,40.563,40.4381,40.5464,24200.0
2011-05-11 14:30:00,48.72,48.8,48.71,48.74,23400.0,40.5547,40.6213,40.5464,40.5713,23400.0
2011-05-11 15:00:00,48.73,48.8,48.71,48.77,47800.0,40.563,40.6213,40.5464,40.5963,47800.0
2011-05-11 15:30:00,48.78,48.79,48.6,48.72,86600.0,40.6046,40.6129,40.4548,40.5547,86600.0
2011-05-12 09:30:00,48.52,48.76,48.38,48.76,18100.0,40.3882,40.588,40.2717,40.588,18100.0
2011-05-12 10:00:00,48.89,49.18,48.68,48.95,18100.0,40.6962,40.9376,40.5214,40.7461,18100.0
2011-05-12 10:30:00,48.99,49.04,48.8,48.84,13900.0,40.7794,40.8211,40.6213,40.6546,13900.0
2011-05-12 11:00:00,48.83,49.14,48.79,49.11,15200.0,40.6462,40.9043,40.6129,40.8793,15200.0
2011-05-12 11:30:00,49.09,49.26,49.07,49.15,35500.0,40.8627,41.0042,40.846,40.9126,35500.0
2011-05-12 12:00:00,49.16,49.24,49.1,49.17,21900.0,40.9209,40.9875,40.871,40.9293,21900.0
2011-05-12 12:30:00,49.22,49.24,49.08,49.24,8500.0,40.9709,40.9875,40.8543,40.9875,8500.0
2011-05-12 13:00:00,49.24,49.42,49.23,49.36,8900.0,40.9875,41.1374,40.9792,41.0874,8900.0
2011-05-12 13:30:00,49.4,49.4,49.19,49.23,17500.0,41.1207,41.1207,40.9459,40.9792,17500.0
2011-05-12 14:00:00,49.25,49.37,49.22,49.22,21800.0,40.9959,41.0957,40.9709,40.9709,21800.0
2011-05-12 14:30:00,49.22,49.25,49.04,49.1,26200.0,40.9709,40.9959,40.8211,40.871,26200.0
2011-05-12 15:00:00,49.07,49.19,49.05,49.06,30400.0,40.846,40.9459,40.8294,40.8377,30400.0
2011-05-12 15:30:00,49.09,49.17,49.0,49.02,80500.0,40.8627,40.9293,40.7878,40.8044,80500.0
2011-05-13 09:30:00,49.15,49.35,48.87,48.87,11700.0,40.9126,41.0791,40.6795,40.6795,11700.0
2011-05-13 10:00:00,48.92,48.99,48.62,48.88,17400.0,40.7212,40.7794,40.4714,40.6879,17400.0
2011-05-13 10:30:00,48.89,48.93,48.64,48.65,13000.0,40.6962,40.7295,40.4881,40.4964,13000.0
2011-05-13 11:00:00,48.65,48.65,48.37,48.42,13000.0,40.4964,40.4964,40.2633,40.305,13000.0
2011-05-13 11:30:00,48.41,48.51,48.35,48.37,13900.0,40.2966,40.3799,40.2467,40.2633,13900.0
2011-05-13 12:00:00,48.39,48.47,48.19,48.25,12900.0,40.28,40.3466,40.1135,40.1635,12900.0
2011-05-13 12:30:00,48.24,48.3,48.19,48.21,8400.0,40.1551,40.2051,40.1135,40.1302,8400.0
2011-05-13 13:00:00,48.22,48.26,48.07,48.07,11500.0,40.1385,40.1718,40.0136,40.0136,11500.0
2011-05-13 13:30:00,48.09,48.16,48.05,48.09,10700.0,40.0303,40.0885,39.997,40.0303,10700.0
2011-05-13 14:00:00,48.08,48.29,48.07,48.22,17700.0,40.0219,40.1967,40.0136,40.1385,17700.0
2011-05-13 14:30:00,48.24,48.3,48.16,48.19,12800.0,40.1551,40.2051,40.0885,40.1135,12800.0
2011-05-13 15:00:00,48.18,48.26,48.09,48.11,32800.0,40.1052,40.1718,40.0303,40.0469,32800.0
2011-05-13 15:30:00,48.11,48.24,48.04,48.23,74300.0,40.0469,40.1551,39.9886,40.1468,74300.0
2011-05-16 09:30:00,48.05,48.17,47.7,47.91,10800.0,39.997,40.0969,39.7056,39.8804,10800.0
2011-05-16 10:00:00,47.9,48.22,47.9,48.11,9500.0,39.8721,40.1385,39.8721,40.0469,9500.0
2011-05-16 10:30:00,48.12,48.37,48.09,48.37,8700.0,40.0552,40.2633,40.0303,40.2633,8700.0
2011-05-16 11:00:00,48.4,48.45,48.34,48.37,7000.0,40.2883,40.3299,40.2384,40.2633,7000.0
2011-05-16 11:30:00,48.39,48.43,48.17,48.21,5400.0,40.28,40.3133,40.0969,40.1302,5400.0
2011-05-16 12:00:00,48.24,48.24,48.06,48.15,11300.0,40.1551,40.1551,40.0053,40.0802,11300.0
2011-05-16 12:30:00,48.19,48.27,48.03,48.13,26000.0,40.1135,40.1801,39.9803,40.0636,26000.0
2011-05-16 13:00:00,48.12,48.22,48.08,48.17,12600.0,40.0552,40.1385,40.0219,40.0969,12600.0
2011-05-16 13:30:00,48.18,48.36,48.17,48.31,16300.0,40.1052,40.255,40.0969,40.2134,16300.0
2011-05-16 14:00:00,48.26,48.39,48.21,48.21,10700.0,40.1718,40.28,40.1302,40.1302,10700.0
2011-05-16 14:30:00,48.21,48.29,48.15,48.23,21000.0,40.1302,40.1967,40.0802,40.1468,21000.0
2011-05-16 15:00:00,48.24,48.32,48.16,48.16,33400.0,40.1551,40.2217,40.0885,40.0885,33400.0
2011-05-16 15:30:00,48.17,48.21,48.01,48.04,39700.0,40.0969,40.1302,39.9637,39.9886,39700.0
2011-05-17 09:30:00,47.89,47.89,47.55,47.87,6200.0,39.8638,39.8638,39.5808,39.8471,6200.0
2011-05-17 10:00:00,47.82,47.91,47.64,47.85,5800.0,39.8055,39.8804,39.6557,39.8305,5800.0
2011-05-17 10:30:00,47.81,47.86,47.48,47.48,19800.0,39.7972,39.8388,39.5225,39.5225,19800.0
2011-05-17 11:00:00,47.48,47.48,47.27,47.34,15500.0,39.5225,39.5225,39.3477,39.406,15500.0
2011-05-17 11:30:00,47.3,47.34,47.16,47.26,10200.0,39.3727,39.406,39.2561,39.3394,10200.0
2011-05-17 12:00:00,47.28,47.42,47.22,47.3,8400.0,39.356,39.4726,39.3061,39.3727,8400.0
2011-05-17 12:30:00,47.3,47.42,47.25,47.36,9800.0,39.3727,39.4726,39.331,39.4226,9800.0
2011-05-17 13:00:00,47.37,47.54,47.34,47.5,19300.0,39.4309,39.5724,39.406,39.5391,19300.0
2011-05-17 13:30:00,47.5,47.53,47.39,47.48,23500.0,39.5391,39.5641,39.4476,39.5225,23500.0
2011-05-17 14:00:00,47.51,47.62,47.47,47.56,21900.0,39.5475,39.639,39.5142,39.5891,21900.0
2011-05-17 14:30:00,47.53,47.69,47.35,47.69,25400.0,39.5641,39.6973,39.4143,39.6973,25400.0
2011-05-17 15:00:00,47.68,47.69,47.52,47.54,31700.0,39.689,39.6973,39.5558,39.5724,31700.0
2011-05-17 15:30:00,47.55,47.63,47.42,47.52,49600.0,39.5808,39.6474,39.4726,39.5558,49600.0
2011-05-18 09:30:00,47.27,47.7,47.27,47.64,9400.0,39.3477,39.7056,39.3477,39.6557,9400.0
2011-05-18 10:00:00,47.6,47.89,47.56,47.86,15700.0,39.6224,39.8638,39.5891,39.8388,15700.0
2011-05-18 10:30:00,47.88,47.97,47.67,47.67,12300.0,39.8555,39.9304,39.6807,39.6807,12300.0
2011-05-18 11:00:00,47.71,47.79,47.48,47.54,28900.0,39.714,39.7805,39.5225,39.5724,28900.0
2011-05-18 11:30:00,47.54,47.61,47.46,47.53,37200.0,39.5724,39.6307,39.5059,39.5641,37200.0
2011-05-18 12:00:00,47.53,47.57,47.45,47.5,21100.0,39.5641,39.5974,39.4975,39.5391,21100.0
2011-05-18 12:30:00,47.52,47.58,47.48,47.53,20100.0,39.5558,39.6057,39.5225,39.5641,20100.0
2011-05-18 13:00:00,47.52,47.59,47.36,47.37,32300.0,39.5558,39.6141,39.4226,39.4309,32300.0
2011-05-18 13:30:00,47.39,47.41,47.3,47.33,64300.0,39.4476,39.4642,39.3727,39.3976,64300.0
2011-05-18 14:00:00,47.33,47.37,47.19,47.28,81300.0,39.3976,39.4309,39.2811,39.356,81300.0
2011-05-18 14:30:00,47.28,47.37,47.21,47.37,130500.0,39.356,39.4309,39.2978,39.4309,130500.0
2011-05-18 15:00:00,47.37,47.42,47.31,47.36,85600.0,39.4309,39.4726,39.381,39.4226,85600.0
2011-05-18 15:30:00,47.35,47.44,47.29,47.4,242900.0,39.4143,39.4892,39.3643,39.4559,242900.0
2011-05-19 09:30:00,47.58,47.91,47.4,47.7,42100.0,39.6057,39.8804,39.4559,39.7056,42100.0
2011-05-19 10:00:00,47.67,47.73,47.46,47.71,36900.0,39.6807,39.7306,39.5059,39.714,36900.0
2011-05-19 10:30:00,47.71,47.71,47.19,47.24,26600.0,39.714,39.714,39.2811,39.3227,26600.0
2011-05-19 11:00:00,47.28,47.3,46.97,47.0,59900.0,39.356,39.3727,39.098,39.1229,59900.0
2011-05-19 11:30:00,46.99,47.02,46.77,47.02,80400.0,39.1146,39.1396,38.9315,39.1396,80400.0
2011-05-19 12:00:00,47.02,47.11,46.93,47.07,61800.0,39.1396,39.2145,39.0647,39.1812,61800.0
2011-05-19 12:30:00,47.07,47.14,47.0,47.06,94900.0,39.1812,39.2395,39.1229,39.1729,94900.0
2011-05-19 13:00:00,47.09,47.34,47.08,47.29,60100.0,39.1979,39.406,39.1895,39.3643,60100.0
2011-05-19 13:30:00,47.3,47.39,47.27,47.37,44800.0,39.3727,39.4476,39.3477,39.4309,44800.0
2011-05-19 14:00:00,47.41,47.5,47.29,47.36,61800.0,39.4642,39.5391,39.3643,39.4226,61800.0
2011-05-19 14:30:00,47.35,47.37,47.12,47.15,112000.0,39.4143,39.4309,39.2228,39.2478,112000.0
2011-05-19 15:00:00,47.15,47.22,47.09,47.18,86300.0,39.2478,39.3061,39.1979,39.2728,86300.0
2011-05-19 15:30:00,47.2,47.21,47.12,47.16,127900.0,39.2894,39.2978,39.2228,39.2561,127900.0
2011-05-20 09:30:00,47.05,47.05,46.81,46.85,24100.0,39.1646,39.1646,38.9648,38.9981,24100.0
2011-05-20 10:00:00,46.84,46.92,46.72,46.83,31900.0,38.9898,39.0564,38.8899,38.9814,31900.0
2011-05-20 10:30:00,46.8,46.86,46.61,46.64,48800.0,38.9565,39.0064,38.7983,38.8233,48800.0
2011-05-20 11:00:00,46.61,46.8,46.58,46.73,21600.0,38.7983,38.9565,38.7733,38.8982,21600.0
2011-05-20 11:30:00,46.74,46.91,46.74,46.82,30100.0,38.9065,39.048,38.9065,38.9731,30100.0
2011-05-20 12:00:00,46.8,46.9,46.75,46.87,63800.0,38.9565,39.0397,38.9148,39.0147,63800.0
2011-05-20 12:30:00,46.87,46.92,46.73,46.74,55500.0,39.0147,39.0564,38.8982,38.9065,55500.0
2011-05-20 13:00:00,46.76,46.88,46.75,46.81,35400.0,38.9232,39.0231,38.9148,38.9648,35400.0
2011-05-20 13:30:00,46.82,46.93,46.8,46.87,35600.0,38.9731,39.0647,38.9565,39.0147,35600.0
2011-05-20 14:00:00,46.88,46.93,46.85,46.88,39600.0,39.0231,39.0647,38.9981,39.0231,39600.0
2011-05-20 14:30:00,46.87,46.92,46.79,46.79,37900.0,39.0147,39.0564,38.9481,38.9481,37900.0
2011-05-20 15:00:00,46.79,46.82,46.73,46.79,37100.0,38.9481,38.9731,38.8982,38.9481,37100.0
2011-05-20 15:30:00,46.79,46.86,46.67,46.68,103200.0,38.9481,39.0064,38.8483,38.8566,103200.0
2011-05-23 09:30:00,46.31,46.31,45.85,46.03,30900.0,38.5486,38.5486,38.1657,38.3155,30900.0
2011-05-23 10:00:00,46.03,46.21,45.99,46.07,23100.0,38.3155,38.4653,38.2822,38.3488,23100.0
2011-05-23 10:30:00,46.13,46.37,46.13,46.27,25000.0,38.3988,38.5985,38.3988,38.5153,25000.0
2011-05-23 11:00:00,46.28,46.38,46.24,46.35,17800.0,38.5236,38.6069,38.4903,38.5819,17800.0
2011-05-23 11:30:00,46.34,46.34,46.19,46.25,17600.0,38.5736,38.5736,38.4487,38.4986,17600.0
2011-05-23 12:00:00,46.29,46.31,46.16,46.23,24700.0,38.5319,38.5486,38.4237,38.482,24700.0
2011-05-23 12:30:00,46.24,46.33,46.2,46.31,19500.0,38.4903,38.5652,38.457,38.5486,19500.0
2011-05-23 13:00:00,46.3,46.32,46.22,46.25,21600.0,38.5403,38.5569,38.4737,38.4986,21600.0
2011-05-23 13:30:00,46.26,46.28,46.17,46.23,46500.0,38.507,38.5236,38.4321,38.482,46500.0
2011-05-23 14:00:00,46.23,46.35,46.2,46.25,26100.0,38.482,38.5819,38.457,38.4986,26100.0
2011-05-23 14:30:00,46.26,46.37,46.25,46.25,28100.0,38.507,38.5985,38.4986,38.4986,28100.0
2011-05-23 15:00:00,46.25,46.31,46.15,46.19,51400.0,38.4986,38.5486,38.4154,38.4487,51400.0
2011-05-23 15:30:00,46.2,46.26,46.05,46.06,63700.0,38.457,38.507,38.3322,38.3405,63700.0
2011-05-24 09:30:00,46.14,46.52,45.96,46.15,24000.0,38.4071,38.7234,38.2572,38.4154,24000.0
2011-05-24 10:00:00,46.19,46.33,46.0,46.0,19100.0,38.4487,38.5652,38.2905,38.2905,19100.0
2011-05-24 10:30:00,46.0,46.0,45.8,45.8,26700.0,38.2905,38.2905,38.1241,38.1241,26700.0
2011-05-24 11:00:00,45.81,45.85,45.62,45.66,26100.0,38.1324,38.1657,37.9742,38.0075,26100.0
2011-05-24 11:30:00,45.66,45.8,45.54,45.61,20000.0,38.0075,38.1241,37.9076,37.9659,20000.0
2011-05-24 12:00:00,45.61,45.62,45.53,45.57,22700.0,37.9659,37.9742,37.8993,37.9326,22700.0
2011-05-24 12:30:00,45.55,45.57,45.4,45.41,29500.0,37.916,37.9326,37.7911,37.7994,29500.0
2011-05-24 13:00:00,45.4,45.51,45.33,45.37,22500.0,37.7911,37.8827,37.7328,37.7661,22500.0
2011-05-24 13:30:00,45.37,45.63,45.33,45.63,45600.0,37.7661,37.9826,37.7328,37.9826,45600.0
2011-05-24 14:00:00,45.64,45.77,45.6,45.72,23900.0,37.9909,38.0991,37.9576,38.0575,23900.0
2011-05-24 14:30:00,45.71,45.71,45.56,45.7,37000.0,38.0491,38.0491,37.9243,38.0408,37000.0
2011-05-24 15:00:00,45.71,45.95,45.68,45.82,62100.0,38.0491,38.2489,38.0242,38.1407,62100.0
2011-05-24 15:30:00,45.8,45.92,45.73,45.74,53300.0,38.1241,38.224,38.0658,38.0741,53300.0
2011-05-25 09:30:00,45.65,45.82,45.4,45.73,22500.0,37.9992,38.1407,37.7911,38.0658,22500.0
2011-05-25 10:00:00,45.71,45.92,45.64,45.85,33900.0,38.0491,38.224,37.9909,38.1657,33900.0
2011-05-25 10:30:00,45.83,46.1,45.82,46.06,42300.0,38.149,38.3738,38.1407,38.3405,42300.0
2011-05-25 11:00:00,46.04,46.47,46.04,46.44,52300.0,38.3238,38.6818,38.3238,38.6568,52300.0
2011-05-25 11:30:00,46.44,46.6,46.4,46.46,24900.0,38.6568,38.79,38.6235,38.6735,24900.0
2011-05-25 12:00:00,46.47,46.47,46.24,46.27,18800.0,38.6818,38.6818,38.4903,38.5153,18800.0
2011-05-25 12:30:00,46.28,46.28,46.14,46.23,20800.0,38.5236,38.5236,38.4071,38.482,20800.0
2011-05-25 13:00:00,46.18,46.18,46.04,46.05,18400.0,38.4404,38.4404,38.3238,38.3322,18400.0
2011-05-25 13:30:00,46.06,46.22,46.06,46.19,21500.0,38.3405,38.4737,38.3405,38.4487,21500.0
2011-05-25 14:00:00,46.21,46.27,46.17,46.26,23600.0,38.4653,38.5153,38.4321,38.507,23600.0
2011-05-25 14:30:00,46.26,46.28,46.16,46.22,22100.0,38.507,38.5236,38.4237,38.4737,22100.0
2011-05-25 15:00:00,46.26,46.38,46.24,46.31,24000.0,38.507,38.6069,38.4903,38.5486,24000.0
2011-05-25 15:30:00,46.31,46.36,46.28,46.33,84300.0,38.5486,38.5902,38.5236,38.5652,84300.0
2011-05-26 09:30:00,46.14,46.15,45.94,46.05,20900.0,38.4071,38.4154,38.2406,38.3322,20900.0
2011-05-26 10:00:00,46.06,46.31,46.03,46.26,25200.0,38.3405,38.5486,38.3155,38.507,25200.0
2011-05-26 10:30:00,46.24,46.33,46.13,46.15,25200.0,38.4903,38.5652,38.3988,38.4154,25200.0
2011-05-26 11:00:00,46.14,46.43,46.1,46.37,29200.0,38.4071,38.6485,38.3738,38.5985,29200.0
2011-05-26 11:30:00,46.37,46.42,46.27,46.37,24200.0,38.5985,38.6402,38.5153,38.5985,24200.0
2011-05-26 12:00:00,46.4,46.4,46.27,46.33,17900.0,38.6235,38.6235,38.5153,38.5652,17900.0
2011-05-26 12:30:00,46.32,46.53,46.26,46.52,38900.0,38.5569,38.7317,38.507,38.7234,38900.0
2011-05-26 13:00:00,46.54,46.7,46.54,46.6,14000.0,38.74,38.8732,38.74,38.79,14000.0
2011-05-26 13:30:00,46.6,46.64,46.57,46.63,17200.0,38.79,38.8233,38.765,38.815,17200.0
2011-05-26 14:00:00,46.64,46.68,46.59,46.61,34400.0,38.8233,38.8566,38.7817,38.7983,34400.0
2011-05-26 14:30:00,46.62,46.64,46.55,46.62,35000.0,38.8066,38.8233,38.7484,38.8066,35000.0
2011-05-26 15:00:00,46.62,46.69,46.54,46.69,25000.0,38.8066,38.8649,38.74,38.8649,25000.0
2011-05-26 15:30:00,46.69,46.71,46.59,46.62,55800.0,38.8649,38.8816,38.7817,38.8066,55800.0
2011-05-27 09:30:00,46.64,46.77,46.41,46.53,29500.0,38.8233,38.9315,38.6318,38.7317,29500.0
2011-05-27 10:00:00,46.53,46.58,46.33,46.45,31300.0,38.7317,38.7733,38.5652,38.6651,31300.0
2011-05-27 10:30:00,46.48,46.5,46.29,46.4,22900.0,38.6901,38.7067,38.5319,38.6235,22900.0
2011-05-27 11:00:00,46.4,46.55,46.4,46.48,24400.0,38.6235,38.7484,38.6235,38.6901,24400.0
2011-05-27 11:30:00,46.49,46.55,46.46,46.48,15200.0,38.6984,38.7484,38.6735,38.6901,15200.0
2011-05-27 12:00:00,46.48,46.55,46.4,46.48,44700.0,38.6901,38.7484,38.6235,38.6901,44700.0
2011-05-27 12:30:00,46.49,46.5,46.37,46.38,21400.0,38.6984,38.7067,38.5985,38.6069,21400.0
2011-05-27 13:00:00,46.37,46.38,46.29,46.3,17300.0,38.5985,38.6069,38.5319,38.5403,17300.0
2011-05-27 13:30:00,46.32,46.32,46.27,46.28,18100.0,38.5569,38.5569,38.5153,38.5236,18100.0
2011-05-27 14:00:00,46.28,46.32,46.23,46.32,25600.0,38.5236,38.5569,38.482,38.5569,25600.0
2011-05-27 14:30:00,46.32,46.39,46.23,46.25,28700.0,38.5569,38.6152,38.482,38.4986,28700.0
2011-05-27 15:00:00,46.26,46.43,46.19,46.42,34800.0,38.507,38.6485,38.4487,38.6402,34800.0
2011-05-27 15:30:00,46.41,46.51,46.38,46.43,44400.0,38.6318,38.7151,38.6069,38.6485,44400.0
2011-05-31 09:30:00,46.81,46.93,46.47,46.53,13900.0,38.9648,39.0647,38.6818,38.7317,13900.0
2011-05-31 10:00:00,46.53,46.53,46.25,46.36,16500.0,38.7317,38.7317,38.4986,38.5902,16500.0
2011-05-31 10:30:00,46.36,46.44,46.15,46.36,39800.0,38.5902,38.6568,38.4154,38.5902,39800.0
2011-05-31 11:00:00,46.36,46.49,46.35,46.42,11400.0,38.5902,38.6984,38.5819,38.6402,11400.0
2011-05-31 11:30:00,46.48,46.55,46.44,46.45,13500.0,38.6901,38.7484,38.6568,38.6651,13500.0
2011-05-31 12:00:00,46.45,46.53,46.38,46.5,18100.0,38.6651,38.7317,38.6069,38.7067,18100.0
2011-05-31 12:30:00,46.44,46.46,46.35,46.36,16000.0,38.6568,38.6735,38.5819,38.5902,16000.0
2011-05-31 13:00:00,46.37,46.47,46.36,46.44,15200.0,38.5985,38.6818,38.5902,38.6568,15200.0
2011-05-31 13:30:00,46.41,46.48,46.37,46.43,19500.0,38.6318,38.6901,38.5985,38.6485,19500.0
2011-05-31 14:00:00,46.44,46.48,46.32,46.38,29700.0,38.6568,38.6901,38.5569,38.6069,29700.0
2011-05-31 14:30:00,46.39,46.5,46.31,46.49,19400.0,38.6152,38.7067,38.5486,38.6984,19400.0
2011-05-31 15:00:00,46.48,46.53,46.43,46.45,28500.0,38.6901,38.7317,38.6485,38.6651,28500.0
2011-05-31 15:30:00,46.47,46.61,46.43,46.59,143300.0,38.6818,38.7983,38.6485,38.7817,143300.0
2011-06-01 09:30:00,46.54,46.61,45.45,45.5,66700.0,38.74,38.7983,37.8327,37.8743,66700.0
2011-06-01 10:00:00,45.5,45.56,45.25,45.39,52800.0,37.8743,37.9243,37.6662,37.7828,52800.0
2011-06-01 10:30:00,45.41,45.42,45.25,45.36,48300.0,37.7994,37.8078,37.6662,37.7578,48300.0
2011-06-01 11:00:00,45.36,45.38,45.23,45.35,24900.0,37.7578,37.7745,37.6496,37.7495,24900.0
2011-06-01 11:30:00,45.35,45.44,45.3,45.33,27600.0,37.7495,37.8244,37.7079,37.7328,27600.0
2011-06-01 12:00:00,45.33,45.45,45.17,45.28,38300.0,37.7328,37.8327,37.5997,37.6912,38300.0
2011-06-01 12:30:00,45.27,45.44,45.24,45.34,15600.0,37.6829,37.8244,37.6579,37.7412,15600.0
2011-06-01 13:00:00,45.34,45.38,45.18,45.29,23700.0,37.7412,37.7745,37.608,37.6995,23700.0
2011-06-01 13:30:00,45.27,45.34,45.21,45.29,12300.0,37.6829,37.7412,37.6329,37.6995,12300.0
2011-06-01 14:00:00,45.28,45.33,45.2,45.27,16500.0,37.6912,37.7328,37.6246,37.6829,16500.0
2011-06-01 14:30:00,45.24,45.25,45.12,45.16,23700.0,37.6579,37.6662,37.558,37.5913,23700.0
2011-06-01 15:00:00,45.14,45.23,45.07,45.13,46500.0,37.5747,37.6496,37.5164,37.5664,46500.0
2011-06-01 15:30:00,45.13,45.17,44.84,44.97,156500.0,37.5664,37.5997,37.325,37.4332,156500.0
2011-06-02 09:30:00,44.98,45.18,44.97,45.18,9400.0,37.4415,37.608,37.4332,37.608,9400.0
2011-06-02 10:00:00,45.27,45.43,45.15,45.26,22300.0,37.6829,37.8161,37.583,37.6746,22300.0
2011-06-02 10:30:00,45.26,45.32,45.08,45.14,14300.0,37.6746,37.7245,37.5247,37.5747,14300.0
2011-06-02 11:00:00,45.11,45.14,44.95,44.95,11700.0,37.5497,37.5747,37.4165,37.4165,11700.0
2011-06-02 11:30:00,44.92,45.02,44.82,45.02,13700.0,37.3915,37.4748,37.3083,37.4748,13700.0
2011-06-02 12:00:00,45.0,45.0,44.9,44.91,16700.0,37.4581,37.4581,37.3749,37.3832,16700.0
2011-06-02 12:30:00,44.93,45.06,44.87,44.98,18000.0,37.3999,37.5081,37.3499,37.4415,18000.0
2011-06-02 13:00:00,44.98,45.07,44.94,44.99,15900.0,37.4415,37.5164,37.4082,37.4498,15900.0
2011-06-02 13:30:00,44.94,44.99,44.86,44.97,14400.0,37.4082,37.4498,37.3416,37.4332,14400.0
2011-06-02 14:00:00,44.99,45.01,44.86,44.93,27500.0,37.4498,37.4665,37.3416,37.3999,27500.0
2011-06-02 14:30:00,44.92,45.02,44.87,45.0,13800.0,37.3915,37.4748,37.3499,37.4581,13800.0
2011-06-02 15:00:00,45.0,45.02,44.93,44.94,16900.0,37.4581,37.4748,37.3999,37.4082,16900.0
2011-06-02 15:30:00,44.96,44.97,44.83,44.85,72400.0,37.4248,37.4332,37.3166,37.3333,72400.0
2011-06-03 09:30:00,44.25,44.25,43.91,44.16,29900.0,36.8338,36.8338,36.5508,36.7589,29900.0
2011-06-03 10:00:00,44.16,44.58,44.12,44.56,24600.0,36.7589,37.1085,36.7256,37.0919,24600.0
2011-06-03 10:30:00,44.53,44.8,44.53,44.7,25200.0,37.0669,37.2917,37.0669,37.2084,25200.0
2011-06-03 11:00:00,44.68,44.75,44.47,44.5,39000.0,37.1918,37.25,37.017,37.0419,39000.0
2011-06-03 11:30:00,44.5,44.5,44.21,44.22,80700.0,37.0419,37.0419,36.8005,36.8089,80700.0
2011-06-03 12:00:00,44.23,44.23,44.12,44.17,34100.0,36.8172,36.8172,36.7256,36.7672,34100.0
2011-06-03 12:30:00,44.18,44.39,44.17,44.35,18200.0,36.7756,36.9504,36.7672,36.9171,18200.0
2011-06-03 13:00:00,44.32,44.38,44.3,44.3,7000.0,36.8921,36.9421,36.8755,36.8755,7000.0
2011-06-03 13:30:00,44.3,44.44,44.29,44.34,13900.0,36.8755,36.992,36.8671,36.9088,13900.0
2011-06-03 14:00:00,44.32,44.38,44.29,44.29,13100.0,36.8921,36.9421,36.8671,36.8671,13100.0
2011-06-03 14:30:00,44.29,44.38,44.29,44.29,20200.0,36.8671,36.9421,36.8671,36.8671,20200.0
2011-06-03 15:00:00,44.26,44.26,44.16,44.23,25500.0,36.8422,36.8422,36.7589,36.8172,25500.0
2011-06-03 15:30:00,44.23,44.38,44.15,44.27,76100.0,36.8172,36.9421,36.7506,36.8505,76100.0
2011-06-06 09:30:00,44.3,44.61,44.18,44.36,58500.0,36.8755,37.1335,36.7756,36.9254,58500.0
2011-06-06 10:00:00,44.42,44.57,44.1,44.52,58300.0,36.9753,37.1002,36.709,37.0586,58300.0
2011-06-06 10:30:00,44.57,44.74,44.39,44.65,51400.0,37.1002,37.2417,36.9504,37.1668,51400.0
2011-06-06 11:00:00,44.65,44.98,44.63,44.98,30000.0,37.1668,37.4415,37.1502,37.4415,30000.0
2011-06-06 11:30:00,45.0,45.08,44.95,45.05,31300.0,37.4581,37.5247,37.4165,37.4998,31300.0
2011-06-06 12:00:00,45.03,45.16,45.0,45.1,62200.0,37.4831,37.5913,37.4581,37.5414,62200.0
2011-06-06 12:30:00,45.09,45.18,45.07,45.12,20000.0,37.5331,37.608,37.5164,37.558,20000.0
2011-06-06 13:00:00,45.13,45.22,45.05,45.13,28700.0,37.5664,37.6413,37.4998,37.5664,28700.0
2011-06-06 13:30:00,45.12,45.21,45.03,45.17,23800.0,37.558,37.6329,37.4831,37.5997,23800.0
2011-06-06 14:00:00,45.17,45.25,45.11,45.13,32300.0,37.5997,37.6662,37.5497,37.5664,32300.0
2011-06-06 14:30:00,45.1,45.11,44.8,44.84,73500.0,37.5414,37.5497,37.2917,37.325,73500.0
2011-06-06 15:00:00,44.83,44.88,44.33,44.36,86600.0,37.3166,37.3583,36.9004,36.9254,86600.0
2011-06-06 15:30:00,44.36,44.62,44.34,44.41,88100.0,36.9254,37.1418,36.9088,36.967,88100.0
2011-06-07 09:30:00,44.48,44.72,43.87,44.11,55700.0,37.0253,37.2251,36.5175,36.7173,55700.0
2011-06-07 10:00:00,44.11,44.13,43.98,44.02,58800.0,36.7173,36.734,36.6091,36.6424,58800.0
2011-06-07 10:30:00,44.01,44.04,43.83,43.83,29600.0,36.6341,36.659,36.4842,36.4842,29600.0
2011-06-07 11:00:00,43.83,43.88,43.65,43.65,32000.0,36.4842,36.5259,36.3344,36.3344,32000.0
2011-06-07 11:30:00,43.63,43.66,43.45,43.53,44900.0,36.3177,36.3427,36.1679,36.2345,44900.0
2011-06-07 12:00:00,43.53,43.67,43.53,43.6,66200.0,36.2345,36.351,36.2345,36.2928,66200.0
2011-06-07 12:30:00,43.62,43.67,43.54,43.63,21100.0,36.3094,36.351,36.2428,36.3177,21100.0
2011-06-07 13:00:00,43.64,43.67,43.51,43.52,38400.0,36.3261,36.351,36.2179,36.2262,38400.0
2011-06-07 13:30:00,43.51,43.57,43.47,43.56,30600.0,36.2179,36.2678,36.1846,36.2595,30600.0
2011-06-07 14:00:00,43.55,43.72,43.54,43.71,103700.0,36.2512,36.3927,36.2428,36.3843,103700.0
2011-06-07 14:30:00,43.7,43.72,43.54,43.6,40200.0,36.376,36.3927,36.2428,36.2928,40200.0
2011-06-07 15:00:00,43.6,43.64,43.5,43.56,54100.0,36.2928,36.3261,36.2095,36.2595,54100.0
2011-06-07 15:30:00,43.55,43.55,43.2,43.22,155700.0,36.2512,36.2512,35.9598,35.9765,155700.0
2011-06-08 09:30:00,43.15,43.31,42.86,42.92,16400.0,35.9182,36.0514,35.6768,35.7267,16400.0
2011-06-08 10:00:00,42.92,43.02,42.86,42.96,23000.0,35.7267,35.81,35.6768,35.76,23000.0
2011-06-08 10:30:00,42.93,43.12,42.88,43.06,25900.0,35.7351,35.8932,35.6934,35.8433,25900.0
2011-06-08 11:00:00,43.07,43.16,43.01,43.02,18300.0,35.8516,35.9265,35.8017,35.81,18300.0
2011-06-08 11:30:00,43.02,43.29,43.02,43.29,22900.0,35.81,36.0347,35.81,36.0347,22900.0
2011-06-08 12:00:00,43.29,43.44,43.27,43.37,36600.0,36.0347,36.1596,36.0181,36.1013,36600.0
2011-06-08 12:30:00,43.36,43.43,43.35,43.39,14600.0,36.093,36.1513,36.0847,36.118,14600.0
2011-06-08 13:00:00,43.42,43.47,43.34,43.43,22600.0,36.1429,36.1846,36.0764,36.1513,22600.0
2011-06-08 13:30:00,43.42,43.47,43.24,43.31,30600.0,36.1429,36.1846,35.9931,36.0514,30600.0
2011-06-08 14:00:00,43.28,43.37,43.22,43.25,31500.0,36.0264,36.1013,35.9765,36.0014,31500.0
2011-06-08 14:30:00,43.25,43.4,43.25,43.31,40000.0,36.0014,36.1263,36.0014,36.0514,40000.0
2011-06-08 15:00:00,43.31,43.31,43.2,43.24,60300.0,36.0514,36.0514,35.9598,35.9931,60300.0
2011-06-08 15:30:00,43.25,43.34,43.23,43.27,94800.0,36.0014,36.0764,35.9848,36.0181,94800.0
2011-06-09 09:30:00,43.33,43.38,42.98,43.05,20500.0,36.068,36.1096,35.7767,35.835,20500.0
2011-06-09 10:00:00,43.07,43.21,42.94,42.98,22400.0,35.8516,35.9681,35.7434,35.7767,22400.0
2011-06-09 10:30:00,42.99,43.2,42.98,43.13,17900.0,35.785,35.9598,35.7767,35.9015,17900.0
2011-06-09 11:00:00,43.13,43.16,43.0,43.1,22300.0,35.9015,35.9265,35.7933,35.8766,22300.0
2011-06-09 11:30:00,43.11,43.34,43.08,43.25,213800.0,35.8849,36.0764,35.8599,36.0014,213800.0
2011-06-09 12:00:00,43.25,43.39,43.25,43.32,18600.0,36.0014,36.118,36.0014,36.0597,18600.0
2011-06-09 12:30:00,43.33,43.38,43.3,43.31,12100.0,36.068,36.1096,36.0431,36.0514,12100.0
2011-06-09 13:00:00,43.33,43.39,43.3,43.37,18600.0,36.068,36.118,36.0431,36.1013,18600.0
2011-06-09 13:30:00,43.36,43.38,43.28,43.3,14500.0,36.093,36.1096,36.0264,36.0431,14500.0
2011-06-09 14:00:00,43.3,43.34,43.27,43.31,12200.0,36.0431,36.0764,36.0181,36.0514,12200.0
2011-06-09 14:30:00,43.31,43.4,43.27,43.38,11400.0,36.0514,36.1263,36.0181,36.1096,11400.0
2011-06-09 15:00:00,43.38,43.39,43.3,43.31,30000.0,36.1096,36.118,36.0431,36.0514,30000.0
2011-06-09 15:30:00,43.33,43.35,43.21,43.21,87000.0,36.068,36.0847,35.9681,35.9681,87000.0
2011-06-10 09:30:00,43.06,43.31,42.93,43.15,24700.0,35.8433,36.0514,35.7351,35.9182,24700.0
2011-06-10 10:00:00,43.14,43.19,43.07,43.18,17500.0,35.9099,35.9515,35.8516,35.9432,17500.0
2011-06-10 10:30:00,43.18,43.22,43.08,43.09,19600.0,35.9432,35.9765,35.8599,35.8683,19600.0
2011-06-10 11:00:00,43.08,43.09,42.85,43.05,27800.0,35.8599,35.8683,35.6685,35.835,27800.0
2011-06-10 11:30:00,43.05,43.21,43.0,43.18,24200.0,35.835,35.9681,35.7933,35.9432,24200.0
2011-06-10 12:00:00,43.2,43.21,43.15,43.17,19500.0,35.9598,35.9681,35.9182,35.9348,19500.0
2011-06-10 12:30:00,43.17,43.22,43.17,43.18,20800.0,35.9348,35.9765,35.9348,35.9432,20800.0
2011-06-10 13:00:00,43.18,43.23,43.16,43.23,22100.0,35.9432,35.9848,35.9265,35.9848,22100.0
2011-06-10 13:30:00,43.22,43.23,43.17,43.21,45500.0,35.9765,35.9848,35.9348,35.9681,45500.0
2011-06-10 14:00:00,43.22,43.44,43.22,43.32,32300.0,35.9765,36.1596,35.9765,36.0597,32300.0
2011-06-10 14:30:00,43.32,43.56,43.32,43.56,43200.0,36.0597,36.2595,36.0597,36.2595,43200.0
2011-06-10 15:00:00,43.56,43.62,43.5,43.61,83200.0,36.2595,36.3094,36.2095,36.3011,83200.0
2011-06-10 15:30:00,43.6,43.61,43.29,43.32,79400.0,36.2928,36.3011,36.0347,36.0597,79400.0
2011-06-13 09:30:00,43.42,43.82,43.33,43.77,26000.0,36.1429,36.4759,36.068,36.4343,26000.0
2011-06-13 10:00:00,43.75,43.87,43.66,43.86,44700.0,36.4176,36.5175,36.3427,36.5092,44700.0
2011-06-13 10:30:00,43.89,43.89,43.71,43.72,18500.0,36.5342,36.5342,36.3843,36.3927,18500.0
2011-06-13 11:00:00,43.72,43.78,43.69,43.75,30200.0,36.3927,36.4426,36.3677,36.4176,30200.0
2011-06-13 11:30:00,43.75,43.78,43.56,43.64,24700.0,36.4176,36.4426,36.2595,36.3261,24700.0
2011-06-13 12:00:00,43.65,43.74,43.5,43.51,16300.0,36.3344,36.4093,36.2095,36.2179,16300.0
2011-06-13 12:30:00,43.51,43.63,43.51,43.54,13300.0,36.2179,36.3177,36.2179,36.2428,13300.0
2011-06-13 13:00:00,43.54,43.6,43.35,43.56,17200.0,36.2428,36.2928,36.0847,36.2595,17200.0
2011-06-13 13:30:00,43.59,43.76,43.58,43.75,14700.0,36.2845,36.426,36.2761,36.4176,14700.0
2011-06-13 14:00:00,43.77,43.87,43.73,43.77,20300.0,36.4343,36.5175,36.401,36.4343,20300.0
2011-06-13 14:30:00,43.75,43.77,43.56,43.56,27900.0,36.4176,36.4343,36.2595,36.2595,27900.0
2011-06-13 15:00:00,43.56,43.64,43.43,43.51,41900.0,36.2595,36.3261,36.1513,36.2179,41900.0
2011-06-13 15:30:00,43.5,43.54,43.29,43.31,109200.0,36.2095,36.2428,36.0347,36.0514,109200.0
2011-06-14 09:30:00,43.72,44.28,43.72,44.19,22500.0,36.3927,36.8588,36.3927,36.7839,22500.0
2011-06-14 10:00:00,44.22,44.23,43.99,44.17,13600.0,36.8089,36.8172,36.6174,36.7672,13600.0
2011-06-14 10:30:00,44.2,44.34,44.2,44.28,13900.0,36.7922,36.9088,36.7922,36.8588,13900.0
2011-06-14 11:00:00,44.26,44.34,44.24,44.3,24300.0,36.8422,36.9088,36.8255,36.8755,24300.0
2011-06-14 11:30:00,44.31,44.34,44.25,44.34,6700.0,36.8838,36.9088,36.8338,36.9088,6700.0
2011-06-14 12:00:00,44.34,44.34,44.26,44.29,6300.0,36.9088,36.9088,36.8422,36.8671,6300.0
2011-06-14 12:30:00,44.31,44.47,44.31,44.43,22600.0,36.8838,37.017,36.8838,36.9837,22600.0
2011-06-14 13:00:00,44.43,44.47,44.42,44.44,22400.0,36.9837,37.017,36.9753,36.992,22400.0
2011-06-14 13:30:00,44.45,44.5,44.39,44.4,41400.0,37.0003,37.0419,36.9504,36.9587,41400.0
2011-06-14 14:00:00,44.4,44.47,44.39,44.46,27100.0,36.9587,37.017,36.9504,37.0086,27100.0
2011-06-14 14:30:00,44.47,44.52,44.42,44.47,14200.0,37.017,37.0586,36.9753,37.017,14200.0
2011-06-14 15:00:00,44.47,44.54,44.45,44.47,20700.0,37.017,37.0752,37.0003,37.017,20700.0
2011-06-14 15:30:00,44.47,44.47,44.34,44.38,75000.0,37.017,37.017,36.9088,36.9421,75000.0
2011-06-15 09:30:00,43.91,43.94,43.44,43.45,91200.0,36.5508,36.5758,36.1596,36.1679,91200.0
2011-06-15 10:00:00,43.42,43.52,43.28,43.3,105800.0,36.1429,36.2262,36.0264,36.0431,105800.0
2011-06-15 10:30:00,43.3,43.53,43.25,43.43,58100.0,36.0431,36.2345,36.0014,36.1513,58100.0
2011-06-15 11:00:00,43.41,43.43,43.3,43.31,20600.0,36.1346,36.1513,36.0431,36.0514,20600.0
2011-06-15 11:30:00,43.31,43.33,43.12,43.22,32700.0,36.0514,36.068,35.8932,35.9765,32700.0
2011-06-15 12:00:00,43.23,43.23,42.94,43.02,31000.0,35.9848,35.9848,35.7434,35.81,31000.0
2011-06-15 12:30:00,43.05,43.08,42.96,42.96,34600.0,35.835,35.8599,35.76,35.76,34600.0
2011-06-15 13:00:00,42.98,43.07,42.95,43.06,23500.0,35.7767,35.8516,35.7517,35.8433,23500.0
2011-06-15 13:30:00,43.02,43.13,43.01,43.1,24100.0,35.81,35.9015,35.8017,35.8766,24100.0
2011-06-15 14:00:00,43.1,43.22,42.98,42.98,24300.0,35.8766,35.9765,35.7767,35.7767,24300.0
2011-06-15 14:30:00,42.97,43.05,42.87,42.92,30400.0,35.7684,35.835,35.6851,35.7267,30400.0
2011-06-15 15:00:00,42.91,43.05,42.83,43.01,43500.0,35.7184,35.835,35.6518,35.8017,43500.0
2011-06-15 15:30:00,43.04,43.06,42.93,42.98,77300.0,35.8266,35.8433,35.7351,35.7767,77300.0
2011-06-16 09:30:00,43.08,43.32,42.97,42.99,31600.0,35.8599,36.0597,35.7684,35.785,31600.0
2011-06-16 10:00:00,42.98,43.24,42.9,43.06,46700.0,35.7767,35.9931,35.7101,35.8433,46700.0
2011-06-16 10:30:00,43.05,43.12,42.99,42.99,53500.0,35.835,35.8932,35.785,35.785,53500.0
2011-06-16 11:00:00,43.0,43.16,42.96,43.13,32400.0,35.7933,35.9265,35.76,35.9015,32400.0
2011-06-16 11:30:00,43.1,43.17,43.05,43.09,16800.0,35.8766,35.9348,35.835,35.8683,16800.0
2011-06-16 12:00:00,43.11,43.15,43.02,43.13,34300.0,35.8849,35.9182,35.81,35.9015,34300.0
2011-06-16 12:30:00,43.13,43.14,43.01,43.01,22300.0,35.9015,35.9099,35.8017,35.8017,22300.0
2011-06-16 13:00:00,43.0,43.1,43.0,43.0,11900.0,35.7933,35.8766,35.7933,35.7933,11900.0
2011-06-16 13:30:00,43.02,43.02,42.97,43.0,47000.0,35.81,35.81,35.7684,35.7933,47000.0
2011-06-16 14:00:00,43.0,43.05,42.99,43.01,43900.0,35.7933,35.835,35.785,35.8017,43900.0
2011-06-16 14:30:00,43.0,43.02,42.91,43.0,36000.0,35.7933,35.81,35.7184,35.7933,36000.0
2011-06-16 15:00:00,43.02,43.1,42.97,43.0,58100.0,35.81,35.8766,35.7684,35.7933,58100.0
2011-06-16 15:30:00,42.99,43.11,42.91,42.99,248300.0,35.785,35.8849,35.7184,35.785,248300.0
2011-06-17 09:30:00,43.35,43.54,42.61,42.73,99000.0,36.0847,36.2428,35.4687,35.5686,99000.0
2011-06-17 10:00:00,42.72,43.03,42.71,42.99,59000.0,35.5603,35.8183,35.5519,35.785,59000.0
2011-06-17 10:30:00,42.99,43.07,42.96,43.01,69600.0,35.785,35.8516,35.76,35.8017,69600.0
2011-06-17 11:00:00,43.01,43.2,42.97,43.2,61200.0,35.8017,35.9598,35.7684,35.9598,61200.0
2011-06-17 11:30:00,43.22,43.23,43.09,43.19,49700.0,35.9765,35.9848,35.8683,35.9515,49700.0
2011-06-17 12:00:00,43.19,43.22,43.14,43.22,30800.0,35.9515,35.9765,35.9099,35.9765,30800.0
2011-06-17 12:30:00,43.22,43.25,43.1,43.15,52200.0,35.9765,36.0014,35.8766,35.9182,52200.0
2011-06-17 13:00:00,43.15,43.16,43.06,43.1,37800.0,35.9182,35.9265,35.8433,35.8766,37800.0
2011-06-17 13:30:00,43.09,43.15,43.06,43.14,50400.0,35.8683,35.9182,35.8433,35.9099,50400.0
2011-06-17 14:00:00,43.15,43.3,43.1,43.28,25500.0,35.9182,36.0431,35.8766,36.0264,25500.0
2011-06-17 14:30:00,43.3,43.43,43.3,43.36,49500.0,36.0431,36.1513,36.0431,36.093,49500.0
2011-06-17 15:00:00,43.37,43.42,43.23,43.4,56300.0,36.1013,36.1429,35.9848,36.1263,56300.0
2011-06-17 15:30:00,43.4,43.63,43.34,43.39,207700.0,36.1263,36.3177,36.0764,36.118,207700.0
2011-06-20 09:30:00,43.15,43.15,42.72,42.9,67300.0,35.9182,35.9182,35.5603,35.7101,67300.0
2011-06-20 10:00:00,42.93,42.99,42.83,42.93,57400.0,35.7351,35.785,35.6518,35.7351,57400.0
2011-06-20 10:30:00,42.91,43.11,42.89,42.96,35600.0,35.7184,35.8849,35.7018,35.76,35600.0
2011-06-20 11:00:00,42.95,43.1,42.95,43.07,19800.0,35.7517,35.8766,35.7517,35.8516,19800.0
2011-06-20 11:30:00,43.07,43.1,42.93,43.07,55600.0,35.8516,35.8766,35.7351,35.8516,55600.0
2011-06-20 12:00:00,43.06,43.14,43.01,43.14,20600.0,35.8433,35.9099,35.8017,35.9099,20600.0
2011-06-20 12:30:00,43.14,43.15,42.99,43.01,20800.0,35.9099,35.9182,35.785,35.8017,20800.0
2011-06-20 13:00:00,42.99,43.04,42.9,43.02,10900.0,35.785,35.8266,35.7101,35.81,10900.0
2011-06-20 13:30:00,43.02,43.04,42.88,42.88,14700.0,35.81,35.8266,35.6934,35.6934,14700.0
2011-06-20 14:00:00,42.89,42.98,42.88,42.91,11900.0,35.7018,35.7767,35.6934,35.7184,11900.0
2011-06-20 14:30:00,42.94,43.01,42.9,42.95,22400.0,35.7434,35.8017,35.7101,35.7517,22400.0
2011-06-20 15:00:00,42.95,42.99,42.79,42.83,25400.0,35.7517,35.785,35.6185,35.6518,25400.0
2011-06-20 15:30:00,42.83,43.04,42.82,42.99,80400.0,35.6518,35.8266,35.6435,35.785,80400.0
2011-06-21 09:30:00,43.2,43.25,43.05,43.06,42300.0,35.9598,36.0014,35.835,35.8433,42300.0
2011-06-21 10:00:00,43.08,43.24,43.06,43.14,22100.0,35.8599,35.9931,35.8433,35.9099,22100.0
2011-06-21 10:30:00,43.15,43.26,43.08,43.12,14600.0,35.9182,36.0098,35.8599,35.8932,14600.0
2011-06-21 11:00:00,43.15,43.19,43.08,43.13,26700.0,35.9182,35.9515,35.8599,35.9015,26700.0
2011-06-21 11:30:00,43.13,43.14,43.02,43.07,19800.0,35.9015,35.9099,35.81,35.8516,19800.0
2011-06-21 12:00:00,43.05,43.08,42.98,42.99,30100.0,35.835,35.8599,35.7767,35.785,30100.0
2011-06-21 12:30:00,43.0,43.1,42.96,43.08,18300.0,35.7933,35.8766,35.76,35.8599,18300.0
2011-06-21 13:00:00,43.09,43.12,42.98,43.0,17400.0,35.8683,35.8932,35.7767,35.7933,17400.0
2011-06-21 13:30:00,43.01,43.09,42.95,43.09,17500.0,35.8017,35.8683,35.7517,35.8683,17500.0
2011-06-21 14:00:00,43.09,43.09,43.01,43.04,27500.0,35.8683,35.8683,35.8017,35.8266,27500.0
2011-06-21 14:30:00,43.04,43.06,42.95,43.0,37500.0,35.8266,35.8433,35.7517,35.7933,37500.0
2011-06-21 15:00:00,42.99,43.11,42.97,43.1,53400.0,35.785,35.8849,35.7684,35.8766,53400.0
2011-06-21 15:30:00,43.1,43.14,43.06,43.09,104200.0,35.8766,35.9099,35.8433,35.8683,104200.0
2011-06-22 09:30:00,42.93,43.25,42.49,43.25,28600.0,35.7351,36.0014,35.3688,36.0014,28600.0
2011-06-22 10:00:00,43.27,43.29,42.92,43.01,64900.0,36.0181,36.0347,35.7267,35.8017,64900.0
2011-06-22 10:30:00,43.03,43.03,42.95,42.98,46500.0,35.8183,35.8183,35.7517,35.7767,46500.0
2011-06-22 11:00:00,42.99,43.0,42.91,42.97,39000.0,35.785,35.7933,35.7184,35.7684,39000.0
2011-06-22 11:30:00,42.97,43.02,42.85,42.85,42500.0,35.7684,35.81,35.6685,35.6685,42500.0
2011-06-22 12:00:00,42.87,42.97,42.77,42.97,8900.0,35.6851,35.7684,35.6019,35.7684,8900.0
2011-06-22 12:30:00,42.96,43.0,42.82,42.98,22900.0,35.76,35.7933,35.6435,35.7767,22900.0
2011-06-22 13:00:00,42.97,43.03,42.96,43.02,24700.0,35.7684,35.8183,35.76,35.81,24700.0
2011-06-22 13:30:00,43.02,43.05,42.97,43.0,19900.0,35.81,35.835,35.7684,35.7933,19900.0
2011-06-22 14:00:00,43.0,43.08,42.89,43.0,43300.0,35.7933,35.8599,35.7018,35.7933,43300.0
2011-06-22 14:30:00,43.01,43.04,42.96,42.98,57400.0,35.8017,35.8266,35.76,35.7767,57400.0
2011-06-22 15:00:00,42.99,43.03,42.96,42.98,57300.0,35.785,35.8183,35.76,35.7767,57300.0
2011-06-22 15:30:00,42.98,43.01,42.96,42.97,174800.0,35.7767,35.8017,35.76,35.7684,174800.0
2011-06-23 09:30:00,42.45,42.6,42.31,42.39,51500.0,35.3355,35.4604,35.219,35.2856,51500.0
2011-06-23 10:00:00,42.42,42.75,42.39,42.72,50900.0,35.3105,35.5852,35.2856,35.5603,50900.0
2011-06-23 10:30:00,42.69,42.72,42.48,42.55,37700.0,35.5353,35.5603,35.3605,35.4188,37700.0
2011-06-23 11:00:00,42.55,42.67,42.5,42.67,15000.0,35.4188,35.5186,35.3771,35.5186,15000.0
2011-06-23 11:30:00,42.68,43.05,42.68,43.03,159000.0,35.527,35.835,35.527,35.8183,159000.0
2011-06-23 12:00:00,43.03,43.05,42.98,42.99,46100.0,35.8183,35.835,35.7767,35.785,46100.0
2011-06-23 12:30:00,42.99,43.07,42.87,43.02,67100.0,35.785,35.8516,35.6851,35.81,67100.0
2011-06-23 13:00:00,43.03,43.13,43.0,43.01,36000.0,35.8183,35.9015,35.7933,35.8017,36000.0
2011-06-23 13:30:00,43.02,43.16,42.99,43.04,39000.0,35.81,35.9265,35.785,35.8266,39000.0
2011-06-23 14:00:00,43.04,43.04,42.8,42.92,43400.0,35.8266,35.8266,35.6269,35.7267,43400.0
2011-06-23 14:30:00,42.93,43.15,42.86,43.15,49300.0,35.7351,35.9182,35.6768,35.9182,49300.0
2011-06-23 15:00:00,43.15,43.23,42.99,43.16,98000.0,35.9182,35.9848,35.785,35.9265,98000.0
2011-06-23 15:30:00,43.15,43.22,42.96,43.19,145400.0,35.9182,35.9765,35.76,35.9515,145400.0
2011-06-24 09:30:00,43.11,43.38,42.84,43.01,38800.0,36.0356,36.2613,35.8099,35.952,38800.0
2011-06-24 10:00:00,43.0,43.0,42.58,42.68,63200.0,35.9436,35.9436,35.5925,35.6761,63200.0
2011-06-24 10:30:00,42.68,42.9,42.61,42.7,40100.0,35.6761,35.86,35.6176,35.6929,40100.0
2011-06-24 11:00:00,42.69,42.74,42.56,42.7,40200.0,35.6845,35.7263,35.5758,35.6929,40200.0
2011-06-24 11:30:00,42.7,42.77,42.66,42.71,38800.0,35.6929,35.7514,35.6594,35.7012,38800.0
2011-06-24 12:00:00,42.71,42.76,42.52,42.66,42300.0,35.7012,35.743,35.5424,35.6594,42300.0
2011-06-24 12:30:00,42.64,42.77,42.64,42.76,23200.0,35.6427,35.7514,35.6427,35.743,23200.0
2011-06-24 13:00:00,42.75,42.75,42.66,42.7,18500.0,35.7346,35.7346,35.6594,35.6929,18500.0
2011-06-24 13:30:00,42.68,42.78,42.64,42.7,18500.0,35.6761,35.7597,35.6427,35.6929,18500.0
2011-06-24 14:00:00,42.7,42.83,42.64,42.81,39900.0,35.6929,35.8015,35.6427,35.7848,39900.0
2011-06-24 14:30:00,42.82,42.84,42.7,42.73,50400.0,35.7932,35.8099,35.6929,35.7179,50400.0
2011-06-24 15:00:00,42.74,42.84,42.72,42.73,56500.0,35.7263,35.8099,35.7096,35.7179,56500.0
2011-06-24 15:30:00,42.73,42.91,42.72,42.84,182500.0,35.7179,35.8684,35.7096,35.8099,182500.0
2011-06-27 09:30:00,42.82,42.92,42.64,42.82,20900.0,35.7932,35.8768,35.6427,35.7932,20900.0
2011-06-27 10:00:00,42.81,43.0,42.75,43.0,26200.0,35.7848,35.9436,35.7346,35.9436,26200.0
2011-06-27 10:30:00,42.99,43.03,42.7,42.71,34000.0,35.9353,35.9687,35.6929,35.7012,34000.0
2011-06-27 11:00:00,42.72,42.76,42.6,42.6,54700.0,35.7096,35.743,35.6093,35.6093,54700.0
2011-06-27 11:30:00,42.61,42.62,42.53,42.55,32200.0,35.6176,35.626,35.5508,35.5675,32200.0
2011-06-27 12:00:00,42.56,42.59,42.53,42.54,17700.0,35.5758,35.6009,35.5508,35.5591,17700.0
2011-06-27 12:30:00,42.54,42.55,42.52,42.52,21000.0,35.5591,35.5675,35.5424,35.5424,21000.0
2011-06-27 13:00:00,42.52,42.62,42.52,42.6,25100.0,35.5424,35.626,35.5424,35.6093,25100.0
2011-06-27 13:30:00,42.6,42.67,42.58,42.6,39900.0,35.6093,35.6678,35.5925,35.6093,39900.0
2011-06-27 14:00:00,42.61,42.7,42.6,42.67,30900.0,35.6176,35.6929,35.6093,35.6678,30900.0
2011-06-27 14:30:00,42.67,42.83,42.67,42.82,33100.0,35.6678,35.8015,35.6678,35.7932,33100.0
2011-06-27 15:00:00,42.82,42.99,42.81,42.87,42500.0,35.7932,35.9353,35.7848,35.835,42500.0
2011-06-27 15:30:00,42.87,42.91,42.72,42.73,68500.0,35.835,35.8684,35.7096,35.7179,68500.0
2011-06-28 09:30:00,42.85,42.97,42.75,42.81,36100.0,35.8182,35.9185,35.7346,35.7848,36100.0
2011-06-28 10:00:00,42.8,43.0,42.78,42.85,23600.0,35.7764,35.9436,35.7597,35.8182,23600.0
2011-06-28 10:30:00,42.87,42.94,42.83,42.87,19200.0,35.835,35.8935,35.8015,35.835,19200.0
2011-06-28 11:00:00,42.85,42.89,42.8,42.83,8900.0,35.8182,35.8517,35.7764,35.8015,8900.0
2011-06-28 11:30:00,42.83,42.89,42.79,42.87,11800.0,35.8015,35.8517,35.7681,35.835,11800.0
2011-06-28 12:00:00,42.85,42.93,42.84,42.85,23100.0,35.8182,35.8851,35.8099,35.8182,23100.0
2011-06-28 12:30:00,42.85,42.9,42.84,42.86,22900.0,35.8182,35.86,35.8099,35.8266,22900.0
2011-06-28 13:00:00,42.86,42.95,42.86,42.93,12200.0,35.8266,35.9018,35.8266,35.8851,12200.0
2011-06-28 13:30:00,42.94,42.94,42.87,42.92,12300.0,35.8935,35.8935,35.835,35.8768,12300.0
2011-06-28 14:00:00,42.92,42.94,42.87,42.92,12700.0,35.8768,35.8935,35.835,35.8768,12700.0
2011-06-28 14:30:00,42.92,42.92,42.85,42.85,23100.0,35.8768,35.8768,35.8182,35.8182,23100.0
2011-06-28 15:00:00,42.86,42.87,42.79,42.8,18700.0,35.8266,35.835,35.7681,35.7764,18700.0
2011-06-28 15:30:00,42.8,42.83,42.75,42.81,86500.0,35.7764,35.8015,35.7346,35.7848,86500.0
2011-06-29 09:30:00,43.02,43.03,42.83,42.89,19500.0,35.9603,35.9687,35.8015,35.8517,19500.0
2011-06-29 10:00:00,42.91,43.01,42.69,42.74,45900.0,35.8684,35.952,35.6845,35.7263,45900.0
2011-06-29 10:30:00,42.77,42.94,42.77,42.93,10300.0,35.7514,35.8935,35.7514,35.8851,10300.0
2011-06-29 11:00:00,42.93,42.96,42.88,42.92,12500.0,35.8851,35.9102,35.8433,35.8768,12500.0
2011-06-29 11:30:00,42.91,42.97,42.9,42.93,9900.0,35.8684,35.9185,35.86,35.8851,9900.0
2011-06-29 12:00:00,42.92,42.98,42.91,42.97,9600.0,35.8768,35.9269,35.8684,35.9185,9600.0
2011-06-29 12:30:00,42.96,43.03,42.95,43.03,3100.0,35.9102,35.9687,35.9018,35.9687,3100.0
2011-06-29 13:00:00,43.03,43.11,43.01,43.03,7300.0,35.9687,36.0356,35.952,35.9687,7300.0
2011-06-29 13:30:00,43.03,43.11,43.02,43.02,8000.0,35.9687,36.0356,35.9603,35.9603,8000.0
2011-06-29 14:00:00,43.01,43.06,42.9,42.92,14500.0,35.952,35.9938,35.86,35.8768,14500.0
2011-06-29 14:30:00,42.91,43.07,42.88,43.04,50600.0,35.8684,36.0021,35.8433,35.9771,50600.0
2011-06-29 15:00:00,43.05,43.12,43.0,43.01,23400.0,35.9854,36.0439,35.9436,35.952,23400.0
2011-06-29 15:30:00,43.0,43.61,42.96,42.99,59500.0,35.9436,36.4535,35.9102,35.9353,59500.0
2011-06-30 09:30:00,43.13,43.4,43.04,43.32,12800.0,36.0523,36.278,35.9771,36.2111,12800.0
2011-06-30 10:00:00,43.33,43.56,43.33,43.48,14200.0,36.2195,36.4117,36.2195,36.3449,14200.0
2011-06-30 10:30:00,43.48,43.51,43.3,43.31,10400.0,36.3449,36.3699,36.1944,36.2028,10400.0
2011-06-30 11:00:00,43.32,43.39,43.31,43.34,13200.0,36.2111,36.2696,36.2028,36.2278,13200.0
2011-06-30 11:30:00,43.36,43.37,43.27,43.32,13800.0,36.2445,36.2529,36.1693,36.2111,13800.0
2011-06-30 12:00:00,43.31,43.34,43.29,43.3,8600.0,36.2028,36.2278,36.186,36.1944,8600.0
2011-06-30 12:30:00,43.29,43.32,43.26,43.31,4900.0,36.186,36.2111,36.161,36.2028,4900.0
2011-06-30 13:00:00,43.31,43.31,43.18,43.19,11100.0,36.2028,36.2028,36.0941,36.1024,11100.0
2011-06-30 13:30:00,43.19,43.22,43.14,43.19,10600.0,36.1024,36.1275,36.0606,36.1024,10600.0
2011-06-30 14:00:00,43.18,43.21,43.14,43.14,19500.0,36.0941,36.1192,36.0606,36.0606,19500.0
2011-06-30 14:30:00,43.14,43.26,43.14,43.17,21000.0,36.0606,36.161,36.0606,36.0857,21000.0
2011-06-30 15:00:00,43.16,43.18,43.0,43.0,37800.0,36.0774,36.0941,35.9436,35.9436,37800.0
2011-06-30 15:30:00,42.99,43.14,42.99,43.08,82800.0,35.9353,36.0606,35.9353,36.0105,82800.0
2011-07-01 09:30:00,43.15,43.19,42.91,43.17,14800.0,36.069,36.1024,35.8684,36.0857,14800.0
2011-07-01 10:00:00,43.19,43.62,43.19,43.44,42300.0,36.1024,36.4619,36.1024,36.3114,42300.0
2011-07-01 10:30:00,43.44,43.55,43.43,43.46,20500.0,36.3114,36.4034,36.3031,36.3281,20500.0
2011-07-01 11:00:00,43.45,43.52,43.41,43.48,19000.0,36.3198,36.3783,36.2863,36.3449,19000.0
2011-07-01 11:30:00,43.49,43.56,43.47,43.55,20000.0,36.3532,36.4117,36.3365,36.4034,20000.0
2011-07-01 12:00:00,43.55,43.7,43.49,43.68,15000.0,36.4034,36.5288,36.3532,36.512,15000.0
2011-07-01 12:30:00,43.67,43.67,43.54,43.54,11700.0,36.5037,36.5037,36.395,36.395,11700.0
2011-07-01 13:00:00,43.56,43.67,43.51,43.55,18900.0,36.4117,36.5037,36.3699,36.4034,18900.0
2011-07-01 13:30:00,43.54,43.57,43.49,43.49,21400.0,36.395,36.4201,36.3532,36.3532,21400.0
2011-07-01 14:00:00,43.5,43.5,43.44,43.46,24500.0,36.3616,36.3616,36.3114,36.3281,24500.0
2011-07-01 14:30:00,43.46,43.53,43.44,43.52,40300.0,36.3281,36.3866,36.3114,36.3783,40300.0
2011-07-01 15:00:00,43.5,43.58,43.5,43.58,46800.0,36.3616,36.4284,36.3616,36.4284,46800.0
2011-07-01 15:30:00,43.58,43.7,43.53,43.62,180700.0,36.4284,36.5288,36.3866,36.4619,180700.0
2011-07-05 09:30:00,43.59,43.62,42.91,42.95,44700.0,36.4368,36.4619,35.8684,35.9018,44700.0
2011-07-05 10:00:00,42.95,43.22,42.95,43.01,68000.0,35.9018,36.1275,35.9018,35.952,68000.0
2011-07-05 10:30:00,43.01,43.13,42.98,43.1,39600.0,35.952,36.0523,35.9269,36.0272,39600.0
2011-07-05 11:00:00,43.09,43.15,43.04,43.12,41500.0,36.0189,36.069,35.9771,36.0439,41500.0
2011-07-05 11:30:00,43.12,43.15,43.08,43.14,20800.0,36.0439,36.069,36.0105,36.0606,20800.0
2011-07-05 12:00:00,43.14,43.24,43.14,43.16,20200.0,36.0606,36.1442,36.0606,36.0774,20200.0
2011-07-05 12:30:00,43.15,43.16,43.07,43.07,17100.0,36.069,36.0774,36.0021,36.0021,17100.0
2011-07-05 13:00:00,43.07,43.15,43.04,43.12,11400.0,36.0021,36.069,35.9771,36.0439,11400.0
2011-07-05 13:30:00,43.14,43.2,43.1,43.16,16200.0,36.0606,36.1108,36.0272,36.0774,16200.0
2011-07-05 14:00:00,43.16,43.16,43.0,43.0,63800.0,36.0774,36.0774,35.9436,35.9436,63800.0
2011-07-05 14:30:00,43.01,43.02,43.0,43.0,23600.0,35.952,35.9603,35.9436,35.9436,23600.0
2011-07-05 15:00:00,43.0,43.19,42.99,43.16,56600.0,35.9436,36.1024,35.9353,36.0774,56600.0
2011-07-05 15:30:00,43.16,43.17,43.07,43.12,105200.0,36.0774,36.0857,36.0021,36.0439,105200.0
2011-07-06 09:30:00,43.02,43.37,43.02,43.09,20600.0,35.9603,36.2529,35.9603,36.0189,20600.0
2011-07-06 10:00:00,43.12,43.17,42.98,42.99,33900.0,36.0439,36.0857,35.9269,35.9353,33900.0
2011-07-06 10:30:00,43.0,43.01,42.9,42.95,56300.0,35.9436,35.952,35.86,35.9018,56300.0
2011-07-06 11:00:00,42.94,43.05,42.92,43.05,23300.0,35.8935,35.9854,35.8768,35.9854,23300.0
2011-07-06 11:30:00,43.03,43.12,43.01,43.01,18800.0,35.9687,36.0439,35.952,35.952,18800.0
2011-07-06 12:00:00,43.02,43.03,42.79,42.89,35700.0,35.9603,35.9687,35.7681,35.8517,35700.0
2011-07-06 12:30:00,42.9,43.07,42.89,43.06,17100.0,35.86,36.0021,35.8517,35.9938,17100.0
2011-07-06 13:00:00,43.07,43.08,42.98,43.0,12800.0,36.0021,36.0105,35.9269,35.9436,12800.0
2011-07-06 13:30:00,42.99,43.05,42.96,43.05,14400.0,35.9353,35.9854,35.9102,35.9854,14400.0
2011-07-06 14:00:00,43.03,43.05,42.91,42.92,29400.0,35.9687,35.9854,35.8684,35.8768,29400.0
2011-07-06 14:30:00,42.92,42.92,42.79,42.81,42600.0,35.8768,35.8768,35.7681,35.7848,42600.0
2011-07-06 15:00:00,42.82,42.89,42.78,42.83,56200.0,35.7932,35.8517,35.7597,35.8015,56200.0
2011-07-06 15:30:00,42.82,42.93,42.8,42.85,185600.0,35.7932,35.8851,35.7764,35.8182,185600.0
2011-07-07 09:30:00,43.26,43.48,43.21,43.28,24600.0,36.161,36.3449,36.1192,36.1777,24600.0
2011-07-07 10:00:00,43.28,43.44,43.26,43.4,25600.0,36.1777,36.3114,36.161,36.278,25600.0
2011-07-07 10:30:00,43.41,43.41,43.29,43.36,19100.0,36.2863,36.2863,36.186,36.2445,19100.0
2011-07-07 11:00:00,43.35,43.4,43.3,43.36,18300.0,36.2362,36.278,36.1944,36.2445,18300.0
2011-07-07 11:30:00,43.34,43.4,43.32,43.39,10700.0,36.2278,36.278,36.2111,36.2696,10700.0
2011-07-07 12:00:00,43.4,43.41,43.38,43.4,19300.0,36.278,36.2863,36.2613,36.278,19300.0
2011-07-07 12:30:00,43.4,43.41,43.38,43.4,21700.0,36.278,36.2863,36.2613,36.278,21700.0
2011-07-07 13:00:00,43.38,43.43,43.36,43.36,24800.0,36.2613,36.3031,36.2445,36.2445,24800.0
2011-07-07 13:30:00,43.35,43.35,43.24,43.24,27200.0,36.2362,36.2362,36.1442,36.1442,27200.0
2011-07-07 14:00:00,43.24,43.26,43.19,43.2,28800.0,36.1442,36.161,36.1024,36.1108,28800.0
2011-07-07 14:30:00,43.2,43.23,43.15,43.19,24800.0,36.1108,36.1359,36.069,36.1024,24800.0
2011-07-07 15:00:00,43.16,43.22,43.14,43.2,30500.0,36.0774,36.1275,36.0606,36.1108,30500.0
2011-07-07 15:30:00,43.2,43.26,43.18,43.22,70400.0,36.1108,36.161,36.0941,36.1275,70400.0
2011-07-08 09:30:00,42.84,43.05,42.82,42.94,26700.0,35.8099,35.9854,35.7932,35.8935,26700.0
2011-07-08 10:00:00,42.93,43.1,42.9,43.1,31500.0,35.8851,36.0272,35.86,36.0272,31500.0
2011-07-08 10:30:00,43.11,43.16,42.99,43.08,15600.0,36.0356,36.0774,35.9353,36.0105,15600.0
2011-07-08 11:00:00,43.07,43.07,42.86,42.89,14700.0,36.0021,36.0021,35.8266,35.8517,14700.0
2011-07-08 11:30:00,42.89,42.95,42.83,42.9,11100.0,35.8517,35.9018,35.8015,35.86,11100.0
2011-07-08 12:00:00,42.91,42.91,42.74,42.75,6800.0,35.8684,35.8684,35.7263,35.7346,6800.0
2011-07-08 12:30:00,42.75,42.84,42.73,42.82,11200.0,35.7346,35.8099,35.7179,35.7932,11200.0
2011-07-08 13:00:00,42.81,42.81,42.73,42.79,7500.0,35.7848,35.7848,35.7179,35.7681,7500.0
2011-07-08 13:30:00,42.8,42.84,42.72,42.72,7900.0,35.7764,35.8099,35.7096,35.7096,7900.0
2011-07-08 14:00:00,42.72,42.74,42.65,42.67,10600.0,35.7096,35.7263,35.6511,35.6678,10600.0
2011-07-08 14:30:00,42.69,42.75,42.62,42.62,15200.0,35.6845,35.7346,35.626,35.626,15200.0
2011-07-08 15:00:00,42.63,42.71,42.63,42.68,26100.0,35.6343,35.7012,35.6343,35.6761,26100.0
2011-07-08 15:30:00,42.66,42.77,42.66,42.75,76700.0,35.6594,35.7514,35.6594,35.7346,76700.0
2011-07-11 09:30:00,42.31,42.31,42.05,42.17,22800.0,35.3669,35.3669,35.1495,35.2498,22800.0
2011-07-11 10:00:00,42.15,42.15,41.85,41.9,22200.0,35.2331,35.2331,34.9823,35.0241,22200.0
2011-07-11 10:30:00,41.88,41.9,41.76,41.8,28300.0,35.0074,35.0241,34.9071,34.9405,28300.0
2011-07-11 11:00:00,41.8,41.92,41.69,41.88,28100.0,34.9405,35.0409,34.8486,35.0074,28100.0
2011-07-11 11:30:00,41.89,42.06,41.84,42.06,23800.0,35.0158,35.1579,34.974,35.1579,23800.0
2011-07-11 12:00:00,42.05,42.11,42.03,42.1,15100.0,35.1495,35.1997,35.1328,35.1913,15100.0
2011-07-11 12:30:00,42.09,42.13,42.05,42.1,13600.0,35.183,35.2164,35.1495,35.1913,13600.0
2011-07-11 13:00:00,42.11,42.15,42.05,42.13,16600.0,35.1997,35.2331,35.1495,35.2164,16600.0
2011-07-11 13:30:00,42.12,42.19,42.07,42.19,12700.0,35.208,35.2665,35.1662,35.2665,12700.0
2011-07-11 14:00:00,42.21,42.22,42.04,42.04,11400.0,35.2833,35.2916,35.1412,35.1412,11400.0
2011-07-11 14:30:00,42.04,42.12,41.99,42.03,21600.0,35.1412,35.208,35.0994,35.1328,21600.0
2011-07-11 15:00:00,42.04,42.1,41.96,42.07,31200.0,35.1412,35.1913,35.0743,35.1662,31200.0
2011-07-11 15:30:00,42.08,42.17,42.07,42.12,84400.0,35.1746,35.2498,35.1662,35.208,84400.0
2011-07-12 09:30:00,42.01,42.4,41.81,42.1,49400.0,35.1161,35.4421,34.9489,35.1913,49400.0
2011-07-12 10:00:00,42.12,42.28,42.12,42.18,24900.0,35.208,35.3418,35.208,35.2582,24900.0
2011-07-12 10:30:00,42.2,42.21,42.0,42.09,18900.0,35.2749,35.2833,35.1077,35.183,18900.0
2011-07-12 11:00:00,42.1,42.39,42.1,42.26,22700.0,35.1913,35.4337,35.1913,35.3251,22700.0
2011-07-12 11:30:00,42.26,42.34,42.22,42.29,13500.0,35.3251,35.3919,35.2916,35.3501,13500.0
2011-07-12 12:00:00,42.31,42.34,42.25,42.26,6700.0,35.3669,35.3919,35.3167,35.3251,6700.0
2011-07-12 12:30:00,42.25,42.25,42.09,42.13,31500.0,35.3167,35.3167,35.183,35.2164,31500.0
2011-07-12 13:00:00,42.13,42.18,42.08,42.1,20800.0,35.2164,35.2582,35.1746,35.1913,20800.0
2011-07-12 13:30:00,42.08,42.59,42.06,42.54,87500.0,35.1746,35.6009,35.1579,35.5591,87500.0
2011-07-12 14:00:00,42.54,42.94,42.53,42.76,107900.0,35.5591,35.8935,35.5508,35.743,107900.0
2011-07-12 14:30:00,42.77,42.81,42.66,42.68,48200.0,35.7514,35.7848,35.6594,35.6761,48200.0
2011-07-12 15:00:00,42.69,42.73,42.61,42.63,43200.0,35.6845,35.7179,35.6176,35.6343,43200.0
2011-07-12 15:30:00,42.64,42.73,42.49,42.59,119100.0,35.6427,35.7179,35.5173,35.6009,119100.0
2011-07-13 09:30:00,42.67,44.02,42.66,43.36,156200.0,35.6678,36.7962,35.6594,36.2445,156200.0
2011-07-13 10:00:00,43.36,43.83,43.32,43.8,59200.0,36.2445,36.6374,36.2111,36.6123,59200.0
2011-07-13 10:30:00,43.83,43.96,43.8,43.91,57700.0,36.6374,36.7461,36.6123,36.7043,57700.0
2011-07-13 11:00:00,43.92,44.14,43.8,44.01,89500.0,36.7126,36.8965,36.6123,36.7879,89500.0
2011-07-13 11:30:00,44.0,44.1,43.95,43.97,52200.0,36.7795,36.8631,36.7377,36.7544,52200.0
2011-07-13 12:00:00,43.96,44.0,43.89,43.91,25500.0,36.7461,36.7795,36.6876,36.7043,25500.0
2011-07-13 12:30:00,43.9,44.13,43.89,44.11,38800.0,36.6959,36.8882,36.6876,36.8715,38800.0
2011-07-13 13:00:00,44.13,44.13,43.85,43.89,41100.0,36.8882,36.8882,36.6541,36.6876,41100.0
2011-07-13 13:30:00,43.88,43.94,43.78,43.8,34400.0,36.6792,36.7294,36.5956,36.6123,34400.0
2011-07-13 14:00:00,43.79,43.95,43.78,43.95,57900.0,36.604,36.7377,36.5956,36.7377,57900.0
2011-07-13 14:30:00,43.95,43.98,43.88,43.91,66600.0,36.7377,36.7628,36.6792,36.7043,66600.0
2011-07-13 15:00:00,43.91,43.92,43.76,43.87,124000.0,36.7043,36.7126,36.5789,36.6709,124000.0
2011-07-13 15:30:00,43.86,43.89,43.68,43.79,231000.0,36.6625,36.6876,36.512,36.604,231000.0
2011-07-14 09:30:00,43.73,44.1,43.48,44.02,27000.0,36.5538,36.8631,36.3449,36.7962,27000.0
2011-07-14 10:00:00,44.05,44.36,44.0,44.29,52000.0,36.8213,37.0804,36.7795,37.0219,52000.0
2011-07-14 10:30:00,44.29,44.32,43.93,43.98,65500.0,37.0219,37.047,36.721,36.7628,65500.0
2011-07-14 11:00:00,43.98,44.12,43.95,44.11,98300.0,36.7628,36.8798,36.7377,36.8715,98300.0
2011-07-14 11:30:00,44.12,44.13,43.84,43.9,53200.0,36.8798,36.8882,36.6458,36.6959,53200.0
2011-07-14 12:00:00,43.91,43.91,43.48,43.51,38000.0,36.7043,36.7043,36.3449,36.3699,38000.0
2011-07-14 12:30:00,43.51,43.65,43.42,43.44,17600.0,36.3699,36.487,36.2947,36.3114,17600.0
2011-07-14 13:00:00,43.44,43.52,43.25,43.35,26300.0,36.3114,36.3783,36.1526,36.2362,26300.0
2011-07-14 13:30:00,43.33,43.59,43.23,43.42,33700.0,36.2195,36.4368,36.1359,36.2947,33700.0
2011-07-14 14:00:00,43.43,43.48,43.12,43.14,36000.0,36.3031,36.3449,36.0439,36.0606,36000.0
2011-07-14 14:30:00,43.16,43.21,42.97,43.07,39600.0,36.0774,36.1192,35.9185,36.0021,39600.0
2011-07-14 15:00:00,43.08,43.08,42.86,42.98,51500.0,36.0105,36.0105,35.8266,35.9269,51500.0
2011-07-14 15:30:00,42.97,42.98,42.75,42.78,97700.0,35.9185,35.9269,35.7346,35.7597,97700.0
2011-07-15 09:30:00,42.81,42.9,42.53,42.66,30100.0,35.7848,35.86,35.5508,35.6594,30100.0
2011-07-15 10:00:00,42.66,42.8,42.53,42.64,55900.0,35.6594,35.7764,35.5508,35.6427,55900.0
2011-07-15 10:30:00,42.66,42.79,42.61,42.65,16300.0,35.6594,35.7681,35.6176,35.6511,16300.0
2011-07-15 11:00:00,42.65,42.81,42.6,42.76,38000.0,35.6511,35.7848,35.6093,35.743,38000.0
2011-07-15 11:30:00,42.74,42.75,42.56,42.56,20200.0,35.7263,35.7346,35.5758,35.5758,20200.0
2011-07-15 12:00:00,42.57,42.78,42.45,42.52,20900.0,35.5842,35.7597,35.4839,35.5424,20900.0
2011-07-15 12:30:00,42.52,42.59,42.38,42.48,25700.0,35.5424,35.6009,35.4254,35.509,25700.0
2011-07-15 13:00:00,42.47,42.51,42.36,42.47,24700.0,35.5006,35.534,35.4086,35.5006,24700.0
2011-07-15 13:30:00,42.49,42.5,42.33,42.33,16500.0,35.5173,35.5257,35.3836,35.3836,16500.0
2011-07-15 14:00:00,42.33,42.39,42.26,42.29,24500.0,35.3836,35.4337,35.3251,35.3501,24500.0
2011-07-15 14:30:00,42.28,42.33,42.23,42.24,27300.0,35.3418,35.3836,35.3,35.3083,27300.0
2011-07-15 15:00:00,42.25,42.3,42.15,42.26,41000.0,35.3167,35.3585,35.2331,35.3251,41000.0
2011-07-15 15:30:00,42.25,42.3,42.15,42.22,116500.0,35.3167,35.3585,35.2331,35.2916,116500.0
2011-07-18 09:30:00,42.16,42.16,41.57,41.57,27700.0,35.2415,35.2415,34.7483,34.7483,27700.0
2011-07-18 10:00:00,41.56,41.63,41.34,41.43,17300.0,34.7399,34.7984,34.556,34.6313,17300.0
2011-07-18 10:30:00,41.42,41.42,41.09,41.15,28800.0,34.6229,34.6229,34.3471,34.3972,28800.0
2011-07-18 11:00:00,41.18,41.44,41.12,41.37,14600.0,34.4223,34.6396,34.3721,34.5811,14600.0
2011-07-18 11:30:00,41.39,41.42,41.16,41.21,13200.0,34.5978,34.6229,34.4056,34.4474,13200.0
2011-07-18 12:00:00,41.22,41.28,41.14,41.16,15800.0,34.4557,34.5059,34.3889,34.4056,15800.0
2011-07-18 12:30:00,41.16,41.22,41.1,41.14,14900.0,34.4056,34.4557,34.3554,34.3889,14900.0
2011-07-18 13:00:00,41.15,41.16,41.01,41.06,14700.0,34.3972,34.4056,34.2802,34.322,14700.0
2011-07-18 13:30:00,41.08,41.21,41.08,41.21,13000.0,34.3387,34.4474,34.3387,34.4474,13000.0
2011-07-18 14:00:00,41.21,41.22,41.12,41.16,17400.0,34.4474,34.4557,34.3721,34.4056,17400.0
2011-07-18 14:30:00,41.17,41.23,41.07,41.23,18200.0,34.4139,34.4641,34.3303,34.4641,18200.0
2011-07-18 15:00:00,41.24,41.32,41.2,41.31,33400.0,34.4724,34.5393,34.439,34.531,33400.0
2011-07-18 15:30:00,41.34,41.37,41.23,41.27,104300.0,34.556,34.5811,34.4641,34.4975,104300.0
2011-07-19 09:30:00,41.48,41.89,41.48,41.78,34300.0,34.6731,35.0158,34.6731,34.9238,34300.0
2011-07-19 10:00:00,41.78,41.88,41.73,41.79,20000.0,34.9238,35.0074,34.882,34.9322,20000.0
2011-07-19 10:30:00,41.82,41.95,41.77,41.79,18400.0,34.9573,35.0659,34.9155,34.9322,18400.0
2011-07-19 11:00:00,41.79,41.8,41.71,41.73,19800.0,34.9322,34.9405,34.8653,34.882,19800.0
2011-07-19 11:30:00,41.73,41.73,41.52,41.61,19000.0,34.882,34.882,34.7065,34.7817,19000.0
2011-07-19 12:00:00,41.62,41.78,41.62,41.75,21600.0,34.7901,34.9238,34.7901,34.8987,21600.0
2011-07-19 12:30:00,41.73,41.8,41.71,41.76,24000.0,34.882,34.9405,34.8653,34.9071,24000.0
2011-07-19 13:00:00,41.76,41.83,41.71,41.83,14200.0,34.9071,34.9656,34.8653,34.9656,14200.0
2011-07-19 13:30:00,41.82,41.99,41.79,41.84,35500.0,34.9573,35.0994,34.9322,34.974,35500.0
2011-07-19 14:00:00,41.84,42.0,41.79,41.99,22400.0,34.974,35.1077,34.9322,35.0994,22400.0
2011-07-19 14:30:00,42.0,42.16,41.95,42.06,30400.0,35.1077,35.2415,35.0659,35.1579,30400.0
2011-07-19 15:00:00,42.06,42.14,42.03,42.09,46300.0,35.1579,35.2247,35.1328,35.183,46300.0
2011-07-19 15:30:00,42.08,42.22,42.05,42.18,127300.0,35.1746,35.2916,35.1495,35.2582,127300.0
2011-07-20 09:30:00,42.3,42.43,42.07,42.23,31600.0,35.3585,35.4672,35.1662,35.3,31600.0
2011-07-20 10:00:00,42.2,42.62,42.12,42.61,60800.0,35.2749,35.626,35.208,35.6176,60800.0
2011-07-20 10:30:00,42.6,42.85,42.55,42.76,58100.0,35.6093,35.8182,35.5675,35.743,58100.0
2011-07-20 11:00:00,42.76,42.76,42.53,42.54,51100.0,35.743,35.743,35.5508,35.5591,51100.0
2011-07-20 11:30:00,42.53,42.62,42.41,42.41,26200.0,35.5508,35.626,35.4504,35.4504,26200.0
2011-07-20 12:00:00,42.42,42.5,42.37,42.49,19800.0,35.4588,35.5257,35.417,35.5173,19800.0
2011-07-20 12:30:00,42.5,42.62,42.39,42.59,16900.0,35.5257,35.626,35.4337,35.6009,16900.0
2011-07-20 13:00:00,42.59,42.6,42.43,42.49,18300.0,35.6009,35.6093,35.4672,35.5173,18300.0
2011-07-20 13:30:00,42.5,42.54,42.44,42.46,33100.0,35.5257,35.5591,35.4755,35.4922,33100.0
2011-07-20 14:00:00,42.46,42.47,42.4,42.46,26800.0,35.4922,35.5006,35.4421,35.4922,26800.0
2011-07-20 14:30:00,42.47,42.52,42.39,42.52,56500.0,35.5006,35.5424,35.4337,35.5424,56500.0
2011-07-20 15:00:00,42.53,42.57,42.46,42.46,21200.0,35.5508,35.5842,35.4922,35.4922,21200.0
2011-07-20 15:30:00,42.47,42.54,42.42,42.49,103500.0,35.5006,35.5591,35.4588,35.5173,103500.0
2011-07-21 09:30:00,42.55,43.52,42.39,42.98,322300.0,35.5675,36.3783,35.4337,35.9269,322300.0
2011-07-21 10:00:00,42.99,43.25,42.93,43.0,402100.0,35.9353,36.1526,35.8851,35.9436,402100.0
2011-07-21 10:30:00,43.0,43.14,42.97,43.06,105300.0,35.9436,36.0606,35.9185,35.9938,105300.0
2011-07-21 11:00:00,43.04,43.37,43.01,43.06,196000.0,35.9771,36.2529,35.952,35.9938,196000.0
2011-07-21 11:30:00,43.07,43.09,42.89,42.9,29600.0,36.0021,36.0189,35.8517,35.86,29600.0
2011-07-21 12:00:00,42.89,42.93,42.72,42.75,32300.0,35.8517,35.8851,35.7096,35.7346,32300.0
2011-07-21 12:30:00,42.75,42.77,42.51,42.55,236000.0,35.7346,35.7514,35.534,35.5675,236000.0
2011-07-21 13:00:00,42.56,42.61,42.34,42.34,63900.0,35.5758,35.6176,35.3919,35.3919,63900.0
2011-07-21 13:30:00,42.34,42.35,42.11,42.11,255200.0,35.3919,35.4003,35.1997,35.1997,255200.0
2011-07-21 14:00:00,42.1,42.1,41.59,41.63,115900.0,35.1913,35.1913,34.765,34.7984,115900.0
2011-07-21 14:30:00,41.62,41.65,41.46,41.46,75300.0,34.7901,34.8152,34.6563,34.6563,75300.0
2011-07-21 15:00:00,41.46,41.58,41.2,41.5,185700.0,34.6563,34.7566,34.439,34.6898,185700.0
2011-07-21 15:30:00,41.5,41.67,41.45,41.53,206900.0,34.6898,34.8319,34.648,34.7149,206900.0
2011-07-22 09:30:00,41.41,41.87,41.37,41.73,45700.0,34.6145,34.9991,34.5811,34.882,45700.0
2011-07-22 10:00:00,41.78,41.88,41.58,41.64,27500.0,34.9238,35.0074,34.7566,34.8068,27500.0
2011-07-22 10:30:00,41.63,42.18,41.58,41.98,108900.0,34.7984,35.2582,34.7566,35.091,108900.0
2011-07-22 11:00:00,41.99,42.07,41.88,42.02,37700.0,35.0994,35.1662,35.0074,35.1244,37700.0
2011-07-22 11:30:00,42.03,42.13,41.96,41.97,21400.0,35.1328,35.2164,35.0743,35.0826,21400.0
2011-07-22 12:00:00,41.95,42.55,41.91,42.46,98800.0,35.0659,35.5675,35.0325,35.4922,98800.0
2011-07-22 12:30:00,42.47,42.53,42.22,42.33,30900.0,35.5006,35.5508,35.2916,35.3836,30900.0
2011-07-22 13:00:00,42.33,42.33,42.21,42.23,20500.0,35.3836,35.3836,35.2833,35.3,20500.0
2011-07-22 13:30:00,42.24,42.28,42.17,42.23,30100.0,35.3083,35.3418,35.2498,35.3,30100.0
2011-07-22 14:00:00,42.22,42.25,42.17,42.17,16900.0,35.2916,35.3167,35.2498,35.2498,16900.0
2011-07-22 14:30:00,42.17,42.18,42.1,42.13,22200.0,35.2498,35.2582,35.1913,35.2164,22200.0
2011-07-22 15:00:00,42.14,42.2,42.12,42.12,24300.0,35.2247,35.2749,35.208,35.208,24300.0
2011-07-22 15:30:00,42.12,42.12,41.96,42.03,90300.0,35.208,35.208,35.0743,35.1328,90300.0
2011-07-25 09:30:00,41.56,41.68,41.41,41.61,22200.0,34.7399,34.8402,34.6145,34.7817,22200.0
2011-07-25 10:00:00,41.61,41.75,41.54,41.7,24600.0,34.7817,34.8987,34.7232,34.857,24600.0
2011-07-25 10:30:00,41.7,41.92,41.62,41.92,59700.0,34.857,35.0409,34.7901,35.0409,59700.0
2011-07-25 11:00:00,41.92,42.09,41.91,41.98,40900.0,35.0409,35.183,35.0325,35.091,40900.0
2011-07-25 11:30:00,41.98,42.05,41.92,42.02,25400.0,35.091,35.1495,35.0409,35.1244,25400.0
2011-07-25 12:00:00,42.02,42.06,41.9,41.9,13200.0,35.1244,35.1579,35.0241,35.0241,13200.0
2011-07-25 12:30:00,41.92,42.03,41.9,42.01,29700.0,35.0409,35.1328,35.0241,35.1161,29700.0
2011-07-25 13:00:00,42.01,42.08,41.47,41.49,143100.0,35.1161,35.1746,34.6647,34.6814,143100.0
2011-07-25 13:30:00,41.49,41.5,41.14,41.2,82200.0,34.6814,34.6898,34.3889,34.439,82200.0
2011-07-25 14:00:00,41.18,41.53,41.16,41.4,45000.0,34.4223,34.7149,34.4056,34.6062,45000.0
2011-07-25 14:30:00,41.39,41.41,41.24,41.24,69700.0,34.5978,34.6145,34.4724,34.4724,69700.0
2011-07-25 15:00:00,41.27,41.45,41.19,41.36,60700.0,34.4975,34.648,34.4306,34.5727,60700.0
2011-07-25 15:30:00,41.36,41.45,41.08,41.24,173400.0,34.5727,34.648,34.3387,34.4724,173400.0
2011-07-26 09:30:00,36.94,40.1,36.94,38.33,850600.0,30.8781,33.5195,30.8781,32.04,850600.0
2011-07-26 10:00:00,38.33,38.38,37.51,38.16,706100.0,32.04,32.0818,31.3545,31.8979,706100.0
2011-07-26 10:30:00,38.13,38.19,37.9,38.04,548200.0,31.8728,31.923,31.6805,31.7976,548200.0
2011-07-26 11:00:00,38.02,38.06,37.95,38.01,184600.0,31.7808,31.8143,31.7223,31.7725,184600.0
2011-07-26 11:30:00,38.0,38.0,37.65,37.75,142500.0,31.7641,31.7641,31.4716,31.5552,142500.0
2011-07-26 12:00:00,37.75,37.88,37.66,37.79,146100.0,31.5552,31.6638,31.4799,31.5886,146100.0
2011-07-26 12:30:00,37.82,37.85,37.65,37.67,68200.0,31.6137,31.6387,31.4716,31.4883,68200.0
2011-07-26 13:00:00,37.68,37.8,37.32,37.42,144300.0,31.4966,31.597,31.1957,31.2793,144300.0
2011-07-26 13:30:00,37.39,37.47,37.0,37.01,125300.0,31.2542,31.3211,30.9282,30.9366,125300.0
2011-07-26 14:00:00,37.02,37.75,37.0,37.6,122900.0,30.945,31.5552,30.9282,31.4298,122900.0
2011-07-26 14:30:00,37.59,37.69,37.45,37.54,129100.0,31.4214,31.505,31.3044,31.3796,129100.0
2011-07-26 15:00:00,37.5,37.6,37.27,37.56,241800.0,31.3462,31.4298,31.1539,31.3963,241800.0
2011-07-26 15:30:00,37.55,37.55,37.46,37.47,378400.0,31.388,31.388,31.3127,31.3211,378400.0
2011-07-27 09:30:00,37.13,37.13,36.17,36.59,107000.0,31.0369,31.0369,30.2344,30.5855,107000.0
2011-07-27 10:00:00,36.59,36.59,36.15,36.29,45600.0,30.5855,30.5855,30.2177,30.3347,45600.0
2011-07-27 10:30:00,36.27,36.37,36.14,36.25,136100.0,30.318,30.4016,30.2094,30.3013,136100.0
2011-07-27 11:00:00,36.24,36.79,36.14,36.79,77600.0,30.293,30.7527,30.2094,30.7527,77600.0
2011-07-27 11:30:00,36.78,36.86,36.25,36.33,54600.0,30.7443,30.8112,30.3013,30.3682,54600.0
2011-07-27 12:00:00,36.32,36.43,36.15,36.29,173900.0,30.3598,30.4518,30.2177,30.3347,173900.0
2011-07-27 12:30:00,36.28,36.4,36.25,36.3,63100.0,30.3264,30.4267,30.3013,30.3431,63100.0
2011-07-27 13:00:00,36.29,36.38,36.29,36.32,23100.0,30.3347,30.41,30.3347,30.3598,23100.0
2011-07-27 13:30:00,36.32,36.42,36.31,36.33,21000.0,30.3598,30.4434,30.3515,30.3682,21000.0
2011-07-27 14:00:00,36.34,36.4,36.33,36.33,56400.0,30.3765,30.4267,30.3682,30.3682,56400.0
2011-07-27 14:30:00,36.33,36.36,36.19,36.23,61000.0,30.3682,30.3933,30.2512,30.2846,61000.0
2011-07-27 15:00:00,36.22,36.23,36.0,36.02,72100.0,30.2762,30.2846,30.0923,30.1091,72100.0
2011-07-27 15:30:00,36.03,36.05,35.83,35.91,201000.0,30.1174,30.1341,29.9502,30.0171,201000.0
2011-07-28 09:30:00,35.25,35.65,35.04,35.4,179400.0,29.4654,29.7998,29.2899,29.5908,179400.0
2011-07-28 10:00:00,35.5,35.58,35.25,35.36,80200.0,29.6744,29.7413,29.4654,29.5574,80200.0
2011-07-28 10:30:00,35.33,35.36,35.22,35.35,84800.0,29.5323,29.5574,29.4403,29.549,84800.0
2011-07-28 11:00:00,35.34,35.46,35.24,35.46,61200.0,29.5406,29.6409,29.4571,29.6409,61200.0
2011-07-28 11:30:00,35.47,35.56,35.38,35.56,60600.0,29.6493,29.7245,29.5741,29.7245,60600.0
2011-07-28 12:00:00,35.57,35.7,35.48,35.68,84800.0,29.7329,29.8416,29.6577,29.8248,84800.0
2011-07-28 12:30:00,35.67,35.77,35.6,35.69,74200.0,29.8165,29.9001,29.758,29.8332,74200.0
2011-07-28 13:00:00,35.69,35.74,35.61,35.71,76800.0,29.8332,29.875,29.7663,29.8499,76800.0
2011-07-28 13:30:00,35.71,35.9,35.71,35.87,49400.0,29.8499,30.0087,29.8499,29.9837,49400.0
2011-07-28 14:00:00,35.87,35.89,35.63,35.78,128500.0,29.9837,30.0004,29.7831,29.9084,128500.0
2011-07-28 14:30:00,35.79,35.9,35.76,35.86,82800.0,29.9168,30.0087,29.8917,29.9753,82800.0
2011-07-28 15:00:00,35.86,35.86,35.65,35.7,116600.0,29.9753,29.9753,29.7998,29.8416,116600.0
2011-07-28 15:30:00,35.7,35.72,35.58,35.71,321000.0,29.8416,29.8583,29.7413,29.8499,321000.0
2011-07-29 09:30:00,35.31,35.87,35.04,35.71,102300.0,29.5156,29.9837,29.2899,29.8499,102300.0
2011-07-29 10:00:00,35.71,35.98,35.65,35.88,92600.0,29.8499,30.0756,29.7998,29.992,92600.0
2011-07-29 10:30:00,35.9,36.37,35.88,36.33,101500.0,30.0087,30.4016,29.992,30.3682,101500.0
2011-07-29 11:00:00,36.31,36.66,36.2,36.49,68800.0,30.3515,30.644,30.2595,30.5019,68800.0
2011-07-29 11:30:00,36.47,36.85,36.38,36.83,230700.0,30.4852,30.8028,30.41,30.7861,230700.0
2011-07-29 12:00:00,36.83,37.02,36.64,36.94,97200.0,30.7861,30.945,30.6273,30.8781,97200.0
2011-07-29 12:30:00,36.93,37.01,36.75,36.94,101000.0,30.8697,30.9366,30.7193,30.8781,101000.0
2011-07-29 13:00:00,36.94,37.0,36.86,36.88,70000.0,30.8781,30.9282,30.8112,30.8279,70000.0
2011-07-29 13:30:00,36.87,37.05,36.82,37.05,70200.0,30.8196,30.97,30.7778,30.97,70200.0
2011-07-29 14:00:00,37.04,37.11,36.87,36.96,127900.0,30.9617,31.0202,30.8196,30.8948,127900.0
2011-07-29 14:30:00,36.96,36.97,36.81,36.81,85000.0,30.8948,30.9032,30.7694,30.7694,85000.0
2011-07-29 15:00:00,36.81,36.92,36.78,36.85,165900.0,30.7694,30.8614,30.7443,30.8028,165900.0
2011-07-29 15:30:00,36.85,37.1,36.85,36.99,288700.0,30.8028,31.0118,30.8028,30.9199,288700.0
2011-08-01 09:30:00,37.42,37.63,36.91,37.06,124300.0,31.2793,31.4548,30.853,30.9784,124300.0
2011-08-01 10:00:00,37.04,37.17,36.69,36.88,104600.0,30.9617,31.0703,30.6691,30.8279,104600.0
2011-08-01 10:30:00,36.89,36.89,36.38,36.44,109600.0,30.8363,30.8363,30.41,30.4601,109600.0
2011-08-01 11:00:00,36.44,36.44,36.23,36.3,75100.0,30.4601,30.4601,30.2846,30.3431,75100.0
2011-08-01 11:30:00,36.29,36.29,36.01,36.04,85300.0,30.3347,30.3347,30.1007,30.1258,85300.0
2011-08-01 12:00:00,36.05,36.45,36.05,36.4,73900.0,30.1341,30.4685,30.1341,30.4267,73900.0
2011-08-01 12:30:00,36.41,36.5,36.31,36.36,55800.0,30.4351,30.5103,30.3515,30.3933,55800.0
2011-08-01 13:00:00,36.36,36.5,36.18,36.4,49000.0,30.3933,30.5103,30.2428,30.4267,49000.0
2011-08-01 13:30:00,36.41,36.53,36.4,36.5,51600.0,30.4351,30.5354,30.4267,30.5103,51600.0
2011-08-01 14:00:00,36.51,36.52,36.2,36.31,67000.0,30.5186,30.527,30.2595,30.3515,67000.0
2011-08-01 14:30:00,36.31,36.41,36.26,36.38,71800.0,30.3515,30.4351,30.3097,30.41,71800.0
2011-08-01 15:00:00,36.38,36.52,36.38,36.51,87500.0,30.41,30.527,30.41,30.5186,87500.0
2011-08-01 15:30:00,36.51,36.63,36.37,36.54,179600.0,30.5186,30.619,30.4016,30.5437,179600.0
2011-08-02 09:30:00,36.35,36.35,35.73,35.84,95600.0,30.3849,30.3849,29.8666,29.9586,95600.0
2011-08-02 10:00:00,35.86,35.95,35.61,35.66,60400.0,29.9753,30.0505,29.7663,29.8081,60400.0
2011-08-02 10:30:00,35.68,35.75,35.6,35.63,34200.0,29.8248,29.8834,29.758,29.7831,34200.0
2011-08-02 11:00:00,35.63,35.64,35.46,35.58,48300.0,29.7831,29.7914,29.6409,29.7413,48300.0
2011-08-02 11:30:00,35.57,35.67,35.39,35.66,86500.0,29.7329,29.8165,29.5824,29.8081,86500.0
2011-08-02 12:00:00,35.67,35.75,35.63,35.7,29400.0,29.8165,29.8834,29.7831,29.8416,29400.0
2011-08-02 12:30:00,35.71,35.73,35.39,35.42,34100.0,29.8499,29.8666,29.5824,29.6075,34100.0
2011-08-02 13:00:00,35.42,35.74,35.42,35.6,70800.0,29.6075,29.875,29.6075,29.758,70800.0
2011-08-02 13:30:00,35.61,35.66,35.39,35.39,43400.0,29.7663,29.8081,29.5824,29.5824,43400.0
2011-08-02 14:00:00,35.38,35.52,35.3,35.47,49500.0,29.5741,29.6911,29.5072,29.6493,49500.0
2011-08-02 14:30:00,35.47,35.51,35.45,35.5,76600.0,29.6493,29.6827,29.6326,29.6744,76600.0
2011-08-02 15:00:00,35.5,35.51,35.26,35.27,94300.0,29.6744,29.6827,29.4738,29.4821,94300.0
2011-08-02 15:30:00,35.27,35.27,34.98,34.99,184100.0,29.4821,29.4821,29.2397,29.2481,184100.0
2011-08-03 09:30:00,35.08,35.33,34.58,34.9,108000.0,29.3233,29.5323,28.9054,29.1728,108000.0
2011-08-03 10:00:00,34.87,34.91,34.2,34.32,125400.0,29.1478,29.1812,28.5877,28.688,125400.0
2011-08-03 10:30:00,34.32,34.39,33.75,34.14,163900.0,28.688,28.7465,28.2116,28.5376,163900.0
2011-08-03 11:00:00,34.17,34.38,34.17,34.3,119300.0,28.5626,28.7382,28.5626,28.6713,119300.0
2011-08-03 11:30:00,34.3,34.46,34.25,34.31,80400.0,28.6713,28.8051,28.6295,28.6797,80400.0
2011-08-03 12:00:00,34.27,34.27,34.0,34.04,42900.0,28.6462,28.6462,28.4205,28.454,42900.0
2011-08-03 12:30:00,34.04,34.34,34.01,34.28,39100.0,28.454,28.7047,28.4289,28.6546,39100.0
2011-08-03 13:00:00,34.31,34.4,34.15,34.34,46600.0,28.6797,28.7549,28.5459,28.7047,46600.0
2011-08-03 13:30:00,34.36,34.68,34.34,34.45,85300.0,28.7215,28.9889,28.7047,28.7967,85300.0
2011-08-03 14:00:00,34.45,34.56,34.3,34.33,81100.0,28.7967,28.8886,28.6713,28.6964,81100.0
2011-08-03 14:30:00,34.32,34.46,34.26,34.41,79900.0,28.688,28.8051,28.6379,28.7633,79900.0
2011-08-03 15:00:00,34.42,34.58,34.34,34.53,104100.0,28.7716,28.9054,28.7047,28.8636,104100.0
2011-08-03 15:30:00,34.52,34.61,34.4,34.52,264000.0,28.8552,28.9304,28.7549,28.8552,264000.0
2011-08-04 09:30:00,34.12,34.32,33.84,34.09,70000.0,28.5208,28.688,28.2868,28.4958,70000.0
2011-08-04 10:00:00,34.09,34.27,33.91,34.21,72400.0,28.4958,28.6462,28.3453,28.5961,72400.0
2011-08-04 10:30:00,34.22,34.32,33.87,33.97,50900.0,28.6044,28.688,28.3119,28.3955,50900.0
2011-08-04 11:00:00,33.97,34.18,33.76,33.83,47000.0,28.3955,28.571,28.2199,28.2784,47000.0
2011-08-04 11:30:00,33.86,34.0,33.59,33.76,57200.0,28.3035,28.4205,28.0778,28.2199,57200.0
2011-08-04 12:00:00,33.75,34.02,33.72,33.96,44700.0,28.2116,28.4373,28.1865,28.3871,44700.0
2011-08-04 12:30:00,33.99,34.19,33.98,34.03,62400.0,28.4122,28.5794,28.4038,28.4456,62400.0
2011-08-04 13:00:00,34.03,34.13,33.88,34.02,39600.0,28.4456,28.5292,28.3202,28.4373,39600.0
2011-08-04 13:30:00,34.02,34.03,33.84,33.86,56500.0,28.4373,28.4456,28.2868,28.3035,56500.0
2011-08-04 14:00:00,33.87,33.88,33.62,33.64,103000.0,28.3119,28.3202,28.1029,28.1196,103000.0
2011-08-04 14:30:00,33.65,33.98,33.63,33.83,110900.0,28.128,28.4038,28.1113,28.2784,110900.0
2011-08-04 15:00:00,33.83,33.99,33.76,33.8,136500.0,28.2784,28.4122,28.2199,28.2534,136500.0
2011-08-04 15:30:00,33.79,33.89,33.51,33.56,249800.0,28.245,28.3286,28.0109,28.0527,249800.0
2011-08-05 09:30:00,34.01,34.17,33.0,33.11,55300.0,28.4289,28.5626,27.5846,27.6766,55300.0
2011-08-05 10:00:00,33.18,33.87,33.09,33.79,67800.0,27.7351,28.3119,27.6599,28.245,67800.0
2011-08-05 10:30:00,33.69,33.75,33.44,33.62,60300.0,28.1614,28.2116,27.9524,28.1029,60300.0
2011-08-05 11:00:00,33.65,33.65,33.17,33.35,49700.0,28.128,28.128,27.7267,27.8772,49700.0
2011-08-05 11:30:00,33.35,33.55,33.04,33.19,95800.0,27.8772,28.0444,27.6181,27.7435,95800.0
2011-08-05 12:00:00,33.19,33.84,33.1,33.61,67300.0,27.7435,28.2868,27.6682,28.0945,67300.0
2011-08-05 12:30:00,33.63,34.41,33.53,34.17,74900.0,28.1113,28.7633,28.0277,28.5626,74900.0
2011-08-05 13:00:00,34.15,34.29,33.79,34.2,31800.0,28.5459,28.6629,28.245,28.5877,31800.0
2011-08-05 13:30:00,34.21,34.28,33.81,34.17,83700.0,28.5961,28.6546,28.2617,28.5626,83700.0
2011-08-05 14:00:00,34.16,34.19,33.72,33.79,54200.0,28.5543,28.5794,28.1865,28.245,54200.0
2011-08-05 14:30:00,33.77,33.87,33.49,33.55,50700.0,28.2283,28.3119,27.9942,28.0444,50700.0
2011-08-05 15:00:00,33.58,33.61,33.09,33.23,111000.0,28.0695,28.0945,27.6599,27.7769,111000.0
2011-08-05 15:30:00,33.24,33.6,33.24,33.45,170900.0,27.7853,28.0862,27.7853,27.9608,170900.0
2011-08-08 09:30:00,32.37,33.02,32.2,32.28,95500.0,27.058,27.6014,26.9159,26.9828,95500.0
2011-08-08 10:00:00,32.25,32.39,32.0,32.2,155000.0,26.9577,27.0747,26.7487,26.9159,155000.0
2011-08-08 10:30:00,32.14,32.56,32.02,32.51,69000.0,26.8658,27.2168,26.7655,27.1751,69000.0
2011-08-08 11:00:00,32.39,33.07,32.36,32.65,61900.0,27.0747,27.6432,27.0497,27.2921,61900.0
2011-08-08 11:30:00,32.63,32.68,32.43,32.55,16700.0,27.2754,27.3172,27.1082,27.2085,16700.0
2011-08-08 12:00:00,32.51,32.53,32.1,32.1,25000.0,27.1751,27.1918,26.8323,26.8323,25000.0
2011-08-08 12:30:00,32.12,32.26,32.05,32.08,47800.0,26.8491,26.9661,26.7905,26.8156,47800.0
2011-08-08 13:00:00,32.1,32.19,32.02,32.1,45800.0,26.8323,26.9076,26.7655,26.8323,45800.0
2011-08-08 13:30:00,32.09,32.16,31.9,31.93,145200.0,26.824,26.8825,26.6652,26.6902,145200.0
2011-08-08 14:00:00,31.97,32.15,31.46,31.71,134200.0,26.7237,26.8741,26.2974,26.5063,134200.0
2011-08-08 14:30:00,31.69,32.0,31.41,31.49,50800.0,26.4896,26.7487,26.2556,26.3224,50800.0
2011-08-08 15:00:00,31.48,32.11,31.47,31.77,90100.0,26.3141,26.8407,26.3057,26.5565,90100.0
2011-08-08 15:30:00,31.79,31.88,31.3,31.32,187200.0,26.5732,26.6484,26.1636,26.1803,187200.0
2011-08-09 09:30:00,31.93,32.08,31.03,31.27,151800.0,26.6902,26.8156,25.9379,26.1385,151800.0
2011-08-09 10:00:00,31.29,31.7,31.22,31.69,97900.0,26.1553,26.498,26.0967,26.4896,97900.0
2011-08-09 10:30:00,31.71,31.73,31.0,31.0,157600.0,26.5063,26.523,25.9128,25.9128,157600.0
2011-08-09 11:00:00,31.0,31.1,30.77,31.1,73300.0,25.9128,25.9964,25.7206,25.9964,73300.0
2011-08-09 11:30:00,31.09,31.28,30.96,31.25,157800.0,25.9881,26.1469,25.8794,26.1218,157800.0
2011-08-09 12:00:00,31.25,31.42,31.22,31.34,45900.0,26.1218,26.2639,26.0967,26.197,45900.0
2011-08-09 12:30:00,31.32,31.37,31.2,31.23,51400.0,26.1803,26.2221,26.08,26.1051,51400.0
2011-08-09 13:00:00,31.22,31.29,31.11,31.13,39300.0,26.0967,26.1553,26.0048,26.0215,39300.0
2011-08-09 13:30:00,31.12,31.16,30.89,31.08,65500.0,26.0132,26.0466,25.8209,25.9797,65500.0
2011-08-09 14:00:00,31.05,31.34,30.76,31.17,84100.0,25.9546,26.197,25.7122,26.0549,84100.0
2011-08-09 14:30:00,31.22,31.23,30.31,30.71,97900.0,26.0967,26.1051,25.3361,25.6704,97900.0
2011-08-09 15:00:00,30.64,31.35,30.52,31.27,140100.0,25.6119,26.2054,25.5116,26.1385,140100.0
2011-08-09 15:30:00,31.26,32.24,31.08,32.23,353800.0,26.1302,26.9494,25.9797,26.941,353800.0
2011-08-10 09:30:00,31.48,31.63,31.03,31.59,61600.0,26.3141,26.4395,25.9379,26.406,61600.0
2011-08-10 10:00:00,31.51,31.69,31.03,31.3,85300.0,26.3392,26.4896,25.9379,26.1636,85300.0
2011-08-10 10:30:00,31.32,31.51,30.81,31.12,78700.0,26.1803,26.3392,25.754,26.0132,78700.0
2011-08-10 11:00:00,31.06,31.06,30.51,30.55,95600.0,25.963,25.963,25.5033,25.5367,95600.0
2011-08-10 11:30:00,30.59,30.81,30.5,30.67,82200.0,25.5701,25.754,25.4949,25.637,82200.0
2011-08-10 12:00:00,30.68,30.78,30.51,30.51,54600.0,25.6454,25.7289,25.5033,25.5033,54600.0
2011-08-10 12:30:00,30.52,30.8,30.44,30.77,118400.0,25.5116,25.7457,25.4447,25.7206,118400.0
2011-08-10 13:00:00,30.76,30.81,30.48,30.54,133500.0,25.7122,25.754,25.4782,25.5283,133500.0
2011-08-10 13:30:00,30.53,30.82,30.5,30.76,104500.0,25.52,25.7624,25.4949,25.7122,104500.0
2011-08-10 14:00:00,30.77,31.06,30.67,30.88,173000.0,25.7206,25.963,25.637,25.8125,173000.0
2011-08-10 14:30:00,30.88,31.0,30.56,30.56,155900.0,25.8125,25.9128,25.545,25.545,155900.0
2011-08-10 15:00:00,30.54,30.55,30.06,30.15,230100.0,25.5283,25.5367,25.1271,25.2023,230100.0
2011-08-10 15:30:00,30.12,30.16,29.75,29.77,443200.0,25.1773,25.2107,24.868,24.8847,443200.0
2011-08-11 09:30:00,29.93,30.26,29.59,30.11,117100.0,25.0184,25.2943,24.7342,25.1689,117100.0
2011-08-11 10:00:00,30.08,30.53,30.0,30.35,42600.0,25.1438,25.52,25.0769,25.3695,42600.0
2011-08-11 10:30:00,30.37,30.69,30.28,30.48,57400.0,25.3862,25.6537,25.311,25.4782,57400.0
2011-08-11 11:00:00,30.49,30.63,30.45,30.62,45100.0,25.4865,25.6036,25.4531,25.5952,45100.0
2011-08-11 11:30:00,30.61,30.72,30.53,30.59,28800.0,25.5868,25.6788,25.52,25.5701,28800.0
2011-08-11 12:00:00,30.6,30.64,30.5,30.55,24400.0,25.5785,25.6119,25.4949,25.5367,24400.0
2011-08-11 12:30:00,30.56,30.87,30.56,30.83,52400.0,25.545,25.8042,25.545,25.7707,52400.0
2011-08-11 13:00:00,30.83,31.03,30.68,30.92,90700.0,25.7707,25.9379,25.6454,25.846,90700.0
2011-08-11 13:30:00,30.95,31.07,30.79,31.0,39600.0,25.871,25.9714,25.7373,25.9128,39600.0
2011-08-11 14:00:00,31.0,31.35,30.91,31.35,72100.0,25.9128,26.2054,25.8376,26.2054,72100.0
2011-08-11 14:30:00,31.35,31.37,31.06,31.2,67800.0,26.2054,26.2221,25.963,26.08,67800.0
2011-08-11 15:00:00,31.19,31.53,31.13,31.42,91700.0,26.0717,26.3559,26.0215,26.2639,91700.0
2011-08-11 15:30:00,31.44,31.88,31.36,31.38,224100.0,26.2806,26.6484,26.2138,26.2305,224100.0
2011-08-12 09:30:00,31.64,32.1,31.22,31.47,25300.0,26.4478,26.8323,26.0967,26.3057,25300.0
2011-08-12 10:00:00,31.48,31.53,31.14,31.43,33900.0,26.3141,26.3559,26.0299,26.2723,33900.0
2011-08-12 10:30:00,31.48,31.63,31.21,31.29,25600.0,26.3141,26.4395,26.0884,26.1553,25600.0
2011-08-12 11:00:00,31.28,31.32,31.09,31.22,31100.0,26.1469,26.1803,25.9881,26.0967,31100.0
2011-08-12 11:30:00,31.18,31.39,31.13,31.27,47600.0,26.0633,26.2388,26.0215,26.1385,47600.0
2011-08-12 12:00:00,31.33,31.54,31.32,31.38,54000.0,26.1887,26.3642,26.1803,26.2305,54000.0
2011-08-12 12:30:00,31.36,31.6,31.34,31.47,43700.0,26.2138,26.4144,26.197,26.3057,43700.0
2011-08-12 13:00:00,31.47,31.54,31.32,31.39,15700.0,26.3057,26.3642,26.1803,26.2388,15700.0
2011-08-12 13:30:00,31.4,31.61,31.34,31.61,19100.0,26.2472,26.4227,26.197,26.4227,19100.0
2011-08-12 14:00:00,31.6,31.8,31.31,31.39,45200.0,26.4144,26.5816,26.172,26.2388,45200.0
2011-08-12 14:30:00,31.4,31.43,31.21,31.38,38700.0,26.2472,26.2723,26.0884,26.2305,38700.0
2011-08-12 15:00:00,31.38,31.52,31.3,31.33,58200.0,26.2305,26.3475,26.1636,26.1887,58200.0
2011-08-12 15:30:00,31.34,31.43,31.22,31.38,134800.0,26.197,26.2723,26.0967,26.2305,134800.0
2011-08-15 09:30:00,31.66,32.03,31.66,31.8,17300.0,26.4645,26.7738,26.4645,26.5816,17300.0
2011-08-15 10:00:00,31.83,32.08,31.79,32.02,17000.0,26.6066,26.8156,26.5732,26.7655,17000.0
2011-08-15 10:30:00,32.01,32.05,31.81,31.83,16200.0,26.7571,26.7905,26.5899,26.6066,16200.0
2011-08-15 11:00:00,31.84,31.87,31.64,31.65,17600.0,26.615,26.6401,26.4478,26.4562,17600.0
2011-08-15 11:30:00,31.68,31.83,31.6,31.68,49100.0,26.4813,26.6066,26.4144,26.4813,49100.0
2011-08-15 12:00:00,31.71,31.84,31.65,31.71,17800.0,26.5063,26.615,26.4562,26.5063,17800.0
2011-08-15 12:30:00,31.72,31.8,31.7,31.71,22500.0,26.5147,26.5816,26.498,26.5063,22500.0
2011-08-15 13:00:00,31.72,31.83,31.67,31.78,25700.0,26.5147,26.6066,26.4729,26.5648,25700.0
2011-08-15 13:30:00,31.81,31.86,31.7,31.76,21700.0,26.5899,26.6317,26.498,26.5481,21700.0
2011-08-15 14:00:00,31.78,31.94,31.78,31.94,30000.0,26.5648,26.6986,26.5648,26.6986,30000.0
2011-08-15 14:30:00,31.95,32.03,31.85,32.02,39200.0,26.7069,26.7738,26.6234,26.7655,39200.0
2011-08-15 15:00:00,32.03,32.12,31.96,31.97,69800.0,26.7738,26.8491,26.7153,26.7237,69800.0
2011-08-15 15:30:00,31.98,32.13,31.96,32.1,142700.0,26.732,26.8574,26.7153,26.8323,142700.0
2011-08-16 09:30:00,31.74,31.9,31.44,31.62,29800.0,26.5314,26.6652,26.2806,26.4311,29800.0
2011-08-16 10:00:00,31.58,31.8,31.49,31.78,16300.0,26.3977,26.5816,26.3224,26.5648,16300.0
2011-08-16 10:30:00,31.79,31.91,31.66,31.86,10300.0,26.5732,26.6735,26.4645,26.6317,10300.0
2011-08-16 11:00:00,31.86,31.86,31.7,31.74,11000.0,26.6317,26.6317,26.498,26.5314,11000.0
2011-08-16 11:30:00,31.71,31.8,31.71,31.75,40600.0,26.5063,26.5816,26.5063,26.5398,40600.0
2011-08-16 12:00:00,31.75,31.9,31.47,31.56,34600.0,26.5398,26.6652,26.3057,26.3809,34600.0
2011-08-16 12:30:00,31.48,31.58,31.35,31.42,14100.0,26.3141,26.3977,26.2054,26.2639,14100.0
2011-08-16 13:00:00,31.41,31.41,31.22,31.24,22700.0,26.2556,26.2556,26.0967,26.1135,22700.0
2011-08-16 13:30:00,31.22,31.41,31.2,31.34,44000.0,26.0967,26.2556,26.08,26.197,44000.0
2011-08-16 14:00:00,31.35,31.45,31.33,31.35,44400.0,26.2054,26.289,26.1887,26.2054,44400.0
2011-08-16 14:30:00,31.34,31.39,31.27,31.29,40100.0,26.197,26.2388,26.1385,26.1553,40100.0
2011-08-16 15:00:00,31.26,31.45,31.26,31.42,85000.0,26.1302,26.289,26.1302,26.2639,85000.0
2011-08-16 15:30:00,31.43,31.48,31.18,31.2,223700.0,26.2723,26.3141,26.0633,26.08,223700.0
2011-08-17 09:30:00,31.42,31.65,31.35,31.53,15000.0,26.2639,26.4562,26.2054,26.3559,15000.0
2011-08-17 10:00:00,31.56,31.56,31.25,31.33,23400.0,26.3809,26.3809,26.1218,26.1887,23400.0
2011-08-17 10:30:00,31.31,31.32,31.0,31.0,17700.0,26.172,26.1803,25.9128,25.9128,17700.0
2011-08-17 11:00:00,31.0,31.03,30.79,30.8,27900.0,25.9128,25.9379,25.7373,25.7457,27900.0
2011-08-17 11:30:00,30.83,30.88,30.52,30.54,34100.0,25.7707,25.8125,25.5116,25.5283,34100.0
2011-08-17 12:00:00,30.55,30.63,30.38,30.52,38100.0,25.5367,25.6036,25.3946,25.5116,38100.0
2011-08-17 12:30:00,30.54,30.59,30.32,30.37,40500.0,25.5283,25.5701,25.3444,25.3862,40500.0
2011-08-17 13:00:00,30.38,30.47,30.29,30.38,34600.0,25.3946,25.4698,25.3194,25.3946,34600.0
2011-08-17 13:30:00,30.39,30.46,30.28,30.37,43200.0,25.4029,25.4615,25.311,25.3862,43200.0
2011-08-17 14:00:00,30.39,30.63,30.39,30.5,32300.0,25.4029,25.6036,25.4029,25.4949,32300.0
2011-08-17 14:30:00,30.5,30.61,30.45,30.61,25800.0,25.4949,25.5868,25.4531,25.5868,25800.0
2011-08-17 15:00:00,30.6,30.66,30.53,30.59,38000.0,25.5785,25.6286,25.52,25.5701,38000.0
2011-08-17 15:30:00,30.58,30.6,30.48,30.58,73300.0,25.5618,25.5785,25.4782,25.5618,73300.0
2011-08-18 09:30:00,29.79,29.82,29.51,29.56,42800.0,24.9014,24.9265,24.6674,24.7092,42800.0
2011-08-18 10:00:00,29.56,29.56,28.87,29.15,53100.0,24.7092,24.7092,24.1324,24.3664,53100.0
2011-08-18 10:30:00,29.15,29.15,28.89,29.03,34400.0,24.3664,24.3664,24.1491,24.2661,34400.0
2011-08-18 11:00:00,29.04,29.08,28.9,29.04,34700.0,24.2745,24.3079,24.1575,24.2745,34700.0
2011-08-18 11:30:00,29.03,29.25,29.03,29.19,23700.0,24.2661,24.45,24.2661,24.3999,23700.0
2011-08-18 12:00:00,29.2,29.21,28.98,28.98,61800.0,24.4082,24.4166,24.2243,24.2243,61800.0
2011-08-18 12:30:00,28.98,29.0,28.84,28.98,51500.0,24.2243,24.241,24.1073,24.2243,51500.0
2011-08-18 13:00:00,28.98,29.0,28.71,28.72,54300.0,24.2243,24.241,23.9986,24.007,54300.0
2011-08-18 13:30:00,28.71,28.75,28.58,28.64,28100.0,23.9986,24.0321,23.89,23.9401,28100.0
2011-08-18 14:00:00,28.67,28.83,28.61,28.76,87100.0,23.9652,24.0989,23.915,24.0404,87100.0
2011-08-18 14:30:00,28.74,28.83,28.48,28.48,56700.0,24.0237,24.0989,23.8064,23.8064,56700.0
2011-08-18 15:00:00,28.49,28.56,28.32,28.44,69300.0,23.8147,23.8733,23.6726,23.7729,69300.0
2011-08-18 15:30:00,28.44,28.5,28.16,28.44,157900.0,23.7729,23.8231,23.5389,23.7729,157900.0
2011-08-19 09:30:00,28.05,28.51,28.01,28.5,68900.0,23.4469,23.8315,23.4135,23.8231,68900.0
2011-08-19 10:00:00,28.54,28.66,28.45,28.61,107200.0,23.8565,23.9568,23.7813,23.915,107200.0
2011-08-19 10:30:00,28.67,28.7,28.53,28.64,189800.0,23.9652,23.9903,23.8482,23.9401,189800.0
2011-08-19 11:00:00,28.64,28.68,28.38,28.5,93600.0,23.9401,23.9736,23.7228,23.8231,93600.0
2011-08-19 11:30:00,28.5,28.64,28.33,28.63,88900.0,23.8231,23.9401,23.681,23.9318,88900.0
2011-08-19 12:00:00,28.65,28.65,28.34,28.38,25300.0,23.9485,23.9485,23.6894,23.7228,25300.0
2011-08-19 12:30:00,28.41,28.52,28.39,28.4,48700.0,23.7479,23.8398,23.7311,23.7395,48700.0
2011-08-19 13:00:00,28.4,28.49,28.35,28.39,50700.0,23.7395,23.8147,23.6977,23.7311,50700.0
2011-08-19 13:30:00,28.4,28.41,28.17,28.19,35000.0,23.7395,23.7479,23.5473,23.564,35000.0
2011-08-19 14:00:00,28.18,28.2,27.9,27.94,88900.0,23.5556,23.5723,23.3216,23.355,88900.0
2011-08-19 14:30:00,27.96,28.0,27.77,27.77,65400.0,23.3717,23.4051,23.2129,23.2129,65400.0
2011-08-19 15:00:00,27.77,27.78,27.56,27.71,142300.0,23.2129,23.2213,23.0374,23.1627,142300.0
2011-08-19 15:30:00,27.7,27.76,27.6,27.65,187200.0,23.1544,23.2045,23.0708,23.1126,187200.0
2011-08-22 09:30:00,28.39,28.41,28.11,28.31,54300.0,23.7311,23.7479,23.4971,23.6643,54300.0
2011-08-22 10:00:00,28.32,28.44,28.26,28.34,15800.0,23.6726,23.7729,23.6225,23.6894,15800.0
2011-08-22 10:30:00,28.37,28.37,28.11,28.12,29200.0,23.7144,23.7144,23.4971,23.5055,29200.0
2011-08-22 11:00:00,28.08,28.16,27.96,28.06,23200.0,23.472,23.5389,23.3717,23.4553,23200.0
2011-08-22 11:30:00,28.09,28.12,27.82,27.86,19900.0,23.4804,23.5055,23.2547,23.2881,19900.0
2011-08-22 12:00:00,27.88,28.07,27.87,27.95,31000.0,23.3048,23.4637,23.2965,23.3634,31000.0
2011-08-22 12:30:00,27.97,28.3,27.9,28.25,19300.0,23.3801,23.6559,23.3216,23.6141,19300.0
2011-08-22 13:00:00,28.23,28.28,28.07,28.1,24200.0,23.5974,23.6392,23.4637,23.4887,24200.0
2011-08-22 13:30:00,28.12,28.15,27.89,28.01,18100.0,23.5055,23.5305,23.3132,23.4135,18100.0
2011-08-22 14:00:00,28.0,28.11,27.94,28.0,37000.0,23.4051,23.4971,23.355,23.4051,37000.0
2011-08-22 14:30:00,27.94,28.09,27.94,28.04,75300.0,23.355,23.4804,23.355,23.4386,75300.0
2011-08-22 15:00:00,28.04,28.14,27.96,28.1,66900.0,23.4386,23.5222,23.3717,23.4887,66900.0
2011-08-22 15:30:00,28.08,28.17,27.92,28.04,121000.0,23.472,23.5473,23.3383,23.4386,121000.0
2011-08-23 09:30:00,28.17,28.25,27.79,28.18,30100.0,23.5473,23.6141,23.2296,23.5556,30100.0
2011-08-23 10:00:00,28.2,28.66,28.18,28.49,31800.0,23.5723,23.9568,23.5556,23.8147,31800.0
2011-08-23 10:30:00,28.47,28.56,28.36,28.48,37000.0,23.798,23.8733,23.7061,23.8064,37000.0
2011-08-23 11:00:00,28.49,28.53,28.41,28.48,27300.0,23.8147,23.8482,23.7479,23.8064,27300.0
2011-08-23 11:30:00,28.48,28.81,28.4,28.8,15900.0,23.8064,24.0822,23.7395,24.0739,15900.0
2011-08-23 12:00:00,28.81,28.81,28.69,28.72,11400.0,24.0822,24.0822,23.9819,24.007,11400.0
2011-08-23 12:30:00,28.74,28.87,28.7,28.76,22000.0,24.0237,24.1324,23.9903,24.0404,22000.0
2011-08-23 13:00:00,28.78,28.88,28.77,28.85,75900.0,24.0572,24.1407,24.0488,24.1157,75900.0
2011-08-23 13:30:00,28.87,28.97,28.76,28.81,64200.0,24.1324,24.216,24.0404,24.0822,64200.0
2011-08-23 14:00:00,28.82,29.03,28.75,29.01,54600.0,24.0906,24.2661,24.0321,24.2494,54600.0
2011-08-23 14:30:00,29.01,29.24,29.0,29.24,60100.0,24.2494,24.4417,24.241,24.4417,60100.0
2011-08-23 15:00:00,29.24,29.57,29.23,29.55,85400.0,24.4417,24.7175,24.4333,24.7008,85400.0
2011-08-23 15:30:00,29.56,29.58,29.37,29.53,152100.0,24.7092,24.7259,24.5503,24.6841,152100.0
2011-08-24 09:30:00,29.36,29.88,29.26,29.88,14800.0,24.542,24.9766,24.4584,24.9766,14800.0
2011-08-24 10:00:00,29.83,30.11,29.61,29.64,20300.0,24.9348,25.1689,24.7509,24.776,20300.0
2011-08-24 10:30:00,29.64,29.66,29.44,29.51,19400.0,24.776,24.7927,24.6088,24.6674,19400.0
2011-08-24 11:00:00,29.41,29.61,29.27,29.59,12100.0,24.5838,24.7509,24.4667,24.7342,12100.0
2011-08-24 11:30:00,29.53,29.59,29.38,29.45,16700.0,24.6841,24.7342,24.5587,24.6172,16700.0
2011-08-24 12:00:00,29.39,29.39,29.17,29.3,9300.0,24.567,24.567,24.3832,24.4918,9300.0
2011-08-24 12:30:00,29.32,29.52,29.25,29.51,11100.0,24.5085,24.6757,24.45,24.6674,11100.0
2011-08-24 13:00:00,29.5,29.67,29.44,29.61,12500.0,24.659,24.8011,24.6088,24.7509,12500.0
2011-08-24 13:30:00,29.63,29.63,29.46,29.61,17000.0,24.7677,24.7677,24.6256,24.7509,17000.0
2011-08-24 14:00:00,29.6,29.64,29.49,29.53,19300.0,24.7426,24.776,24.6506,24.6841,19300.0
2011-08-24 14:30:00,29.55,29.68,29.5,29.66,28700.0,24.7008,24.8095,24.659,24.7927,28700.0
2011-08-24 15:00:00,29.67,29.95,29.61,29.91,39700.0,24.8011,25.0352,24.7509,25.0017,39700.0
2011-08-24 15:30:00,29.92,30.02,29.9,29.94,73300.0,25.0101,25.0937,24.9934,25.0268,73300.0
2011-08-25 09:30:00,30.17,30.25,29.65,29.67,18200.0,25.219,25.2859,24.7844,24.8011,18200.0
2011-08-25 10:00:00,29.7,29.7,29.21,29.42,32400.0,24.8262,24.8262,24.4166,24.5921,32400.0
2011-08-25 10:30:00,29.42,29.49,29.08,29.24,24300.0,24.5921,24.6506,24.3079,24.4417,24300.0
2011-08-25 11:00:00,29.28,29.4,29.15,29.26,25500.0,24.4751,24.5754,24.3664,24.4584,25500.0
2011-08-25 11:30:00,29.25,29.3,28.95,28.98,34200.0,24.45,24.4918,24.1993,24.2243,34200.0
2011-08-25 12:00:00,28.98,29.11,28.96,28.99,38400.0,24.2243,24.333,24.2076,24.2327,38400.0
2011-08-25 12:30:00,28.98,28.99,28.63,28.75,44100.0,24.2243,24.2327,23.9318,24.0321,44100.0
2011-08-25 13:00:00,28.78,29.03,28.77,29.03,26600.0,24.0572,24.2661,24.0488,24.2661,26600.0
2011-08-25 13:30:00,29.05,29.13,28.96,29.09,31000.0,24.2828,24.3497,24.2076,24.3163,31000.0
2011-08-25 14:00:00,29.14,29.23,29.01,29.12,46700.0,24.3581,24.4333,24.2494,24.3414,46700.0
2011-08-25 14:30:00,29.13,29.14,28.89,28.89,26500.0,24.3497,24.3581,24.1491,24.1491,26500.0
2011-08-25 15:00:00,28.88,29.14,28.81,29.01,43200.0,24.1407,24.3581,24.0822,24.2494,43200.0
2011-08-25 15:30:00,29.0,29.04,28.69,28.77,118400.0,24.241,24.2745,23.9819,24.0488,118400.0
2011-08-26 09:30:00,29.2,29.38,28.81,29.38,110200.0,24.4082,24.5587,24.0822,24.5587,110200.0
2011-08-26 10:00:00,29.38,29.78,28.8,29.58,49000.0,24.5587,24.893,24.0739,24.7259,49000.0
2011-08-26 10:30:00,29.57,29.9,29.32,29.5,53500.0,24.7175,24.9934,24.5085,24.659,53500.0
2011-08-26 11:00:00,29.46,30.06,29.44,29.79,22800.0,24.6256,25.1271,24.6088,24.9014,22800.0
2011-08-26 11:30:00,29.81,29.95,29.81,29.86,25400.0,24.9181,25.0352,24.9181,24.9599,25400.0
2011-08-26 12:00:00,29.87,30.28,29.84,30.27,33600.0,24.9683,25.311,24.9432,25.3026,33600.0
2011-08-26 12:30:00,30.28,30.31,30.12,30.22,22300.0,25.311,25.3361,25.1773,25.2608,22300.0
2011-08-26 13:00:00,30.24,30.25,30.05,30.15,84000.0,25.2776,25.2859,25.1187,25.2023,84000.0
2011-08-26 13:30:00,30.15,30.29,30.11,30.26,24600.0,25.2023,25.3194,25.1689,25.2943,24600.0
2011-08-26 14:00:00,30.27,30.31,30.13,30.13,19400.0,25.3026,25.3361,25.1856,25.1856,19400.0
2011-08-26 14:30:00,30.13,30.25,30.09,30.24,22400.0,25.1856,25.2859,25.1522,25.2776,22400.0
2011-08-26 15:00:00,30.21,30.21,30.0,30.1,34200.0,25.2525,25.2525,25.0769,25.1605,34200.0
2011-08-26 15:30:00,30.09,30.3,30.05,30.28,87800.0,25.1522,25.3277,25.1187,25.311,87800.0
2011-08-29 09:30:00,30.7,30.97,30.57,30.95,30900.0,25.6621,25.8878,25.5534,25.871,30900.0
2011-08-29 10:00:00,30.94,31.14,30.85,31.0,58000.0,25.8627,26.0299,25.7875,25.9128,58000.0
2011-08-29 10:30:00,30.99,31.0,30.86,30.99,45300.0,25.9045,25.9128,25.7958,25.9045,45300.0
2011-08-29 11:00:00,30.97,31.0,30.87,30.97,53700.0,25.8878,25.9128,25.8042,25.8878,53700.0
2011-08-29 11:30:00,30.97,31.17,30.93,31.1,79700.0,25.8878,26.0549,25.8543,25.9964,79700.0
2011-08-29 12:00:00,31.1,31.23,31.08,31.2,36300.0,25.9964,26.1051,25.9797,26.08,36300.0
2011-08-29 12:30:00,31.19,31.28,31.13,31.13,42800.0,26.0717,26.1469,26.0215,26.0215,42800.0
2011-08-29 13:00:00,31.14,31.15,31.06,31.07,60800.0,26.0299,26.0382,25.963,25.9714,60800.0
2011-08-29 13:30:00,31.05,31.07,30.98,31.04,49700.0,25.9546,25.9714,25.8961,25.9463,49700.0
2011-08-29 14:00:00,31.04,31.14,31.01,31.1,53000.0,25.9463,26.0299,25.9212,25.9964,53000.0
2011-08-29 14:30:00,31.1,31.16,31.0,31.04,54600.0,25.9964,26.0466,25.9128,25.9463,54600.0
2011-08-29 15:00:00,31.03,31.45,31.03,31.44,79500.0,25.9379,26.289,25.9379,26.2806,79500.0
2011-08-29 15:30:00,31.45,31.58,31.43,31.5,207300.0,26.289,26.3977,26.2723,26.3308,207300.0
2011-08-30 09:30:00,31.34,31.48,31.24,31.24,27800.0,26.197,26.3141,26.1135,26.1135,27800.0
2011-08-30 10:00:00,31.22,31.24,30.92,31.23,39500.0,26.0967,26.1135,25.846,26.1051,39500.0
2011-08-30 10:30:00,31.21,31.32,31.02,31.09,23900.0,26.0884,26.1803,25.9296,25.9881,23900.0
2011-08-30 11:00:00,31.07,31.27,31.05,31.25,27800.0,25.9714,26.1385,25.9546,26.1218,27800.0
2011-08-30 11:30:00,31.23,31.38,31.19,31.3,71000.0,26.1051,26.2305,26.0717,26.1636,71000.0
2011-08-30 12:00:00,31.29,31.3,31.08,31.15,30900.0,26.1553,26.1636,25.9797,26.0382,30900.0
2011-08-30 12:30:00,31.15,31.19,30.83,30.87,23900.0,26.0382,26.0717,25.7707,25.8042,23900.0
2011-08-30 13:00:00,30.88,30.96,30.83,30.9,25200.0,25.8125,25.8794,25.7707,25.8293,25200.0
2011-08-30 13:30:00,30.89,30.9,30.79,30.85,24700.0,25.8209,25.8293,25.7373,25.7875,24700.0
2011-08-30 14:00:00,30.86,31.0,30.76,31.0,92600.0,25.7958,25.9128,25.7122,25.9128,92600.0
2011-08-30 14:30:00,31.0,31.12,30.97,31.1,72300.0,25.9128,26.0132,25.8878,25.9964,72300.0
2011-08-30 15:00:00,31.09,31.11,31.02,31.1,71600.0,25.9881,26.0048,25.9296,25.9964,71600.0
2011-08-30 15:30:00,31.1,31.32,31.09,31.1,223100.0,25.9964,26.1803,25.9881,25.9964,223100.0
2011-08-31 09:30:00,31.15,31.76,31.15,31.59,23800.0,26.0382,26.5481,26.0382,26.406,23800.0
2011-08-31 10:00:00,31.65,31.91,31.62,31.9,12100.0,26.4562,26.6735,26.4311,26.6652,12100.0
2011-08-31 10:30:00,31.91,31.98,31.7,31.71,30500.0,26.6735,26.732,26.498,26.5063,30500.0
2011-08-31 11:00:00,31.72,31.81,31.58,31.63,24200.0,26.5147,26.5899,26.3977,26.4395,24200.0
2011-08-31 11:30:00,31.63,31.75,31.61,31.61,24600.0,26.4395,26.5398,26.4227,26.4227,24600.0
2011-08-31 12:00:00,31.6,31.85,31.6,31.8,18500.0,26.4144,26.6234,26.4144,26.5816,18500.0
2011-08-31 12:30:00,31.8,31.91,31.75,31.9,31300.0,26.5816,26.6735,26.5398,26.6652,31300.0
2011-08-31 13:00:00,31.9,31.98,31.75,31.79,39200.0,26.6652,26.732,26.5398,26.5732,39200.0
2011-08-31 13:30:00,31.8,31.88,31.63,31.64,49400.0,26.5816,26.6484,26.4395,26.4478,49400.0
2011-08-31 14:00:00,31.65,31.68,31.37,31.4,78000.0,26.4562,26.4813,26.2221,26.2472,78000.0
2011-08-31 14:30:00,31.39,31.39,31.1,31.19,31700.0,26.2388,26.2388,25.9964,26.0717,31700.0
2011-08-31 15:00:00,31.2,31.35,31.03,31.18,64700.0,26.08,26.2054,25.9379,26.0633,64700.0
2011-08-31 15:30:00,31.19,31.38,31.17,31.24,146300.0,26.0717,26.2305,26.0549,26.1135,146300.0
2011-09-01 09:30:00,31.48,31.49,31.03,31.24,21800.0,26.3141,26.3224,25.9379,26.1135,21800.0
2011-09-01 10:00:00,31.2,31.78,31.14,31.48,36300.0,26.08,26.5648,26.0299,26.3141,36300.0
2011-09-01 10:30:00,31.41,31.47,31.24,31.34,18700.0,26.2556,26.3057,26.1135,26.197,18700.0
2011-09-01 11:00:00,31.33,31.4,31.09,31.18,17600.0,26.1887,26.2472,25.9881,26.0633,17600.0
2011-09-01 11:30:00,31.14,31.27,31.11,31.25,13800.0,26.0299,26.1385,26.0048,26.1218,13800.0
2011-09-01 12:00:00,31.25,31.25,31.02,31.19,10000.0,26.1218,26.1218,25.9296,26.0717,10000.0
2011-09-01 12:30:00,31.21,31.22,30.99,31.02,17700.0,26.0884,26.0967,25.9045,25.9296,17700.0
2011-09-01 13:00:00,30.99,30.99,30.77,30.8,15400.0,25.9045,25.9045,25.7206,25.7457,15400.0
2011-09-01 13:30:00,30.8,30.8,30.55,30.55,24900.0,25.7457,25.7457,25.5367,25.5367,24900.0
2011-09-01 14:00:00,30.52,30.58,30.32,30.4,21600.0,25.5116,25.5618,25.3444,25.4113,21600.0
2011-09-01 14:30:00,30.41,30.57,30.41,30.47,29500.0,25.4197,25.5534,25.4197,25.4698,29500.0
2011-09-01 15:00:00,30.46,30.51,30.31,30.44,41300.0,25.4615,25.5033,25.3361,25.4447,41300.0
2011-09-01 15:30:00,30.45,30.45,30.28,30.32,90100.0,25.4531,25.4531,25.311,25.3444,90100.0
2011-09-02 09:30:00,29.76,29.76,29.12,29.56,96700.0,24.8763,24.8763,24.3414,24.7092,96700.0
2011-09-02 10:00:00,29.58,29.8,29.46,29.6,35700.0,24.7259,24.9098,24.6256,24.7426,35700.0
2011-09-02 10:30:00,29.57,29.59,29.44,29.56,15300.0,24.7175,24.7342,24.6088,24.7092,15300.0
2011-09-02 11:00:00,29.55,29.78,29.52,29.6,13000.0,24.7008,24.893,24.6757,24.7426,13000.0
2011-09-02 11:30:00,29.58,29.65,29.49,29.49,18000.0,24.7259,24.7844,24.6506,24.6506,18000.0
2011-09-02 12:00:00,29.5,29.55,29.42,29.46,25900.0,24.659,24.7008,24.5921,24.6256,25900.0
2011-09-02 12:30:00,29.46,29.48,29.32,29.34,18100.0,24.6256,24.6423,24.5085,24.5253,18100.0
2011-09-02 13:00:00,29.34,29.36,29.07,29.15,29900.0,24.5253,24.542,24.2996,24.3664,29900.0
2011-09-02 13:30:00,29.15,29.22,29.06,29.15,26900.0,24.3664,24.4249,24.2912,24.3664,26900.0
2011-09-02 14:00:00,29.15,29.16,28.88,28.94,35700.0,24.3664,24.3748,24.1407,24.1909,35700.0
2011-09-02 14:30:00,28.91,28.92,28.78,28.82,47300.0,24.1658,24.1742,24.0572,24.0906,47300.0
2011-09-02 15:00:00,28.82,28.9,28.77,28.88,38800.0,24.0906,24.1575,24.0488,24.1407,38800.0
2011-09-02 15:30:00,28.88,29.27,28.85,29.03,163600.0,24.1407,24.4667,24.1157,24.2661,163600.0
2011-09-06 09:30:00,28.19,28.5,28.05,28.46,62100.0,23.564,23.8231,23.4469,23.7897,62100.0
2011-09-06 10:00:00,28.48,28.59,28.25,28.26,79300.0,23.8064,23.8983,23.6141,23.6225,79300.0
2011-09-06 10:30:00,28.24,28.36,28.16,28.32,38100.0,23.6058,23.7061,23.5389,23.6726,38100.0
2011-09-06 11:00:00,28.31,28.68,28.27,28.57,60100.0,23.6643,23.9736,23.6308,23.8816,60100.0
2011-09-06 11:30:00,28.57,28.69,28.46,28.52,20900.0,23.8816,23.9819,23.7897,23.8398,20900.0
2011-09-06 12:00:00,28.52,28.65,28.46,28.58,9300.0,23.8398,23.9485,23.7897,23.89,9300.0
2011-09-06 12:30:00,28.58,28.58,28.44,28.47,18100.0,23.89,23.89,23.7729,23.798,18100.0
2011-09-06 13:00:00,28.48,28.69,28.45,28.64,48100.0,23.8064,23.9819,23.7813,23.9401,48100.0
2011-09-06 13:30:00,28.64,28.85,28.6,28.77,63700.0,23.9401,24.1157,23.9067,24.0488,63700.0
2011-09-06 14:00:00,28.76,29.03,28.68,28.98,34400.0,24.0404,24.2661,23.9736,24.2243,34400.0
2011-09-06 14:30:00,28.97,28.97,28.64,28.66,34300.0,24.216,24.216,23.9401,23.9568,34300.0
2011-09-06 15:00:00,28.66,28.68,28.48,28.62,57000.0,23.9568,23.9736,23.8064,23.9234,57000.0
2011-09-06 15:30:00,28.63,29.04,28.59,29.0,150500.0,23.9318,24.2745,23.8983,24.241,150500.0
2011-09-07 09:30:00,29.46,29.72,29.37,29.72,25800.0,24.6256,24.8429,24.5503,24.8429,25800.0
2011-09-07 10:00:00,29.76,29.97,29.71,29.87,13900.0,24.8763,25.0519,24.8345,24.9683,13900.0
2011-09-07 10:30:00,29.85,29.92,29.78,29.9,13000.0,24.9516,25.0101,24.893,24.9934,13000.0
2011-09-07 11:00:00,29.88,30.14,29.87,30.14,16200.0,24.9766,25.194,24.9683,25.194,16200.0
2011-09-07 11:30:00,30.13,30.13,30.06,30.09,10300.0,25.1856,25.1856,25.1271,25.1522,10300.0
2011-09-07 12:00:00,30.07,30.29,30.04,30.29,17000.0,25.1355,25.3194,25.1104,25.3194,17000.0
2011-09-07 12:30:00,30.28,30.4,30.25,30.3,19100.0,25.311,25.4113,25.2859,25.3277,19100.0
2011-09-07 13:00:00,30.29,30.49,30.26,30.44,14600.0,25.3194,25.4865,25.2943,25.4447,14600.0
2011-09-07 13:30:00,30.43,30.44,30.27,30.34,17100.0,25.4364,25.4447,25.3026,25.3612,17100.0
2011-09-07 14:00:00,30.33,30.52,30.32,30.48,24400.0,25.3528,25.5116,25.3444,25.4782,24400.0
2011-09-07 14:30:00,30.5,30.64,30.5,30.61,19600.0,25.4949,25.6119,25.4949,25.5868,19600.0
2011-09-07 15:00:00,30.6,30.6,30.43,30.45,39600.0,25.5785,25.5785,25.4364,25.4531,39600.0
2011-09-07 15:30:00,30.46,30.48,30.3,30.46,88700.0,25.4615,25.4782,25.3277,25.4615,88700.0
2011-09-08 09:30:00,30.17,30.4,29.94,30.06,11300.0,25.219,25.4113,25.0268,25.1271,11300.0
2011-09-08 10:00:00,30.05,30.29,29.99,30.16,16000.0,25.1187,25.3194,25.0686,25.2107,16000.0
2011-09-08 10:30:00,30.21,30.41,30.18,30.41,17200.0,25.2525,25.4197,25.2274,25.4197,17200.0
2011-09-08 11:00:00,30.47,30.49,30.31,30.34,15600.0,25.4698,25.4865,25.3361,25.3612,15600.0
2011-09-08 11:30:00,30.31,30.37,30.02,30.04,20200.0,25.3361,25.3862,25.0937,25.1104,20200.0
2011-09-08 12:00:00,30.03,30.18,29.91,30.07,14000.0,25.102,25.2274,25.0017,25.1355,14000.0
2011-09-08 12:30:00,30.08,30.2,30.02,30.19,11600.0,25.1438,25.2441,25.0937,25.2358,11600.0
2011-09-08 13:00:00,30.19,30.22,30.09,30.13,20700.0,25.2358,25.2608,25.1522,25.1856,20700.0
2011-09-08 13:30:00,30.15,30.21,29.8,29.9,37000.0,25.2023,25.2525,24.9098,24.9934,37000.0
2011-09-08 14:00:00,29.87,29.99,29.74,29.79,59200.0,24.9683,25.0686,24.8596,24.9014,59200.0
2011-09-08 14:30:00,29.79,29.91,29.76,29.9,39300.0,24.9014,25.0017,24.8763,24.9934,39300.0
2011-09-08 15:00:00,29.91,29.91,29.6,29.84,47000.0,25.0017,25.0017,24.7426,24.9432,47000.0
2011-09-08 15:30:00,29.84,30.0,29.78,29.81,104900.0,24.9432,25.0769,24.893,24.9181,104900.0
2011-09-09 09:30:00,29.42,29.47,28.8,29.22,16800.0,24.5921,24.6339,24.0739,24.4249,16800.0
2011-09-09 10:00:00,29.18,29.54,29.18,29.54,14500.0,24.3915,24.6924,24.3915,24.6924,14500.0
2011-09-09 10:30:00,29.56,29.66,29.35,29.44,15100.0,24.7092,24.7927,24.5336,24.6088,15100.0
2011-09-09 11:00:00,29.44,29.65,28.94,28.94,28800.0,24.6088,24.7844,24.1909,24.1909,28800.0
2011-09-09 11:30:00,28.93,29.05,28.89,28.98,69200.0,24.1825,24.2828,24.1491,24.2243,69200.0
2011-09-09 12:00:00,29.0,29.06,28.89,29.01,65300.0,24.241,24.2912,24.1491,24.2494,65300.0
2011-09-09 12:30:00,29.0,29.25,28.93,29.19,63200.0,24.241,24.45,24.1825,24.3999,63200.0
2011-09-09 13:00:00,29.17,29.37,29.06,29.19,32700.0,24.3832,24.5503,24.2912,24.3999,32700.0
2011-09-09 13:30:00,29.2,29.2,29.0,29.04,22300.0,24.4082,24.4082,24.241,24.2745,22300.0
2011-09-09 14:00:00,29.01,29.08,28.83,28.83,43500.0,24.2494,24.3079,24.0989,24.0989,43500.0
2011-09-09 14:30:00,28.82,29.06,28.74,28.78,98800.0,24.0906,24.2912,24.0237,24.0572,98800.0
2011-09-09 15:00:00,28.78,28.9,28.72,28.79,42400.0,24.0572,24.1575,24.007,24.0655,42400.0
2011-09-09 15:30:00,28.79,29.15,28.79,29.06,92800.0,24.0655,24.3664,24.0655,24.2912,92800.0
2011-09-12 09:30:00,28.64,29.12,28.59,29.06,24000.0,23.9401,24.3414,23.8983,24.2912,24000.0
2011-09-12 10:00:00,29.0,29.2,28.83,28.97,38700.0,24.241,24.4082,24.0989,24.216,38700.0
2011-09-12 10:30:00,28.95,29.21,28.91,28.96,64500.0,24.1993,24.4166,24.1658,24.2076,64500.0
2011-09-12 11:00:00,28.96,29.12,28.91,29.11,42900.0,24.2076,24.3414,24.1658,24.333,42900.0
2011-09-12 11:30:00,29.09,29.22,28.89,28.92,22100.0,24.3163,24.4249,24.1491,24.1742,22100.0
2011-09-12 12:00:00,28.93,29.01,28.81,29.0,36900.0,24.1825,24.2494,24.0822,24.241,36900.0
2011-09-12 12:30:00,29.01,29.02,28.75,28.92,29700.0,24.2494,24.2578,24.0321,24.1742,29700.0
2011-09-12 13:00:00,28.91,29.04,28.83,28.83,33100.0,24.1658,24.2745,24.0989,24.0989,33100.0
2011-09-12 13:30:00,28.82,28.84,28.62,28.82,30000.0,24.0906,24.1073,23.9234,24.0906,30000.0
2011-09-12 14:00:00,28.83,28.83,28.59,28.74,49900.0,24.0989,24.0989,23.8983,24.0237,49900.0
2011-09-12 14:30:00,28.75,29.16,28.74,28.88,59700.0,24.0321,24.3748,24.0237,24.1407,59700.0
2011-09-12 15:00:00,28.88,28.97,28.7,28.94,74900.0,24.1407,24.216,23.9903,24.1909,74900.0
2011-09-12 15:30:00,28.95,29.29,28.95,29.29,138700.0,24.1993,24.4835,24.1993,24.4835,138700.0
2011-09-13 09:30:00,29.39,29.83,29.25,29.81,20300.0,24.567,24.9348,24.45,24.9181,20300.0
2011-09-13 10:00:00,29.83,30.11,29.75,30.04,18700.0,24.9348,25.1689,24.868,25.1104,18700.0
2011-09-13 10:30:00,30.04,30.09,29.57,29.67,15300.0,25.1104,25.1522,24.7175,24.8011,15300.0
2011-09-13 11:00:00,29.66,29.74,29.38,29.43,15600.0,24.7927,24.8596,24.5587,24.6005,15600.0
2011-09-13 11:30:00,29.46,29.67,29.39,29.57,13000.0,24.6256,24.8011,24.567,24.7175,13000.0
2011-09-13 12:00:00,29.51,29.67,29.42,29.63,11800.0,24.6674,24.8011,24.5921,24.7677,11800.0
2011-09-13 12:30:00,29.62,29.7,29.56,29.7,17900.0,24.7593,24.8262,24.7092,24.8262,17900.0
2011-09-13 13:00:00,29.71,29.79,29.63,29.74,26600.0,24.8345,24.9014,24.7677,24.8596,26600.0
2011-09-13 13:30:00,29.72,29.98,29.65,29.89,30600.0,24.8429,25.0602,24.7844,24.985,30600.0
2011-09-13 14:00:00,29.86,30.16,29.86,30.15,55600.0,24.9599,25.2107,24.9599,25.2023,55600.0
2011-09-13 14:30:00,30.16,30.17,29.71,29.82,42400.0,25.2107,25.219,24.8345,24.9265,42400.0
2011-09-13 15:00:00,29.83,29.86,29.51,29.72,53500.0,24.9348,24.9599,24.6674,24.8429,53500.0
2011-09-13 15:30:00,29.74,29.94,29.74,29.77,91200.0,24.8596,25.0268,24.8596,24.8847,91200.0
2011-09-14 09:30:00,29.92,30.01,29.61,29.69,21600.0,25.0101,25.0853,24.7509,24.8178,21600.0
2011-09-14 10:00:00,29.68,29.82,29.29,29.43,16200.0,24.8095,24.9265,24.4835,24.6005,16200.0
2011-09-14 10:30:00,29.42,29.58,29.36,29.58,27300.0,24.5921,24.7259,24.542,24.7259,27300.0
2011-09-14 11:00:00,29.54,29.98,29.51,29.97,25100.0,24.6924,25.0602,24.6674,25.0519,25100.0
2011-09-14 11:30:00,30.0,30.06,29.9,30.04,23800.0,25.0769,25.1271,24.9934,25.1104,23800.0
2011-09-14 12:00:00,30.06,30.08,29.86,29.94,16600.0,25.1271,25.1438,24.9599,25.0268,16600.0
2011-09-14 12:30:00,29.95,30.11,29.94,30.06,21100.0,25.0352,25.1689,25.0268,25.1271,21100.0
2011-09-14 13:00:00,30.07,30.14,30.03,30.14,26800.0,25.1355,25.194,25.102,25.194,26800.0
2011-09-14 13:30:00,30.12,30.41,30.12,30.23,26100.0,25.1773,25.4197,25.1773,25.2692,26100.0
2011-09-14 14:00:00,30.25,30.52,30.24,30.43,29500.0,25.2859,25.5116,25.2776,25.4364,29500.0
2011-09-14 14:30:00,30.45,30.52,30.32,30.5,27900.0,25.4531,25.5116,25.3444,25.4949,27900.0
2011-09-14 15:00:00,30.52,30.71,30.52,30.66,49300.0,25.5116,25.6704,25.5116,25.6286,49300.0
2011-09-14 15:30:00,30.66,30.74,30.24,30.27,114700.0,25.6286,25.6955,25.2776,25.3026,114700.0
2011-09-15 09:30:00,30.58,30.69,30.31,30.57,16800.0,25.5618,25.6537,25.3361,25.5534,16800.0
2011-09-15 10:00:00,30.63,30.85,30.52,30.53,20100.0,25.6036,25.7875,25.5116,25.52,20100.0
2011-09-15 10:30:00,30.55,30.58,30.35,30.43,24800.0,25.5367,25.5618,25.3695,25.4364,24800.0
2011-09-15 11:00:00,30.41,30.56,30.26,30.52,21500.0,25.4197,25.545,25.2943,25.5116,21500.0
2011-09-15 11:30:00,30.53,30.74,30.52,30.64,18600.0,25.52,25.6955,25.5116,25.6119,18600.0
2011-09-15 12:00:00,30.63,30.75,30.61,30.68,13400.0,25.6036,25.7039,25.5868,25.6454,13400.0
2011-09-15 12:30:00,30.68,30.85,30.68,30.84,23000.0,25.6454,25.7875,25.6454,25.7791,23000.0
2011-09-15 13:00:00,30.83,30.95,30.83,30.92,26800.0,25.7707,25.871,25.7707,25.846,26800.0
2011-09-15 13:30:00,30.92,30.96,30.87,30.93,31100.0,25.846,25.8794,25.8042,25.8543,31100.0
2011-09-15 14:00:00,30.94,31.28,30.92,31.15,102400.0,25.8627,26.1469,25.846,26.0382,102400.0
2011-09-15 14:30:00,31.14,31.23,31.1,31.19,25100.0,26.0299,26.1051,25.9964,26.0717,25100.0
2011-09-15 15:00:00,31.2,31.27,30.95,30.98,38600.0,26.08,26.1385,25.871,25.8961,38600.0
2011-09-15 15:30:00,31.0,31.14,30.97,31.13,85700.0,25.9128,26.0299,25.8878,26.0215,85700.0
2011-09-16 09:30:00,31.03,31.73,30.77,31.42,95800.0,25.9379,26.523,25.7206,26.2639,95800.0
2011-09-16 10:00:00,31.43,31.77,31.09,31.12,26500.0,26.2723,26.5565,25.9881,26.0132,26500.0
2011-09-16 10:30:00,31.1,31.13,30.8,30.94,27600.0,25.9964,26.0215,25.7457,25.8627,27600.0
2011-09-16 11:00:00,30.92,31.06,30.77,30.88,14900.0,25.846,25.963,25.7206,25.8125,14900.0
2011-09-16 11:30:00,30.84,30.97,30.75,30.9,14600.0,25.7791,25.8878,25.7039,25.8293,14600.0
2011-09-16 12:00:00,30.91,30.98,30.83,30.93,26300.0,25.8376,25.8961,25.7707,25.8543,26300.0
2011-09-16 12:30:00,30.91,31.02,30.9,30.98,34200.0,25.8376,25.9296,25.8293,25.8961,34200.0
2011-09-16 13:00:00,30.97,31.03,30.88,30.9,163100.0,25.8878,25.9379,25.8125,25.8293,163100.0
2011-09-16 13:30:00,30.87,30.9,30.58,30.67,36700.0,25.8042,25.8293,25.5618,25.637,36700.0
2011-09-16 14:00:00,30.69,30.72,30.45,30.47,35900.0,25.6537,25.6788,25.4531,25.4698,35900.0
2011-09-16 14:30:00,30.47,30.67,30.47,30.56,29500.0,25.4698,25.637,25.4698,25.545,29500.0
2011-09-16 15:00:00,30.56,30.57,30.38,30.46,47700.0,25.545,25.5534,25.3946,25.4615,47700.0
2011-09-16 15:30:00,30.46,30.82,30.46,30.75,303400.0,25.4615,25.7624,25.4615,25.7039,303400.0
2011-09-19 09:30:00,30.12,30.2,29.5,29.61,16900.0,25.1773,25.2441,24.659,24.7509,16900.0
2011-09-19 10:00:00,29.53,29.75,29.4,29.6,19300.0,24.6841,24.868,24.5754,24.7426,19300.0
2011-09-19 10:30:00,29.64,29.65,29.49,29.53,9400.0,24.776,24.7844,24.6506,24.6841,9400.0
2011-09-19 11:00:00,29.5,29.78,29.5,29.75,32400.0,24.659,24.893,24.659,24.868,32400.0
2011-09-19 11:30:00,29.74,30.13,29.66,29.97,22900.0,24.8596,25.1856,24.7927,25.0519,22900.0
2011-09-19 12:00:00,29.97,30.04,29.8,29.85,18600.0,25.0519,25.1104,24.9098,24.9516,18600.0
2011-09-19 12:30:00,29.83,29.83,29.53,29.54,20800.0,24.9348,24.9348,24.6841,24.6924,20800.0
2011-09-19 13:00:00,29.51,29.57,29.45,29.53,15700.0,24.6674,24.7175,24.6172,24.6841,15700.0
2011-09-19 13:30:00,29.53,29.57,29.5,29.57,8400.0,24.6841,24.7175,24.659,24.7175,8400.0
2011-09-19 14:00:00,29.56,29.63,29.48,29.54,10600.0,24.7092,24.7677,24.6423,24.6924,10600.0
2011-09-19 14:30:00,29.54,29.71,29.54,29.6,14700.0,24.6924,24.8345,24.6924,24.7426,14700.0
2011-09-19 15:00:00,29.6,30.03,29.52,30.0,61500.0,24.7426,25.102,24.6757,25.0769,61500.0
2011-09-19 15:30:00,30.02,30.14,29.93,29.96,80300.0,25.0937,25.194,25.0184,25.0435,80300.0
2011-09-20 09:30:00,30.08,30.29,29.65,29.68,11300.0,25.1438,25.3194,24.7844,24.8095,11300.0
2011-09-20 10:00:00,29.71,29.84,29.6,29.73,15400.0,24.8345,24.9432,24.7426,24.8513,15400.0
2011-09-20 10:30:00,29.69,30.01,29.69,29.96,25100.0,24.8178,25.0853,24.8178,25.0435,25100.0
2011-09-20 11:00:00,29.98,30.11,29.98,30.07,11100.0,25.0602,25.1689,25.0602,25.1355,11100.0
2011-09-20 11:30:00,30.06,30.07,29.87,29.94,31800.0,25.1271,25.1355,24.9683,25.0268,31800.0
2011-09-20 12:00:00,29.93,29.95,29.86,29.86,29900.0,25.0184,25.0352,24.9599,24.9599,29900.0
2011-09-20 12:30:00,29.84,29.9,29.69,29.86,23400.0,24.9432,24.9934,24.8178,24.9599,23400.0
2011-09-20 13:00:00,29.85,29.96,29.85,29.92,78100.0,24.9516,25.0435,24.9516,25.0101,78100.0
2011-09-20 13:30:00,29.93,29.93,29.77,29.78,14700.0,25.0184,25.0184,24.8847,24.893,14700.0
2011-09-20 14:00:00,29.79,29.9,29.69,29.88,13300.0,24.9014,24.9934,24.8178,24.9766,13300.0
2011-09-20 14:30:00,29.87,29.9,29.59,29.67,21200.0,24.9683,24.9934,24.7342,24.8011,21200.0
2011-09-20 15:00:00,29.66,29.74,29.29,29.32,49300.0,24.7927,24.8596,24.4835,24.5085,49300.0
2011-09-20 15:30:00,29.32,29.42,29.07,29.13,118100.0,24.5085,24.5921,24.2996,24.3497,118100.0
2011-09-21 09:30:00,29.14,29.14,28.47,28.72,39400.0,24.3581,24.3581,23.798,24.007,39400.0
2011-09-21 10:00:00,28.75,28.8,28.54,28.57,28900.0,24.0321,24.0739,23.8565,23.8816,28900.0
2011-09-21 10:30:00,28.56,28.58,28.11,28.14,44500.0,23.8733,23.89,23.4971,23.5222,44500.0
2011-09-21 11:00:00,28.16,28.35,28.16,28.35,22900.0,23.5389,23.6977,23.5389,23.6977,22900.0
2011-09-21 11:30:00,28.36,28.58,28.35,28.46,68100.0,23.7061,23.89,23.6977,23.7897,68100.0
2011-09-21 12:00:00,28.48,28.48,28.37,28.39,49600.0,23.8064,23.8064,23.7144,23.7311,49600.0
2011-09-21 12:30:00,28.4,28.51,28.3,28.34,48700.0,23.7395,23.8315,23.6559,23.6894,48700.0
2011-09-21 13:00:00,28.38,28.59,28.36,28.56,39400.0,23.7228,23.8983,23.7061,23.8733,39400.0
2011-09-21 13:30:00,28.58,28.58,28.41,28.45,40300.0,23.89,23.89,23.7479,23.7813,40300.0
2011-09-21 14:00:00,28.45,28.71,28.35,28.53,58000.0,23.7813,23.9986,23.6977,23.8482,58000.0
2011-09-21 14:30:00,28.48,28.55,28.16,28.3,81200.0,23.8064,23.8649,23.5389,23.6559,81200.0
2011-09-21 15:00:00,28.28,28.43,28.09,28.11,36100.0,23.6392,23.7646,23.4804,23.4971,36100.0
2011-09-21 15:30:00,28.11,28.14,27.34,27.38,141800.0,23.4971,23.5222,22.8535,22.8869,141800.0
2011-09-22 09:30:00,26.56,26.56,25.8,25.81,111900.0,22.2015,22.2015,21.5662,21.5745,111900.0
2011-09-22 10:00:00,25.82,26.6,25.81,26.26,109000.0,21.5829,22.2349,21.5745,21.9507,109000.0
2011-09-22 10:30:00,26.26,26.3,25.88,25.88,80000.0,21.9507,21.9841,21.633,21.633,80000.0
2011-09-22 11:00:00,25.89,25.98,25.79,25.85,61000.0,21.6414,21.7166,21.5578,21.608,61000.0
2011-09-22 11:30:00,25.87,25.96,25.54,25.54,47000.0,21.6247,21.6999,21.3488,21.3488,47000.0
2011-09-22 12:00:00,25.51,25.57,25.4,25.43,70900.0,21.3238,21.3739,21.2318,21.2569,70900.0
2011-09-22 12:30:00,25.42,25.73,25.4,25.62,68600.0,21.2485,21.5077,21.2318,21.4157,68600.0
2011-09-22 13:00:00,25.63,25.66,25.07,25.14,70100.0,21.4241,21.4491,20.956,21.0145,70100.0
2011-09-22 13:30:00,25.11,25.16,24.68,24.7,100400.0,20.9894,21.0312,20.63,20.6467,100400.0
2011-09-22 14:00:00,24.69,25.04,24.62,24.98,131400.0,20.6383,20.9309,20.5798,20.8807,131400.0
2011-09-22 14:30:00,24.95,24.95,24.61,24.61,89100.0,20.8557,20.8557,20.5715,20.5715,89100.0
2011-09-22 15:00:00,24.62,24.73,24.37,24.7,172400.0,20.5798,20.6718,20.3708,20.6467,172400.0
2011-09-22 15:30:00,24.7,25.3,24.64,25.28,409000.0,20.6467,21.1482,20.5965,21.1315,409000.0
2011-09-23 09:30:00,25.27,25.8,25.11,25.76,50200.0,21.1231,21.5662,20.9894,21.5327,50200.0
2011-09-23 10:00:00,25.78,26.12,25.63,26.12,61300.0,21.5495,21.8337,21.4241,21.8337,61300.0
2011-09-23 10:30:00,26.11,26.61,26.05,26.54,55200.0,21.8253,22.2433,21.7751,22.1847,55200.0
2011-09-23 11:00:00,26.55,26.91,26.46,26.85,51400.0,22.1931,22.494,22.1179,22.4439,51400.0
2011-09-23 11:30:00,26.83,26.86,26.4,26.48,48200.0,22.4271,22.4522,22.0677,22.1346,48200.0
2011-09-23 12:00:00,26.49,26.8,26.49,26.65,49300.0,22.1429,22.4021,22.1429,22.2767,49300.0
2011-09-23 12:30:00,26.65,27.02,26.65,26.72,82100.0,22.2767,22.586,22.2767,22.3352,82100.0
2011-09-23 13:00:00,26.73,26.89,26.62,26.83,40700.0,22.3436,22.4773,22.2516,22.4271,40700.0
2011-09-23 13:30:00,26.81,27.07,26.73,27.05,53900.0,22.4104,22.6278,22.3436,22.611,53900.0
2011-09-23 14:00:00,27.05,27.11,26.95,27.01,69100.0,22.611,22.6612,22.5275,22.5776,69100.0
2011-09-23 14:30:00,27.01,27.03,26.75,26.75,47900.0,22.5776,22.5943,22.3603,22.3603,47900.0
2011-09-23 15:00:00,26.75,26.98,26.75,26.97,82800.0,22.3603,22.5525,22.3603,22.5442,82800.0
2011-09-23 15:30:00,26.98,27.15,26.89,27.13,184600.0,22.5525,22.6946,22.4773,22.6779,184600.0
2011-09-26 09:30:00,27.33,27.38,26.69,26.72,29100.0,22.8451,22.8869,22.3101,22.3352,29100.0
2011-09-26 10:00:00,26.72,27.43,26.72,27.43,76900.0,22.3352,22.9287,22.3352,22.9287,76900.0
2011-09-26 10:30:00,27.43,27.61,27.12,27.53,65600.0,22.9287,23.0791,22.6696,23.0123,65600.0
2011-09-26 11:00:00,27.54,28.12,27.54,28.0,49800.0,23.0206,23.5055,23.0206,23.4051,49800.0
2011-09-26 11:30:00,27.98,28.07,27.71,28.02,34600.0,23.3884,23.4637,23.1627,23.4219,34600.0
2011-09-26 12:00:00,28.03,28.17,27.82,28.09,42900.0,23.4302,23.5473,23.2547,23.4804,42900.0
2011-09-26 12:30:00,28.1,28.12,27.76,27.81,36300.0,23.4887,23.5055,23.2045,23.2463,36300.0
2011-09-26 13:00:00,27.84,28.08,27.76,27.96,40000.0,23.2714,23.472,23.2045,23.3717,40000.0
2011-09-26 13:30:00,27.98,28.11,27.85,28.0,41200.0,23.3884,23.4971,23.2798,23.4051,41200.0
2011-09-26 14:00:00,28.01,28.25,27.95,28.14,74500.0,23.4135,23.6141,23.3634,23.5222,74500.0
2011-09-26 14:30:00,28.14,28.25,28.03,28.13,56500.0,23.5222,23.6141,23.4302,23.5138,56500.0
2011-09-26 15:00:00,28.15,28.39,28.15,28.36,76200.0,23.5305,23.7311,23.5305,23.7061,76200.0
2011-09-26 15:30:00,28.36,28.62,28.3,28.6,138900.0,23.7061,23.9234,23.6559,23.9067,138900.0
2011-09-27 09:30:00,29.29,29.66,29.17,29.59,30300.0,24.4835,24.7927,24.3832,24.7342,30300.0
2011-09-27 10:00:00,29.56,29.83,29.48,29.82,63900.0,24.7092,24.9348,24.6423,24.9265,63900.0
2011-09-27 10:30:00,29.81,30.32,29.81,30.29,46300.0,24.9181,25.3444,24.9181,25.3194,46300.0
2011-09-27 11:00:00,30.29,30.34,30.14,30.15,48100.0,25.3194,25.3612,25.194,25.2023,48100.0
2011-09-27 11:30:00,30.17,30.29,30.1,30.21,35700.0,25.219,25.3194,25.1605,25.2525,35700.0
2011-09-27 12:00:00,30.23,30.42,30.2,30.36,24000.0,25.2692,25.428,25.2441,25.3779,24000.0
2011-09-27 12:30:00,30.36,30.36,30.06,30.09,41300.0,25.3779,25.3779,25.1271,25.1522,41300.0
2011-09-27 13:00:00,30.08,30.28,30.06,30.25,40600.0,25.1438,25.311,25.1271,25.2859,40600.0
2011-09-27 13:30:00,30.25,30.31,30.2,30.28,25500.0,25.2859,25.3361,25.2441,25.311,25500.0
2011-09-27 14:00:00,30.29,30.31,30.26,30.27,32100.0,25.3194,25.3361,25.2943,25.3026,32100.0
2011-09-27 14:30:00,30.26,30.35,30.2,30.23,48800.0,25.2943,25.3695,25.2441,25.2692,48800.0
2011-09-27 15:00:00,30.22,30.23,29.8,29.95,171600.0,25.2608,25.2692,24.9098,25.0352,171600.0
2011-09-27 15:30:00,29.94,30.07,29.62,29.79,339000.0,25.0268,25.1355,24.7593,24.9014,339000.0
2011-09-28 09:30:00,29.63,29.75,29.09,29.58,36200.0,24.9249,25.0258,24.4706,24.8828,36200.0
2011-09-28 10:00:00,29.61,29.72,29.1,29.34,98200.0,24.908,25.0006,24.479,24.6809,98200.0
2011-09-28 10:30:00,29.32,29.32,29.01,29.1,17500.0,24.6641,24.6641,24.4033,24.479,17500.0
2011-09-28 11:00:00,29.09,29.11,28.88,29.02,25000.0,24.4706,24.4874,24.294,24.4117,25000.0
2011-09-28 11:30:00,29.02,29.3,28.81,29.3,22500.0,24.4117,24.6473,24.2351,24.6473,22500.0
2011-09-28 12:00:00,29.26,29.28,28.94,29.21,14300.0,24.6136,24.6304,24.3444,24.5716,14300.0
2011-09-28 12:30:00,29.16,29.23,28.95,29.23,12400.0,24.5295,24.5884,24.3528,24.5884,12400.0
2011-09-28 13:00:00,29.21,29.21,28.96,28.96,25000.0,24.5716,24.5716,24.3613,24.3613,25000.0
2011-09-28 13:30:00,28.93,28.98,28.73,28.76,26200.0,24.336,24.3781,24.1678,24.193,26200.0
2011-09-28 14:00:00,28.74,28.88,28.66,28.82,36700.0,24.1762,24.294,24.1089,24.2435,36700.0
2011-09-28 14:30:00,28.8,29.0,28.76,28.93,37400.0,24.2267,24.3949,24.193,24.336,37400.0
2011-09-28 15:00:00,28.92,29.16,28.76,28.77,54700.0,24.3276,24.5295,24.193,24.2014,54700.0
2011-09-28 15:30:00,28.76,28.77,28.36,28.37,128200.0,24.193,24.2014,23.8565,23.8649,128200.0
2011-09-29 09:30:00,29.13,29.46,29.03,29.07,15100.0,24.5043,24.7819,24.4201,24.4538,15100.0
2011-09-29 10:00:00,29.14,29.2,28.71,28.75,14700.0,24.5127,24.5631,24.151,24.1846,14700.0
2011-09-29 10:30:00,28.76,28.78,28.5,28.64,11600.0,24.193,24.2098,23.9743,24.0921,11600.0
2011-09-29 11:00:00,28.65,29.22,28.65,29.22,46800.0,24.1005,24.58,24.1005,24.58,46800.0
2011-09-29 11:30:00,29.23,29.33,29.1,29.24,7100.0,24.5884,24.6725,24.479,24.5968,7100.0
2011-09-29 12:00:00,29.3,29.44,29.26,29.37,6300.0,24.6473,24.765,24.6136,24.7062,6300.0
2011-09-29 12:30:00,29.35,29.37,29.07,29.15,17300.0,24.6893,24.7062,24.4538,24.5211,17300.0
2011-09-29 13:00:00,29.13,29.26,28.98,28.98,15500.0,24.5043,24.6136,24.3781,24.3781,15500.0
2011-09-29 13:30:00,28.94,29.01,28.51,28.66,24200.0,24.3444,24.4033,23.9827,24.1089,24200.0
2011-09-29 14:00:00,28.65,28.65,28.33,28.54,32400.0,24.1005,24.1005,23.8313,24.008,32400.0
2011-09-29 14:30:00,28.56,28.69,28.42,28.57,42600.0,24.0248,24.1341,23.907,24.0332,42600.0
2011-09-29 15:00:00,28.58,28.67,28.33,28.62,52500.0,24.0416,24.1173,23.8313,24.0752,52500.0
2011-09-29 15:30:00,28.61,28.97,28.59,28.96,149900.0,24.0668,24.3697,24.05,24.3613,149900.0
2011-09-30 09:30:00,28.1,28.1,26.33,27.19,308800.0,23.6378,23.6378,22.1489,22.8723,308800.0
2011-09-30 10:00:00,27.19,27.28,26.92,26.95,88700.0,22.8723,22.948,22.6452,22.6704,88700.0
2011-09-30 10:30:00,26.93,26.97,26.36,26.38,48400.0,22.6536,22.6873,22.1741,22.191,48400.0
2011-09-30 11:00:00,26.37,26.49,26.19,26.38,82600.0,22.1825,22.2835,22.0311,22.191,82600.0
2011-09-30 11:30:00,26.39,26.58,26.21,26.29,36200.0,22.1994,22.3592,22.0479,22.1152,36200.0
2011-09-30 12:00:00,26.27,26.3,25.96,26.02,52100.0,22.0984,22.1237,21.8376,21.8881,52100.0
2011-09-30 12:30:00,26.03,26.04,25.82,25.86,33300.0,21.8965,21.9049,21.7199,21.7535,33300.0
2011-09-30 13:00:00,25.86,26.01,25.79,25.9,149300.0,21.7535,21.8797,21.6946,21.7872,149300.0
2011-09-30 13:30:00,25.96,26.36,25.89,26.33,262800.0,21.8376,22.1741,21.7788,22.1489,262800.0
2011-09-30 14:00:00,26.32,26.33,26.05,26.17,52800.0,22.1405,22.1489,21.9134,22.0143,52800.0
2011-09-30 14:30:00,26.15,26.29,26.15,26.27,81200.0,21.9975,22.1152,21.9975,22.0984,81200.0
2011-09-30 15:00:00,26.26,26.35,26.14,26.17,98700.0,22.09,22.1657,21.9891,22.0143,98700.0
2011-09-30 15:30:00,26.17,26.2,25.66,25.76,336800.0,22.0143,22.0395,21.5853,21.6694,336800.0
2011-10-03 09:30:00,25.61,26.39,25.43,26.25,152800.0,21.5432,22.1994,21.3918,22.0816,152800.0
2011-10-03 10:00:00,26.24,27.29,26.24,27.02,180200.0,22.0732,22.9564,22.0732,22.7293,180200.0
2011-10-03 10:30:00,27.04,27.07,26.82,26.99,65900.0,22.7461,22.7714,22.5611,22.7041,65900.0
2011-10-03 11:00:00,26.99,27.1,26.88,26.99,65700.0,22.7041,22.7966,22.6116,22.7041,65700.0
2011-10-03 11:30:00,26.98,27.36,26.94,27.24,69000.0,22.6957,23.0153,22.662,22.9144,69000.0
2011-10-03 12:00:00,27.25,27.25,26.82,26.82,26700.0,22.9228,22.9228,22.5611,22.5611,26700.0
2011-10-03 12:30:00,26.81,26.81,26.43,26.43,26400.0,22.5527,22.5527,22.233,22.233,26400.0
2011-10-03 13:00:00,26.43,26.43,25.96,26.05,93300.0,22.233,22.233,21.8376,21.9134,93300.0
2011-10-03 13:30:00,26.06,26.1,25.58,25.62,87800.0,21.9218,21.9554,21.518,21.5516,87800.0
2011-10-03 14:00:00,25.62,25.95,25.52,25.52,73500.0,21.5516,21.8292,21.4675,21.4675,73500.0
2011-10-03 14:30:00,25.52,25.57,25.34,25.37,75400.0,21.4675,21.5096,21.3161,21.3413,75400.0
2011-10-03 15:00:00,25.37,25.66,25.35,25.5,121400.0,21.3413,21.5853,21.3245,21.4507,121400.0
2011-10-03 15:30:00,25.51,25.71,25.41,25.41,303400.0,21.4591,21.6273,21.375,21.375,303400.0
2011-10-04 09:30:00,25.1,25.33,24.6,24.79,49000.0,21.1142,21.3077,20.6936,20.8534,49000.0
2011-10-04 10:00:00,24.86,25.46,24.63,25.08,56200.0,20.9123,21.417,20.7188,21.0974,56200.0
2011-10-04 10:30:00,25.11,25.45,24.96,25.21,59500.0,21.1226,21.4086,20.9964,21.2067,59500.0
2011-10-04 11:00:00,25.21,25.54,25.1,25.21,79000.0,21.2067,21.4843,21.1142,21.2067,79000.0
2011-10-04 11:30:00,25.23,25.27,24.93,25.22,49600.0,21.2236,21.2572,20.9712,21.2152,49600.0
2011-10-04 12:00:00,25.21,25.4,25.18,25.2,63900.0,21.2067,21.3666,21.1815,21.1983,63900.0
2011-10-04 12:30:00,25.18,25.41,25.17,25.3,92100.0,21.1815,21.375,21.1731,21.2825,92100.0
2011-10-04 13:00:00,25.33,25.44,25.18,25.3,70700.0,21.3077,21.4002,21.1815,21.2825,70700.0
2011-10-04 13:30:00,25.27,25.4,25.02,25.02,47800.0,21.2572,21.3666,21.0469,21.0469,47800.0
2011-10-04 14:00:00,25.05,25.13,24.64,24.85,70900.0,21.0722,21.1394,20.7273,20.9039,70900.0
2011-10-04 14:30:00,24.88,25.14,24.69,24.77,87100.0,20.9291,21.1479,20.7693,20.8366,87100.0
2011-10-04 15:00:00,24.77,25.33,24.52,25.33,199400.0,20.8366,21.3077,20.6263,21.3077,199400.0
2011-10-04 15:30:00,25.33,26.24,25.32,26.22,299700.0,21.3077,22.0732,21.2993,22.0564,299700.0
2011-10-05 09:30:00,26.31,26.49,26.15,26.46,22400.0,22.1321,22.2835,21.9975,22.2582,22400.0
2011-10-05 10:00:00,26.5,26.93,26.5,26.83,20200.0,22.2919,22.6536,22.2919,22.5695,20200.0
2011-10-05 10:30:00,26.89,27.14,26.83,27.14,17300.0,22.62,22.8303,22.5695,22.8303,17300.0
2011-10-05 11:00:00,27.1,27.12,26.85,26.99,17700.0,22.7966,22.8134,22.5863,22.7041,17700.0
2011-10-05 11:30:00,26.98,27.17,26.9,26.91,35900.0,22.6957,22.8555,22.6284,22.6368,35900.0
2011-10-05 12:00:00,26.93,26.95,26.45,26.45,12300.0,22.6536,22.6704,22.2498,22.2498,12300.0
2011-10-05 12:30:00,26.4,26.58,26.39,26.52,27500.0,22.2078,22.3592,22.1994,22.3087,27500.0
2011-10-05 13:00:00,26.55,26.74,26.5,26.7,30800.0,22.334,22.4938,22.2919,22.4601,30800.0
2011-10-05 13:30:00,26.69,27.03,26.64,26.98,35300.0,22.4517,22.7377,22.4097,22.6957,35300.0
2011-10-05 14:00:00,26.96,27.02,26.83,26.87,23200.0,22.6788,22.7293,22.5695,22.6031,23200.0
2011-10-05 14:30:00,26.89,26.91,26.56,26.77,126200.0,22.62,22.6368,22.3424,22.519,126200.0
2011-10-05 15:00:00,26.78,26.78,26.45,26.5,87900.0,22.5274,22.5274,22.2498,22.2919,87900.0
2011-10-05 15:30:00,26.52,26.9,26.52,26.82,189800.0,22.3087,22.6284,22.3087,22.5611,189800.0
2011-10-06 09:30:00,26.77,27.21,26.7,26.92,23500.0,22.519,22.8892,22.4601,22.6452,23500.0
2011-10-06 10:00:00,26.89,27.46,26.83,27.3,14400.0,22.62,23.0995,22.5695,22.9649,14400.0
2011-10-06 10:30:00,27.36,27.62,27.24,27.47,59500.0,23.0153,23.234,22.9144,23.1079,59500.0
2011-10-06 11:00:00,27.47,27.76,27.47,27.71,18100.0,23.1079,23.3518,23.1079,23.3098,18100.0
2011-10-06 11:30:00,27.71,28.21,27.71,28.21,50000.0,23.3098,23.7304,23.3098,23.7304,50000.0
2011-10-06 12:00:00,28.24,28.5,28.18,28.37,30000.0,23.7556,23.9743,23.7051,23.8649,30000.0
2011-10-06 12:30:00,28.28,28.39,28.08,28.1,13700.0,23.7892,23.8818,23.621,23.6378,13700.0
2011-10-06 13:00:00,28.11,28.23,27.92,27.99,12500.0,23.6462,23.7472,23.4864,23.5453,12500.0
2011-10-06 13:30:00,27.94,28.02,27.68,27.85,11900.0,23.5032,23.5705,23.2845,23.4275,11900.0
2011-10-06 14:00:00,27.89,28.16,27.76,28.08,13200.0,23.4612,23.6883,23.3518,23.621,13200.0
2011-10-06 14:30:00,28.08,28.1,27.94,28.06,17200.0,23.621,23.6378,23.5032,23.6042,17200.0
2011-10-06 15:00:00,28.04,28.1,27.79,27.92,22900.0,23.5873,23.6378,23.377,23.4864,22900.0
2011-10-06 15:30:00,27.84,28.12,27.83,28.12,82900.0,23.4191,23.6546,23.4107,23.6546,82900.0
2011-10-07 09:30:00,28.26,28.37,27.78,28.02,47700.0,23.7724,23.8649,23.3686,23.5705,47700.0
2011-10-07 10:00:00,27.97,28.23,27.77,28.13,14100.0,23.5285,23.7472,23.3602,23.6631,14100.0
2011-10-07 10:30:00,28.11,28.16,27.88,27.88,7100.0,23.6462,23.6883,23.4528,23.4528,7100.0
2011-10-07 11:00:00,27.76,27.76,27.24,27.48,21500.0,23.3518,23.3518,22.9144,23.1163,21500.0
2011-10-07 11:30:00,27.5,27.7,27.21,27.7,32700.0,23.1331,23.3013,22.8892,23.3013,32700.0
2011-10-07 12:00:00,27.7,27.85,27.33,27.43,46100.0,23.3013,23.4275,22.9901,23.0742,46100.0
2011-10-07 12:30:00,27.44,27.57,27.22,27.31,16200.0,23.0826,23.192,22.8976,22.9733,16200.0
2011-10-07 13:00:00,27.24,27.55,27.12,27.4,16000.0,22.9144,23.1752,22.8134,23.049,16000.0
2011-10-07 13:30:00,27.39,27.41,27.16,27.33,21200.0,23.0406,23.0574,22.8471,22.9901,21200.0
2011-10-07 14:00:00,27.32,27.72,27.32,27.5,13800.0,22.9817,23.3182,22.9817,23.1331,13800.0
2011-10-07 14:30:00,27.46,27.71,27.36,27.48,20700.0,23.0995,23.3098,23.0153,23.1163,20700.0
2011-10-07 15:00:00,27.45,27.85,27.42,27.83,30000.0,23.091,23.4275,23.0658,23.4107,30000.0
2011-10-07 15:30:00,27.82,27.9,27.36,27.39,159400.0,23.4023,23.4696,23.0153,23.0406,159400.0
2011-10-10 09:30:00,28.11,28.48,27.94,28.45,30200.0,23.6462,23.9575,23.5032,23.9322,30200.0
2011-10-10 10:00:00,28.46,29.02,28.37,28.94,36600.0,23.9407,24.4117,23.8649,24.3444,36600.0
2011-10-10 10:30:00,28.92,28.93,28.77,28.92,17900.0,24.3276,24.336,24.2014,24.3276,17900.0
2011-10-10 11:00:00,28.92,28.97,28.69,28.73,16900.0,24.3276,24.3697,24.1341,24.1678,16900.0
2011-10-10 11:30:00,28.76,28.78,28.61,28.66,11100.0,24.193,24.2098,24.0668,24.1089,11100.0
2011-10-10 12:00:00,28.68,28.85,28.67,28.8,7500.0,24.1257,24.2687,24.1173,24.2267,7500.0
2011-10-10 12:30:00,28.81,28.81,28.65,28.68,13000.0,24.2351,24.2351,24.1005,24.1257,13000.0
2011-10-10 13:00:00,28.66,28.8,28.63,28.71,6800.0,24.1089,24.2267,24.0837,24.151,6800.0
2011-10-10 13:30:00,28.68,28.73,28.63,28.67,10400.0,24.1257,24.1678,24.0837,24.1173,10400.0
2011-10-10 14:00:00,28.66,28.73,28.5,28.64,12600.0,24.1089,24.1678,23.9743,24.0921,12600.0
2011-10-10 14:30:00,28.63,28.77,28.61,28.71,17700.0,24.0837,24.2014,24.0668,24.151,17700.0
2011-10-10 15:00:00,28.71,28.72,28.32,28.45,42700.0,24.151,24.1594,23.8229,23.9322,42700.0
2011-10-10 15:30:00,28.45,29.03,28.35,29.01,126100.0,23.9322,24.4201,23.8481,24.4033,126100.0
2011-10-11 09:30:00,28.73,28.82,28.52,28.82,14100.0,24.1678,24.2435,23.9911,24.2435,14100.0
2011-10-11 10:00:00,28.79,28.99,28.6,28.99,14400.0,24.2183,24.3865,24.0584,24.3865,14400.0
2011-10-11 10:30:00,29.0,29.09,28.66,28.72,21500.0,24.3949,24.4706,24.1089,24.1594,21500.0
2011-10-11 11:00:00,28.74,28.87,28.6,28.76,9100.0,24.1762,24.2855,24.0584,24.193,9100.0
2011-10-11 11:30:00,28.72,28.99,28.71,28.91,15200.0,24.1594,24.3865,24.151,24.3192,15200.0
2011-10-11 12:00:00,28.93,28.95,28.83,28.83,13100.0,24.336,24.3528,24.2519,24.2519,13100.0
2011-10-11 12:30:00,28.85,28.86,28.73,28.84,26200.0,24.2687,24.2771,24.1678,24.2603,26200.0
2011-10-11 13:00:00,28.83,28.93,28.63,28.93,40300.0,24.2519,24.336,24.0837,24.336,40300.0
2011-10-11 13:30:00,28.9,29.04,28.77,29.03,25600.0,24.3108,24.4286,24.2014,24.4201,25600.0
2011-10-11 14:00:00,29.05,29.05,28.8,28.81,20200.0,24.437,24.437,24.2267,24.2351,20200.0
2011-10-11 14:30:00,28.82,28.9,28.65,28.79,12700.0,24.2435,24.3108,24.1005,24.2183,12700.0
2011-10-11 15:00:00,28.79,28.9,28.71,28.72,40000.0,24.2183,24.3108,24.151,24.1594,40000.0
2011-10-11 15:30:00,28.77,29.04,28.75,28.85,113700.0,24.2014,24.4286,24.1846,24.2687,113700.0
2011-10-12 09:30:00,29.14,29.46,29.13,29.45,23800.0,24.5127,24.7819,24.5043,24.7734,23800.0
2011-10-12 10:00:00,29.43,29.87,29.33,29.8,30900.0,24.7566,25.1268,24.6725,25.0679,30900.0
2011-10-12 10:30:00,29.79,30.04,29.68,29.71,13700.0,25.0595,25.2698,24.9669,24.9922,13700.0
2011-10-12 11:00:00,29.71,29.83,29.68,29.76,9300.0,24.9922,25.0931,24.9669,25.0342,9300.0
2011-10-12 11:30:00,29.7,29.75,29.66,29.67,4900.0,24.9837,25.0258,24.9501,24.9585,4900.0
2011-10-12 12:00:00,29.68,29.68,29.51,29.56,12200.0,24.9669,24.9669,24.8239,24.866,12200.0
2011-10-12 12:30:00,29.57,29.81,29.55,29.75,13900.0,24.8744,25.0763,24.8576,25.0258,13900.0
2011-10-12 13:00:00,29.77,29.78,29.67,29.73,11000.0,25.0426,25.051,24.9585,25.009,11000.0
2011-10-12 13:30:00,29.76,29.8,29.72,29.75,15300.0,25.0342,25.0679,25.0006,25.0258,15300.0
2011-10-12 14:00:00,29.75,29.95,29.7,29.92,21600.0,25.0258,25.194,24.9837,25.1688,21600.0
2011-10-12 14:30:00,29.91,30.11,29.75,29.8,26000.0,25.1604,25.3286,25.0258,25.0679,26000.0
2011-10-12 15:00:00,29.8,29.96,29.74,29.96,32600.0,25.0679,25.2025,25.0174,25.2025,32600.0
2011-10-12 15:30:00,29.98,30.1,29.76,29.81,107300.0,25.2193,25.3202,25.0342,25.0763,107300.0
2011-10-13 09:30:00,29.53,29.86,29.31,29.34,25500.0,24.8407,25.1183,24.6557,24.6809,25500.0
2011-10-13 10:00:00,29.34,29.49,29.19,29.43,12100.0,24.6809,24.8071,24.5547,24.7566,12100.0
2011-10-13 10:30:00,29.39,29.51,28.84,28.86,20800.0,24.723,24.8239,24.2603,24.2771,20800.0
2011-10-13 11:00:00,28.82,29.13,28.77,28.9,11500.0,24.2435,24.5043,24.2014,24.3108,11500.0
2011-10-13 11:30:00,28.93,29.16,28.89,29.1,11500.0,24.336,24.5295,24.3024,24.479,11500.0
2011-10-13 12:00:00,29.12,29.19,29.02,29.04,8200.0,24.4958,24.5547,24.4117,24.4286,8200.0
2011-10-13 12:30:00,29.05,29.25,28.98,29.21,20800.0,24.437,24.6052,24.3781,24.5716,20800.0
2011-10-13 13:00:00,29.23,29.49,29.16,29.48,17000.0,24.5884,24.8071,24.5295,24.7987,17000.0
2011-10-13 13:30:00,29.49,29.5,29.17,29.18,19100.0,24.8071,24.8155,24.5379,24.5463,19100.0
2011-10-13 14:00:00,29.22,29.26,29.11,29.18,30900.0,24.58,24.6136,24.4874,24.5463,30900.0
2011-10-13 14:30:00,29.18,29.45,29.17,29.36,30100.0,24.5463,24.7734,24.5379,24.6977,30100.0
2011-10-13 15:00:00,29.39,29.51,29.19,29.21,29100.0,24.723,24.8239,24.5547,24.5716,29100.0
2011-10-13 15:30:00,29.22,29.44,29.15,29.37,89700.0,24.58,24.765,24.5211,24.7062,89700.0
2011-10-14 09:30:00,29.81,29.81,28.84,29.35,86300.0,25.0763,25.0763,24.2603,24.6893,86300.0
2011-10-14 10:00:00,29.36,29.4,28.84,28.84,50100.0,24.6977,24.7314,24.2603,24.2603,50100.0
2011-10-14 10:30:00,28.86,29.11,28.84,29.09,23000.0,24.2771,24.4874,24.2603,24.4706,23000.0
2011-10-14 11:00:00,29.08,29.17,28.79,28.79,17400.0,24.4622,24.5379,24.2183,24.2183,17400.0
2011-10-14 11:30:00,28.81,28.91,28.7,28.7,17000.0,24.2351,24.3192,24.1425,24.1425,17000.0
2011-10-14 12:00:00,28.68,28.9,28.63,28.89,29400.0,24.1257,24.3108,24.0837,24.3024,29400.0
2011-10-14 12:30:00,28.89,29.16,28.89,28.96,12900.0,24.3024,24.5295,24.3024,24.3613,12900.0
2011-10-14 13:00:00,28.98,29.35,28.93,29.35,30300.0,24.3781,24.6893,24.336,24.6893,30300.0
2011-10-14 13:30:00,29.36,29.53,29.35,29.52,17000.0,24.6977,24.8407,24.6893,24.8323,17000.0
2011-10-14 14:00:00,29.52,29.52,29.39,29.44,14000.0,24.8323,24.8323,24.723,24.765,14000.0
2011-10-14 14:30:00,29.44,29.52,29.35,29.52,33400.0,24.765,24.8323,24.6893,24.8323,33400.0
2011-10-14 15:00:00,29.53,29.55,29.41,29.41,62900.0,24.8407,24.8576,24.7398,24.7398,62900.0
2011-10-14 15:30:00,29.41,29.58,29.33,29.51,171800.0,24.7398,24.8828,24.6725,24.8239,171800.0
2011-10-17 09:30:00,29.32,29.46,28.58,28.66,12700.0,24.6641,24.7819,24.0416,24.1089,12700.0
2011-10-17 10:00:00,28.62,28.68,28.44,28.47,14600.0,24.0752,24.1257,23.9238,23.9491,14600.0
2011-10-17 10:30:00,28.45,28.64,28.43,28.57,21300.0,23.9322,24.0921,23.9154,24.0332,21300.0
2011-10-17 11:00:00,28.58,28.75,28.58,28.71,11700.0,24.0416,24.1846,24.0416,24.151,11700.0
2011-10-17 11:30:00,28.76,28.8,28.66,28.71,31600.0,24.193,24.2267,24.1089,24.151,31600.0
2011-10-17 12:00:00,28.7,28.7,28.54,28.65,16200.0,24.1425,24.1425,24.008,24.1005,16200.0
2011-10-17 12:30:00,28.67,28.82,28.65,28.79,28100.0,24.1173,24.2435,24.1005,24.2183,28100.0
2011-10-17 13:00:00,28.77,28.93,28.72,28.9,32200.0,24.2014,24.336,24.1594,24.3108,32200.0
2011-10-17 13:30:00,28.87,28.92,28.75,28.89,32500.0,24.2855,24.3276,24.1846,24.3024,32500.0
2011-10-17 14:00:00,28.85,28.87,28.69,28.77,13000.0,24.2687,24.2855,24.1341,24.2014,13000.0
2011-10-17 14:30:00,28.74,28.74,28.53,28.63,34600.0,24.1762,24.1762,23.9995,24.0837,34600.0
2011-10-17 15:00:00,28.62,28.72,28.56,28.59,28400.0,24.0752,24.1594,24.0248,24.05,28400.0
2011-10-17 15:30:00,28.59,28.64,28.27,28.33,168100.0,24.05,24.0921,23.7808,23.8313,168100.0
2011-10-18 09:30:00,28.46,28.79,28.11,28.19,17700.0,23.9407,24.2183,23.6462,23.7135,17700.0
2011-10-18 10:00:00,28.2,28.79,28.09,28.79,35700.0,23.7219,24.2183,23.6294,24.2183,35700.0
2011-10-18 10:30:00,28.82,28.94,28.55,28.69,52400.0,24.2435,24.3444,24.0164,24.1341,52400.0
2011-10-18 11:00:00,28.69,28.76,28.55,28.64,16000.0,24.1341,24.193,24.0164,24.0921,16000.0
2011-10-18 11:30:00,28.64,29.12,28.64,28.99,73300.0,24.0921,24.4958,24.0921,24.3865,73300.0
2011-10-18 12:00:00,29.0,29.1,28.95,29.08,50600.0,24.3949,24.479,24.3528,24.4622,50600.0
2011-10-18 12:30:00,29.05,29.5,28.99,29.46,25800.0,24.437,24.8155,24.3865,24.7819,25800.0
2011-10-18 13:00:00,29.48,29.48,28.97,29.09,57400.0,24.7987,24.7987,24.3697,24.4706,57400.0
2011-10-18 13:30:00,29.17,29.17,28.98,29.07,39400.0,24.5379,24.5379,24.3781,24.4538,39400.0
2011-10-18 14:00:00,29.11,29.16,29.03,29.13,33800.0,24.4874,24.5295,24.4201,24.5043,33800.0
2011-10-18 14:30:00,29.15,29.2,28.93,29.1,30900.0,24.5211,24.5631,24.336,24.479,30900.0
2011-10-18 15:00:00,29.1,29.58,29.09,29.23,160400.0,24.479,24.8828,24.4706,24.5884,160400.0
2011-10-18 15:30:00,29.24,29.44,28.99,29.29,320200.0,24.5968,24.765,24.3865,24.6389,320200.0
2011-10-19 09:30:00,29.33,29.44,29.04,29.42,18000.0,24.6725,24.765,24.4286,24.7482,18000.0
2011-10-19 10:00:00,29.44,29.57,29.27,29.51,55400.0,24.765,24.8744,24.622,24.8239,55400.0
2011-10-19 10:30:00,29.54,29.54,29.35,29.42,15700.0,24.8492,24.8492,24.6893,24.7482,15700.0
2011-10-19 11:00:00,29.39,29.48,29.18,29.41,57000.0,24.723,24.7987,24.5463,24.7398,57000.0
2011-10-19 11:30:00,29.42,29.57,29.4,29.41,70600.0,24.7482,24.8744,24.7314,24.7398,70600.0
2011-10-19 12:00:00,29.43,29.47,29.26,29.45,56100.0,24.7566,24.7903,24.6136,24.7734,56100.0
2011-10-19 12:30:00,29.43,29.47,29.34,29.41,21000.0,24.7566,24.7903,24.6809,24.7398,21000.0
2011-10-19 13:00:00,29.42,29.47,29.33,29.35,16100.0,24.7482,24.7903,24.6725,24.6893,16100.0
2011-10-19 13:30:00,29.32,29.38,29.17,29.29,18600.0,24.6641,24.7146,24.5379,24.6389,18600.0
2011-10-19 14:00:00,29.3,29.3,28.83,28.85,24700.0,24.6473,24.6473,24.2519,24.2687,24700.0
2011-10-19 14:30:00,28.83,29.08,28.78,28.81,40900.0,24.2519,24.4622,24.2098,24.2351,40900.0
2011-10-19 15:00:00,28.81,28.92,28.69,28.8,52400.0,24.2351,24.3276,24.1341,24.2267,52400.0
2011-10-19 15:30:00,28.79,28.92,28.64,28.75,140800.0,24.2183,24.3276,24.0921,24.1846,140800.0
2011-10-20 09:30:00,28.8,28.98,27.99,28.05,72200.0,24.2267,24.3781,23.5453,23.5958,72200.0
2011-10-20 10:00:00,28.05,28.5,27.97,28.19,106100.0,23.5958,23.9743,23.5285,23.7135,106100.0
2011-10-20 10:30:00,28.15,28.17,27.56,27.57,43500.0,23.6799,23.6967,23.1836,23.192,43500.0
2011-10-20 11:00:00,27.58,27.83,27.45,27.79,51600.0,23.2004,23.4107,23.091,23.377,51600.0
2011-10-20 11:30:00,27.76,27.88,27.6,27.61,47300.0,23.3518,23.4528,23.2172,23.2256,47300.0
2011-10-20 12:00:00,27.64,27.65,27.4,27.5,43400.0,23.2509,23.2593,23.049,23.1331,43400.0
2011-10-20 12:30:00,27.49,27.69,27.39,27.61,60300.0,23.1247,23.2929,23.0406,23.2256,60300.0
2011-10-20 13:00:00,27.63,28.09,27.57,27.88,76300.0,23.2425,23.6294,23.192,23.4528,76300.0
2011-10-20 13:30:00,27.9,28.07,27.69,27.95,76000.0,23.4696,23.6126,23.2929,23.5116,76000.0
2011-10-20 14:00:00,27.96,28.05,27.93,28.0,37400.0,23.5201,23.5958,23.4948,23.5537,37400.0
2011-10-20 14:30:00,28.0,28.01,27.88,27.9,97300.0,23.5537,23.5621,23.4528,23.4696,97300.0
2011-10-20 15:00:00,27.9,27.96,27.68,27.75,96300.0,23.4696,23.5201,23.2845,23.3434,96300.0
2011-10-20 15:30:00,27.75,27.96,27.7,27.94,292400.0,23.3434,23.5201,23.3013,23.5032,292400.0
2011-10-21 09:30:00,28.33,28.51,27.98,28.4,95300.0,23.8313,23.9827,23.5369,23.8902,95300.0
2011-10-21 10:00:00,28.4,28.7,28.38,28.62,117500.0,23.8902,24.1425,23.8734,24.0752,117500.0
2011-10-21 10:30:00,28.61,28.68,28.29,28.43,55400.0,24.0668,24.1257,23.7977,23.9154,55400.0
2011-10-21 11:00:00,28.44,28.62,28.37,28.58,42100.0,23.9238,24.0752,23.8649,24.0416,42100.0
2011-10-21 11:30:00,28.58,28.67,28.54,28.63,26000.0,24.0416,24.1173,24.008,24.0837,26000.0
2011-10-21 12:00:00,28.63,28.63,28.53,28.6,13000.0,24.0837,24.0837,23.9995,24.0584,13000.0
2011-10-21 12:30:00,28.6,28.6,28.57,28.6,19800.0,24.0584,24.0584,24.0332,24.0584,19800.0
2011-10-21 13:00:00,28.6,28.6,28.34,28.34,22000.0,24.0584,24.0584,23.8397,23.8397,22000.0
2011-10-21 13:30:00,28.33,28.35,28.21,28.23,16100.0,23.8313,23.8481,23.7304,23.7472,16100.0
2011-10-21 14:00:00,28.22,28.53,28.22,28.45,39100.0,23.7388,23.9995,23.7388,23.9322,39100.0
2011-10-21 14:30:00,28.42,28.5,28.24,28.36,124100.0,23.907,23.9743,23.7556,23.8565,124100.0
2011-10-21 15:00:00,28.36,28.36,28.11,28.24,129700.0,23.8565,23.8565,23.6462,23.7556,129700.0
2011-10-21 15:30:00,28.24,28.45,28.22,28.34,455800.0,23.7556,23.9322,23.7388,23.8397,455800.0
2011-10-24 09:30:00,28.52,28.84,28.45,28.84,65200.0,23.9911,24.2603,23.9322,24.2603,65200.0
2011-10-24 10:00:00,28.83,29.15,28.79,29.15,52200.0,24.2519,24.5211,24.2183,24.5211,52200.0
2011-10-24 10:30:00,29.15,29.28,29.13,29.28,70900.0,24.5211,24.6304,24.5043,24.6304,70900.0
2011-10-24 11:00:00,29.28,29.86,29.28,29.86,104200.0,24.6304,25.1183,24.6304,25.1183,104200.0
2011-10-24 11:30:00,29.87,30.02,29.8,29.81,56800.0,25.1268,25.2529,25.0679,25.0763,56800.0
2011-10-24 12:00:00,29.85,30.11,29.76,30.04,49000.0,25.1099,25.3286,25.0342,25.2698,49000.0
2011-10-24 12:30:00,30.05,30.1,29.96,30.01,50200.0,25.2782,25.3202,25.2025,25.2445,50200.0
2011-10-24 13:00:00,30.0,30.02,29.87,29.87,38500.0,25.2361,25.2529,25.1268,25.1268,38500.0
2011-10-24 13:30:00,29.86,29.93,29.86,29.9,38200.0,25.1183,25.1772,25.1183,25.152,38200.0
2011-10-24 14:00:00,29.9,29.91,29.79,29.83,29900.0,25.152,25.1604,25.0595,25.0931,29900.0
2011-10-24 14:30:00,29.83,29.84,29.66,29.7,71200.0,25.0931,25.1015,24.9501,24.9837,71200.0
2011-10-24 15:00:00,29.7,29.75,29.59,29.65,99500.0,24.9837,25.0258,24.8912,24.9417,99500.0
2011-10-24 15:30:00,29.66,29.66,29.38,29.47,203300.0,24.9501,24.9501,24.7146,24.7903,203300.0
2011-10-25 09:30:00,34.93,34.93,31.6,32.0,536200.0,29.3832,29.3832,26.582,26.9185,536200.0
2011-10-25 10:00:00,32.01,32.73,31.65,32.5,222900.0,26.9269,27.5326,26.6241,27.3391,222900.0
2011-10-25 10:30:00,32.51,32.64,31.86,32.04,154400.0,27.3475,27.4569,26.8007,26.9522,154400.0
2011-10-25 11:00:00,32.03,32.11,31.74,31.81,158600.0,26.9438,27.011,26.6998,26.7587,158600.0
2011-10-25 11:30:00,31.83,32.25,31.83,32.03,164500.0,26.7755,27.1288,26.7755,26.9438,164500.0
2011-10-25 12:00:00,32.02,32.07,31.77,31.96,183500.0,26.9353,26.9774,26.725,26.8849,183500.0
2011-10-25 12:30:00,31.98,32.06,31.87,31.99,117000.0,26.9017,26.969,26.8092,26.9101,117000.0
2011-10-25 13:00:00,32.0,32.21,31.85,32.07,143800.0,26.9185,27.0952,26.7923,26.9774,143800.0
2011-10-25 13:30:00,32.06,32.17,31.95,32.0,142600.0,26.969,27.0615,26.8765,26.9185,142600.0
2011-10-25 14:00:00,32.0,32.03,31.87,31.99,180100.0,26.9185,26.9438,26.8092,26.9101,180100.0
2011-10-25 14:30:00,31.97,32.11,31.92,32.1,216900.0,26.8933,27.011,26.8512,27.0026,216900.0
2011-10-25 15:00:00,32.1,32.42,32.07,32.26,230500.0,27.0026,27.2718,26.9774,27.1372,230500.0
2011-10-25 15:30:00,32.26,32.39,32.08,32.1,481500.0,27.1372,27.2466,26.9858,27.0026,481500.0
2011-10-26 09:30:00,32.87,32.93,32.37,32.5,132800.0,27.6504,27.7008,27.2298,27.3391,132800.0
2011-10-26 10:00:00,32.57,32.58,32.2,32.53,66000.0,27.398,27.4064,27.0868,27.3644,66000.0
2011-10-26 10:30:00,32.52,32.53,32.06,32.19,62600.0,27.3559,27.3644,26.969,27.0783,62600.0
2011-10-26 11:00:00,32.2,32.28,32.13,32.22,79000.0,27.0868,27.1541,27.0279,27.1036,79000.0
2011-10-26 11:30:00,32.22,32.44,32.13,32.4,73500.0,27.1036,27.2886,27.0279,27.255,73500.0
2011-10-26 12:00:00,32.39,32.46,32.3,32.39,87100.0,27.2466,27.3055,27.1709,27.2466,87100.0
2011-10-26 12:30:00,32.4,32.45,32.2,32.22,51700.0,27.255,27.2971,27.0868,27.1036,51700.0
2011-10-26 13:00:00,32.22,32.4,32.12,32.4,46000.0,27.1036,27.255,27.0195,27.255,46000.0
2011-10-26 13:30:00,32.4,32.64,32.32,32.38,111400.0,27.255,27.4569,27.1877,27.2382,111400.0
2011-10-26 14:00:00,32.38,32.41,32.17,32.17,100700.0,27.2382,27.2634,27.0615,27.0615,100700.0
2011-10-26 14:30:00,32.18,32.34,32.07,32.21,113900.0,27.0699,27.2045,26.9774,27.0952,113900.0
2011-10-26 15:00:00,32.21,32.6,32.21,32.52,232300.0,27.0952,27.4232,27.0952,27.3559,232300.0
2011-10-26 15:30:00,32.52,32.76,32.28,32.29,352400.0,27.3559,27.5578,27.1541,27.1625,352400.0
2011-10-27 09:30:00,33.33,33.71,32.96,32.96,80400.0,28.0373,28.357,27.7261,27.7261,80400.0
2011-10-27 10:00:00,32.93,33.15,32.78,32.86,44400.0,27.7008,27.8859,27.5747,27.642,44400.0
2011-10-27 10:30:00,32.89,33.01,32.68,32.95,123000.0,27.6672,27.7681,27.4905,27.7177,123000.0
2011-10-27 11:00:00,32.94,33.11,32.83,32.9,71700.0,27.7092,27.8523,27.6167,27.6756,71700.0
2011-10-27 11:30:00,32.9,33.18,32.85,33.18,55000.0,27.6756,27.9111,27.6335,27.9111,55000.0
2011-10-27 12:00:00,33.17,33.45,33.0,33.44,51600.0,27.9027,28.1383,27.7597,28.1298,51600.0
2011-10-27 12:30:00,33.44,33.56,33.42,33.47,32800.0,28.1298,28.2308,28.113,28.1551,32800.0
2011-10-27 13:00:00,33.49,33.79,33.49,33.79,45900.0,28.1719,28.4243,28.1719,28.4243,45900.0
2011-10-27 13:30:00,33.79,34.27,33.77,34.27,52900.0,28.4243,28.828,28.4074,28.828,52900.0
2011-10-27 14:00:00,34.27,34.5,34.11,34.3,59400.0,28.828,29.0215,28.6935,28.8533,59400.0
2011-10-27 14:30:00,34.32,34.47,34.25,34.38,59400.0,28.8701,28.9963,28.8112,28.9206,59400.0
2011-10-27 15:00:00,34.38,34.55,34.31,34.47,148200.0,28.9206,29.0636,28.8617,28.9963,148200.0
2011-10-27 15:30:00,34.48,34.48,34.05,34.2,242900.0,29.0047,29.0047,28.643,28.7692,242900.0
2011-10-28 09:30:00,33.99,34.17,33.81,33.94,45400.0,28.5925,28.7439,28.4411,28.5505,45400.0
2011-10-28 10:00:00,33.9,34.03,33.69,33.99,18900.0,28.5168,28.6262,28.3401,28.5925,18900.0
2011-10-28 10:30:00,33.99,34.2,33.86,33.95,15800.0,28.5925,28.7692,28.4832,28.5589,15800.0
2011-10-28 11:00:00,33.92,34.16,33.88,34.16,11000.0,28.5336,28.7355,28.5,28.7355,11000.0
2011-10-28 11:30:00,34.18,34.34,33.65,33.68,31200.0,28.7523,28.8869,28.3065,28.3317,31200.0
2011-10-28 12:00:00,33.67,33.93,33.67,33.74,23200.0,28.3233,28.542,28.3233,28.3822,23200.0
2011-10-28 12:30:00,33.75,33.91,33.67,33.73,40500.0,28.3906,28.5252,28.3233,28.3738,40500.0
2011-10-28 13:00:00,33.75,33.97,33.68,33.94,22700.0,28.3906,28.5757,28.3317,28.5505,22700.0
2011-10-28 13:30:00,33.93,34.03,33.8,34.03,16400.0,28.542,28.6262,28.4327,28.6262,16400.0
2011-10-28 14:00:00,33.96,33.99,33.64,33.72,43300.0,28.5673,28.5925,28.2981,28.3654,43300.0
2011-10-28 14:30:00,33.73,33.92,33.61,33.67,32700.0,28.3738,28.5336,28.2729,28.3233,32700.0
2011-10-28 15:00:00,33.67,33.89,33.63,33.85,68700.0,28.3233,28.5084,28.2897,28.4747,68700.0
2011-10-28 15:30:00,33.85,34.05,33.78,33.93,107700.0,28.4747,28.643,28.4159,28.542,107700.0
2011-10-31 09:30:00,33.34,33.62,32.51,32.7,44900.0,28.0457,28.2813,27.3475,27.5074,44900.0
2011-10-31 10:00:00,32.67,33.25,32.65,33.15,51800.0,27.4821,27.97,27.4653,27.8859,51800.0
2011-10-31 10:30:00,33.14,33.14,32.93,33.0,87600.0,27.8775,27.8775,27.7008,27.7597,87600.0
2011-10-31 11:00:00,33.0,33.1,32.89,32.98,40200.0,27.7597,27.8438,27.6672,27.7429,40200.0
2011-10-31 11:30:00,32.98,33.11,32.88,32.93,109300.0,27.7429,27.8523,27.6588,27.7008,109300.0
2011-10-31 12:00:00,32.93,33.04,32.75,32.76,25000.0,27.7008,27.7934,27.5494,27.5578,25000.0
2011-10-31 12:30:00,32.74,33.03,32.74,33.01,34200.0,27.541,27.785,27.541,27.7681,34200.0
2011-10-31 13:00:00,33.03,33.25,33.01,33.04,53300.0,27.785,27.97,27.7681,27.7934,53300.0
2011-10-31 13:30:00,33.04,33.07,32.93,32.99,82500.0,27.7934,27.8186,27.7008,27.7513,82500.0
2011-10-31 14:00:00,32.99,33.01,32.77,33.0,36900.0,27.7513,27.7681,27.5662,27.7597,36900.0
2011-10-31 14:30:00,33.0,33.01,32.72,32.85,45800.0,27.7597,27.7681,27.5242,27.6335,45800.0
2011-10-31 15:00:00,32.84,32.88,32.35,32.36,72900.0,27.6251,27.6588,27.2129,27.2213,72900.0
2011-10-31 15:30:00,32.37,32.6,32.19,32.2,175100.0,27.2298,27.4232,27.0783,27.0868,175100.0
2011-11-01 09:30:00,31.69,31.69,30.98,31.23,139500.0,26.6577,26.6577,26.0605,26.2708,139500.0
2011-11-01 10:00:00,31.15,31.67,30.97,31.65,70000.0,26.2035,26.6409,26.0521,26.6241,70000.0
2011-11-01 10:30:00,31.65,31.84,31.61,31.66,27400.0,26.6241,26.7839,26.5904,26.6325,27400.0
2011-11-01 11:00:00,31.67,31.73,31.39,31.4,41400.0,26.6409,26.6914,26.4054,26.4138,41400.0
2011-11-01 11:30:00,31.38,31.42,30.87,30.88,37300.0,26.397,26.4306,25.968,25.9764,37300.0
2011-11-01 12:00:00,30.88,30.92,30.66,30.83,40900.0,25.9764,26.01,25.7913,25.9343,40900.0
2011-11-01 12:30:00,30.83,31.05,30.66,30.66,31000.0,25.9343,26.1194,25.7913,25.7913,31000.0
2011-11-01 13:00:00,30.63,31.06,30.6,31.0,50500.0,25.7661,26.1278,25.7408,26.0773,50500.0
2011-11-01 13:30:00,31.03,31.35,30.92,31.09,29000.0,26.1025,26.3717,26.01,26.153,29000.0
2011-11-01 14:00:00,31.09,31.48,31.06,31.43,24400.0,26.153,26.4811,26.1278,26.439,24400.0
2011-11-01 14:30:00,31.41,31.49,31.23,31.27,41500.0,26.4222,26.4895,26.2708,26.3044,41500.0
2011-11-01 15:00:00,31.27,31.29,30.93,31.18,65400.0,26.3044,26.3213,26.0184,26.2287,65400.0
2011-11-01 15:30:00,31.17,31.46,31.02,31.12,181300.0,26.2203,26.4643,26.0941,26.1783,181300.0
2011-11-02 09:30:00,31.76,31.81,31.2,31.22,46100.0,26.7166,26.7587,26.2456,26.2624,46100.0
2011-11-02 10:00:00,31.26,31.65,31.26,31.64,82200.0,26.296,26.6241,26.296,26.6157,82200.0
2011-11-02 10:30:00,31.67,32.06,31.56,31.95,113200.0,26.6409,26.969,26.5484,26.8765,113200.0
2011-11-02 11:00:00,31.97,32.12,31.84,32.07,40000.0,26.8933,27.0195,26.7839,26.9774,40000.0
2011-11-02 11:30:00,32.07,32.07,31.85,31.9,40100.0,26.9774,26.9774,26.7923,26.8344,40100.0
2011-11-02 12:00:00,31.89,31.98,31.78,31.88,25600.0,26.826,26.9017,26.7335,26.8176,25600.0
2011-11-02 12:30:00,31.87,31.97,31.62,31.65,32700.0,26.8092,26.8933,26.5989,26.6241,32700.0
2011-11-02 13:00:00,31.64,31.66,31.29,31.53,32400.0,26.6157,26.6325,26.3213,26.5231,32400.0
2011-11-02 13:30:00,31.5,31.83,31.47,31.63,25800.0,26.4979,26.7755,26.4727,26.6073,25800.0
2011-11-02 14:00:00,31.63,31.79,31.49,31.74,34500.0,26.6073,26.7419,26.4895,26.6998,34500.0
2011-11-02 14:30:00,31.7,32.04,31.68,32.01,51700.0,26.6662,26.9522,26.6493,26.9269,51700.0
2011-11-02 15:00:00,32.02,32.05,31.84,31.89,153700.0,26.9353,26.9606,26.7839,26.826,153700.0
2011-11-02 15:30:00,31.89,32.28,31.72,32.23,374000.0,26.826,27.1541,26.683,27.112,374000.0
2011-11-03 09:30:00,32.49,32.67,32.33,32.49,26600.0,27.3307,27.4821,27.1961,27.3307,26600.0
2011-11-03 10:00:00,32.5,32.56,32.06,32.48,27400.0,27.3391,27.3896,26.969,27.3223,27400.0
2011-11-03 10:30:00,32.49,32.98,32.45,32.88,51200.0,27.3307,27.7429,27.2971,27.6588,51200.0
2011-11-03 11:00:00,32.89,33.01,32.72,32.95,32400.0,27.6672,27.7681,27.5242,27.7177,32400.0
2011-11-03 11:30:00,32.95,32.98,32.63,32.64,43600.0,27.7177,27.7429,27.4485,27.4569,43600.0
2011-11-03 12:00:00,32.62,32.93,32.59,32.93,26300.0,27.4401,27.7008,27.4148,27.7008,26300.0
2011-11-03 12:30:00,32.88,33.01,32.73,32.99,18800.0,27.6588,27.7681,27.5326,27.7513,18800.0
2011-11-03 13:00:00,32.99,33.15,32.92,33.15,13800.0,27.7513,27.8859,27.6924,27.8859,13800.0
2011-11-03 13:30:00,33.14,33.21,33.04,33.05,32500.0,27.8775,27.9364,27.7934,27.8018,32500.0
2011-11-03 14:00:00,33.07,33.26,33.0,33.09,32900.0,27.8186,27.9784,27.7597,27.8354,32900.0
2011-11-03 14:30:00,33.11,33.11,32.93,33.04,34600.0,27.8523,27.8523,27.7008,27.7934,34600.0
2011-11-03 15:00:00,33.04,33.3,33.03,33.29,104100.0,27.7934,28.0121,27.785,28.0037,104100.0
2011-11-03 15:30:00,33.26,33.32,33.1,33.19,144000.0,27.9784,28.0289,27.8438,27.9195,144000.0
2011-11-04 09:30:00,32.53,33.04,32.44,32.67,77900.0,27.3644,27.7934,27.2886,27.4821,77900.0
2011-11-04 10:00:00,32.66,32.73,32.4,32.48,25900.0,27.4737,27.5326,27.255,27.3223,25900.0
2011-11-04 10:30:00,32.46,32.91,32.29,32.91,21700.0,27.3055,27.684,27.1625,27.684,21700.0
2011-11-04 11:00:00,32.91,33.1,32.82,33.03,18800.0,27.684,27.8438,27.6083,27.785,18800.0
2011-11-04 11:30:00,33.02,33.07,32.89,33.04,23500.0,27.7765,27.8186,27.6672,27.7934,23500.0
2011-11-04 12:00:00,33.07,33.1,33.01,33.02,33200.0,27.8186,27.8438,27.7681,27.7765,33200.0
2011-11-04 12:30:00,33.02,33.04,32.92,33.0,25700.0,27.7765,27.7934,27.6924,27.7597,25700.0
2011-11-04 13:00:00,33.02,33.06,32.95,33.0,58900.0,27.7765,27.8102,27.7177,27.7597,58900.0
2011-11-04 13:30:00,33.01,33.21,32.91,33.09,23200.0,27.7681,27.9364,27.684,27.8354,23200.0
2011-11-04 14:00:00,33.1,33.19,33.06,33.17,20600.0,27.8438,27.9195,27.8102,27.9027,20600.0
2011-11-04 14:30:00,33.17,33.2,32.99,33.03,23000.0,27.9027,27.928,27.7513,27.785,23000.0
2011-11-04 15:00:00,33.03,33.09,32.95,33.05,84900.0,27.785,27.8354,27.7177,27.8018,84900.0
2011-11-04 15:30:00,33.07,33.4,33.02,33.24,111000.0,27.8186,28.0962,27.7765,27.9616,111000.0
2011-11-07 09:30:00,33.14,33.44,32.96,33.29,18200.0,27.8775,28.1298,27.7261,28.0037,18200.0
2011-11-07 10:00:00,33.29,33.3,32.97,32.98,37400.0,28.0037,28.0121,27.7345,27.7429,37400.0
2011-11-07 10:30:00,32.95,32.98,32.37,32.45,27800.0,27.7177,27.7429,27.2298,27.2971,27800.0
2011-11-07 11:00:00,32.41,32.77,32.39,32.54,39500.0,27.2634,27.5662,27.2466,27.3728,39500.0
2011-11-07 11:30:00,32.54,32.63,32.41,32.59,54200.0,27.3728,27.4485,27.2634,27.4148,54200.0
2011-11-07 12:00:00,32.56,32.61,32.26,32.38,40200.0,27.3896,27.4316,27.1372,27.2382,40200.0
2011-11-07 12:30:00,32.37,32.37,32.14,32.16,33700.0,27.2298,27.2298,27.0363,27.0531,33700.0
2011-11-07 13:00:00,32.17,32.46,32.13,32.46,35000.0,27.0615,27.3055,27.0279,27.3055,35000.0
2011-11-07 13:30:00,32.46,32.73,32.43,32.72,33400.0,27.3055,27.5326,27.2802,27.5242,33400.0
2011-11-07 14:00:00,32.73,33.12,32.7,33.08,36600.0,27.5326,27.8607,27.5074,27.827,36600.0
2011-11-07 14:30:00,33.07,33.15,32.98,33.14,47700.0,27.8186,27.8859,27.7429,27.8775,47700.0
2011-11-07 15:00:00,33.15,33.16,32.93,32.93,59600.0,27.8859,27.8943,27.7008,27.7008,59600.0
2011-11-07 15:30:00,32.92,33.13,32.91,33.06,100300.0,27.6924,27.8691,27.684,27.8102,100300.0
2011-11-08 09:30:00,33.23,33.33,33.13,33.33,19100.0,27.9532,28.0373,27.8691,28.0373,19100.0
2011-11-08 10:00:00,33.38,33.42,32.68,32.73,37000.0,28.0794,28.113,27.4905,27.5326,37000.0
2011-11-08 10:30:00,32.76,32.97,32.69,32.8,24800.0,27.5578,27.7345,27.4989,27.5915,24800.0
2011-11-08 11:00:00,32.74,32.81,32.3,32.49,21000.0,27.541,27.5999,27.1709,27.3307,21000.0
2011-11-08 11:30:00,32.47,32.56,32.43,32.49,10100.0,27.3139,27.3896,27.2802,27.3307,10100.0
2011-11-08 12:00:00,32.48,32.69,32.42,32.56,11100.0,27.3223,27.4989,27.2718,27.3896,11100.0
2011-11-08 12:30:00,32.59,32.73,32.59,32.73,12300.0,27.4148,27.5326,27.4148,27.5326,12300.0
2011-11-08 13:00:00,32.73,32.9,32.65,32.87,26600.0,27.5326,27.6756,27.4653,27.6504,26600.0
2011-11-08 13:30:00,32.87,33.16,32.8,33.14,31400.0,27.6504,27.8943,27.5915,27.8775,31400.0
2011-11-08 14:00:00,33.14,33.25,32.99,33.17,31900.0,27.8775,27.97,27.7513,27.9027,31900.0
2011-11-08 14:30:00,33.21,33.31,33.17,33.31,43000.0,27.9364,28.0205,27.9027,28.0205,43000.0
2011-11-08 15:00:00,33.31,33.51,33.2,33.43,46100.0,28.0205,28.1887,27.928,28.1214,46100.0
2011-11-08 15:30:00,33.46,33.65,33.35,33.58,115400.0,28.1467,28.3065,28.0541,28.2476,115400.0
2011-11-09 09:30:00,32.25,32.6,32.09,32.09,46700.0,27.1288,27.4232,26.9942,26.9942,46700.0
2011-11-09 10:00:00,32.14,32.35,32.07,32.07,39000.0,27.0363,27.2129,26.9774,26.9774,39000.0
2011-11-09 10:30:00,32.1,32.24,31.93,32.01,36000.0,27.0026,27.1204,26.8596,26.9269,36000.0
2011-11-09 11:00:00,31.99,32.22,31.84,32.11,24900.0,26.9101,27.1036,26.7839,27.011,24900.0
2011-11-09 11:30:00,32.12,32.37,32.04,32.28,22600.0,27.0195,27.2298,26.9522,27.1541,22600.0
2011-11-09 12:00:00,32.24,32.24,31.87,31.91,22700.0,27.1204,27.1204,26.8092,26.8428,22700.0
2011-11-09 12:30:00,31.92,32.04,31.88,32.03,17300.0,26.8512,26.9522,26.8176,26.9438,17300.0
2011-11-09 13:00:00,32.03,32.04,31.8,31.87,24400.0,26.9438,26.9522,26.7503,26.8092,24400.0
2011-11-09 13:30:00,31.85,31.91,31.51,31.6,17900.0,26.7923,26.8428,26.5063,26.582,17900.0
2011-11-09 14:00:00,31.6,31.64,31.36,31.54,30400.0,26.582,26.6157,26.3801,26.5316,30400.0
2011-11-09 14:30:00,31.51,31.71,31.44,31.65,34800.0,26.5063,26.6746,26.4474,26.6241,34800.0
2011-11-09 15:00:00,31.61,31.93,31.6,31.84,60900.0,26.5904,26.8596,26.582,26.7839,60900.0
2011-11-09 15:30:00,31.83,31.84,31.56,31.68,115900.0,26.7755,26.7839,26.5484,26.6493,115900.0
2011-11-10 09:30:00,31.6,31.84,31.16,31.52,88100.0,26.582,26.7839,26.2119,26.5147,88100.0
2011-11-10 10:00:00,31.5,31.93,31.5,31.81,37400.0,26.4979,26.8596,26.4979,26.7587,37400.0
2011-11-10 10:30:00,31.77,31.89,31.52,31.87,20600.0,26.725,26.826,26.5147,26.8092,20600.0
2011-11-10 11:00:00,31.84,32.1,31.84,31.97,17900.0,26.7839,27.0026,26.7839,26.8933,17900.0
2011-11-10 11:30:00,31.96,32.28,31.9,32.13,24800.0,26.8849,27.1541,26.8344,27.0279,24800.0
2011-11-10 12:00:00,32.13,32.21,32.09,32.11,23900.0,27.0279,27.0952,26.9942,27.011,23900.0
2011-11-10 12:30:00,32.11,32.21,31.85,32.19,12800.0,27.011,27.0952,26.7923,27.0783,12800.0
2011-11-10 13:00:00,32.18,32.36,32.04,32.05,15300.0,27.0699,27.2213,26.9522,26.9606,15300.0
2011-11-10 13:30:00,32.06,32.12,31.87,31.99,14400.0,26.969,27.0195,26.8092,26.9101,14400.0
2011-11-10 14:00:00,31.99,31.99,31.68,31.72,30800.0,26.9101,26.9101,26.6493,26.683,30800.0
2011-11-10 14:30:00,31.72,31.93,31.61,31.61,22600.0,26.683,26.8596,26.5904,26.5904,22600.0
2011-11-10 15:00:00,31.62,31.88,31.59,31.83,43100.0,26.5989,26.8176,26.5736,26.7755,43100.0
2011-11-10 15:30:00,31.84,31.98,31.67,31.82,131700.0,26.7839,26.9017,26.6409,26.7671,131700.0
2011-11-11 09:30:00,32.24,32.79,32.19,32.75,18700.0,27.1204,27.5831,27.0783,27.5494,18700.0
2011-11-11 10:00:00,32.77,33.01,32.77,32.97,18600.0,27.5662,27.7681,27.5662,27.7345,18600.0
2011-11-11 10:30:00,32.98,33.24,32.98,33.14,30200.0,27.7429,27.9616,27.7429,27.8775,30200.0
2011-11-11 11:00:00,33.14,33.18,33.04,33.04,44500.0,27.8775,27.9111,27.7934,27.7934,44500.0
2011-11-11 11:30:00,33.07,33.09,32.85,32.9,61000.0,27.8186,27.8354,27.6335,27.6756,61000.0
2011-11-11 12:00:00,32.91,33.01,32.9,32.99,29200.0,27.684,27.7681,27.6756,27.7513,29200.0
2011-11-11 12:30:00,32.98,33.04,32.93,33.0,17900.0,27.7429,27.7934,27.7008,27.7597,17900.0
2011-11-11 13:00:00,33.03,33.18,33.01,33.01,19600.0,27.785,27.9111,27.7681,27.7681,19600.0
2011-11-11 13:30:00,33.03,33.25,33.03,33.09,19900.0,27.785,27.97,27.785,27.8354,19900.0
2011-11-11 14:00:00,33.07,33.28,33.05,33.28,20300.0,27.8186,27.9953,27.8018,27.9953,20300.0
2011-11-11 14:30:00,33.29,33.32,33.03,33.1,21400.0,28.0037,28.0289,27.785,27.8438,21400.0
2011-11-11 15:00:00,33.08,33.12,32.97,33.09,36800.0,27.827,27.8607,27.7345,27.8354,36800.0
2011-11-11 15:30:00,33.09,33.1,32.97,33.07,70900.0,27.8354,27.8438,27.7345,27.8186,70900.0
2011-11-14 09:30:00,32.86,33.22,32.86,33.04,34000.0,27.642,27.9448,27.642,27.7934,34000.0
2011-11-14 10:00:00,33.02,33.39,32.98,33.37,19900.0,27.7765,28.0878,27.7429,28.071,19900.0
2011-11-14 10:30:00,33.31,33.31,32.97,33.09,17100.0,28.0205,28.0205,27.7345,27.8354,17100.0
2011-11-14 11:00:00,33.05,33.18,32.91,32.92,10200.0,27.8018,27.9111,27.684,27.6924,10200.0
2011-11-14 11:30:00,32.91,33.01,32.84,32.91,49400.0,27.684,27.7681,27.6251,27.684,49400.0
2011-11-14 12:00:00,32.9,33.08,32.89,32.95,62200.0,27.6756,27.827,27.6672,27.7177,62200.0
2011-11-14 12:30:00,32.95,33.15,32.92,33.15,23200.0,27.7177,27.8859,27.6924,27.8859,23200.0
2011-11-14 13:00:00,33.14,33.14,33.01,33.13,24400.0,27.8775,27.8775,27.7681,27.8691,24400.0
2011-11-14 13:30:00,33.16,33.29,33.08,33.24,32600.0,27.8943,28.0037,27.827,27.9616,32600.0
2011-11-14 14:00:00,33.22,33.29,33.15,33.16,33500.0,27.9448,28.0037,27.8859,27.8943,33500.0
2011-11-14 14:30:00,33.16,33.17,33.02,33.09,68400.0,27.8943,27.9027,27.7765,27.8354,68400.0
2011-11-14 15:00:00,33.08,33.17,33.0,33.11,127600.0,27.827,27.9027,27.7597,27.8523,127600.0
2011-11-14 15:30:00,33.1,33.21,33.05,33.11,108100.0,27.8438,27.9364,27.8018,27.8523,108100.0
2011-11-15 09:30:00,32.89,33.08,32.7,33.02,46300.0,27.6672,27.827,27.5074,27.7765,46300.0
2011-11-15 10:00:00,33.02,33.03,32.7,32.86,22400.0,27.7765,27.785,27.5074,27.642,22400.0
2011-11-15 10:30:00,32.85,32.91,32.6,32.69,61700.0,27.6335,27.684,27.4232,27.4989,61700.0
2011-11-15 11:00:00,32.67,32.72,32.33,32.41,22900.0,27.4821,27.5242,27.1961,27.2634,22900.0
2011-11-15 11:30:00,32.42,32.62,32.38,32.62,97000.0,27.2718,27.4401,27.2382,27.4401,97000.0
2011-11-15 12:00:00,32.64,32.93,32.64,32.79,51600.0,27.4569,27.7008,27.4569,27.5831,51600.0
2011-11-15 12:30:00,32.81,33.11,32.78,32.91,50200.0,27.5999,27.8523,27.5747,27.684,50200.0
2011-11-15 13:00:00,32.94,33.05,32.89,32.97,32900.0,27.7092,27.8018,27.6672,27.7345,32900.0
2011-11-15 13:30:00,33.01,33.16,33.0,33.0,39400.0,27.7681,27.8943,27.7597,27.7597,39400.0
2011-11-15 14:00:00,33.01,33.02,32.88,32.93,49600.0,27.7681,27.7765,27.6588,27.7008,49600.0
2011-11-15 14:30:00,32.93,33.03,32.93,32.99,36200.0,27.7008,27.785,27.7008,27.7513,36200.0
2011-11-15 15:00:00,32.99,33.01,32.75,32.82,185300.0,27.7513,27.7681,27.5494,27.6083,185300.0
2011-11-15 15:30:00,32.83,32.88,32.67,32.68,135400.0,27.6167,27.6588,27.4821,27.4905,135400.0
2011-11-16 09:30:00,32.3,32.41,32.05,32.18,69200.0,27.1709,27.2634,26.9606,27.0699,69200.0
2011-11-16 10:00:00,32.2,32.29,32.01,32.15,72200.0,27.0868,27.1625,26.9269,27.0447,72200.0
2011-11-16 10:30:00,32.15,32.42,32.12,32.35,61200.0,27.0447,27.2718,27.0195,27.2129,61200.0
2011-11-16 11:00:00,32.36,32.53,32.35,32.42,44100.0,27.2213,27.3644,27.2129,27.2718,44100.0
2011-11-16 11:30:00,32.43,32.46,32.22,32.23,45200.0,27.2802,27.3055,27.1036,27.112,45200.0
2011-11-16 12:00:00,32.24,32.29,32.2,32.27,33400.0,27.1204,27.1625,27.0868,27.1456,33400.0
2011-11-16 12:30:00,32.3,32.37,32.27,32.32,48100.0,27.1709,27.2298,27.1456,27.1877,48100.0
2011-11-16 13:00:00,32.33,32.38,32.26,32.36,58000.0,27.1961,27.2382,27.1372,27.2213,58000.0
2011-11-16 13:30:00,32.36,32.45,32.3,32.36,75900.0,27.2213,27.2971,27.1709,27.2213,75900.0
2011-11-16 14:00:00,32.35,32.39,32.24,32.28,62600.0,27.2129,27.2466,27.1204,27.1541,62600.0
2011-11-16 14:30:00,32.29,32.32,32.11,32.16,55500.0,27.1625,27.1877,27.011,27.0531,55500.0
2011-11-16 15:00:00,32.19,32.32,32.03,32.05,65100.0,27.0783,27.1877,26.9438,26.9606,65100.0
2011-11-16 15:30:00,32.05,32.1,31.72,31.75,149000.0,26.9606,27.0026,26.683,26.7082,149000.0
2011-11-17 09:30:00,31.77,31.78,31.42,31.61,46100.0,26.725,26.7335,26.4306,26.5904,46100.0
2011-11-17 10:00:00,31.58,31.71,31.5,31.66,55900.0,26.5652,26.6746,26.4979,26.6325,55900.0
2011-11-17 10:30:00,31.66,31.77,31.54,31.62,30300.0,26.6325,26.725,26.5316,26.5989,30300.0
2011-11-17 11:00:00,31.62,31.7,31.49,31.64,30100.0,26.5989,26.6662,26.4895,26.6157,30100.0
2011-11-17 11:30:00,31.62,31.75,31.55,31.6,42500.0,26.5989,26.7082,26.54,26.582,42500.0
2011-11-17 12:00:00,31.64,31.65,31.4,31.4,28800.0,26.6157,26.6241,26.4138,26.4138,28800.0
2011-11-17 12:30:00,31.39,31.39,30.87,31.13,38700.0,26.4054,26.4054,25.968,26.1867,38700.0
2011-11-17 13:00:00,31.15,31.22,31.0,31.13,30600.0,26.2035,26.2624,26.0773,26.1867,30600.0
2011-11-17 13:30:00,31.12,31.19,30.89,31.19,31300.0,26.1783,26.2371,25.9848,26.2371,31300.0
2011-11-17 14:00:00,31.17,31.17,30.87,30.98,19800.0,26.2203,26.2203,25.968,26.0605,19800.0
2011-11-17 14:30:00,30.98,31.2,30.93,31.16,21400.0,26.0605,26.2456,26.0184,26.2119,21400.0
2011-11-17 15:00:00,31.15,31.19,30.94,31.02,52200.0,26.2035,26.2371,26.0268,26.0941,52200.0
2011-11-17 15:30:00,31.06,31.06,30.82,30.96,101500.0,26.1278,26.1278,25.9259,26.0437,101500.0
2011-11-18 09:30:00,31.19,31.37,30.85,31.1,55500.0,26.2371,26.3886,25.9511,26.1614,55500.0
2011-11-18 10:00:00,31.05,31.24,31.0,31.12,45200.0,26.1194,26.2792,26.0773,26.1783,45200.0
2011-11-18 10:30:00,31.1,31.32,31.06,31.19,50800.0,26.1614,26.3465,26.1278,26.2371,50800.0
2011-11-18 11:00:00,31.19,31.21,31.02,31.19,22800.0,26.2371,26.254,26.0941,26.2371,22800.0
2011-11-18 11:30:00,31.19,31.21,31.03,31.09,22900.0,26.2371,26.254,26.1025,26.153,22900.0
2011-11-18 12:00:00,31.09,31.1,30.93,31.08,41200.0,26.153,26.1614,26.0184,26.1446,41200.0
2011-11-18 12:30:00,31.06,31.09,30.92,30.98,27600.0,26.1278,26.153,26.01,26.0605,27600.0
2011-11-18 13:00:00,30.98,31.07,30.97,31.03,27700.0,26.0605,26.1362,26.0521,26.1025,27700.0
2011-11-18 13:30:00,31.02,31.27,31.02,31.24,61100.0,26.0941,26.3044,26.0941,26.2792,61100.0
2011-11-18 14:00:00,31.24,31.47,31.16,31.34,76500.0,26.2792,26.4727,26.2119,26.3633,76500.0
2011-11-18 14:30:00,31.34,31.48,31.23,31.26,52600.0,26.3633,26.4811,26.2708,26.296,52600.0
2011-11-18 15:00:00,31.26,31.31,31.18,31.19,86600.0,26.296,26.3381,26.2287,26.2371,86600.0
2011-11-18 15:30:00,31.19,31.45,31.19,31.36,139100.0,26.2371,26.4559,26.2371,26.3801,139100.0
2011-11-21 09:30:00,30.86,30.87,30.56,30.63,30100.0,25.9595,25.968,25.7072,25.7661,30100.0
2011-11-21 10:00:00,30.67,30.87,30.66,30.87,16600.0,25.7997,25.968,25.7913,25.968,16600.0
2011-11-21 10:30:00,30.87,30.91,30.61,30.64,17100.0,25.968,26.0016,25.7492,25.7745,17100.0
2011-11-21 11:00:00,30.64,30.88,30.5,30.88,55800.0,25.7745,25.9764,25.6567,25.9764,55800.0
2011-11-21 11:30:00,30.85,30.85,30.48,30.64,15500.0,25.9511,25.9511,25.6399,25.7745,15500.0
2011-11-21 12:00:00,30.63,30.65,30.51,30.51,8300.0,25.7661,25.7829,25.6651,25.6651,8300.0
2011-11-21 12:30:00,30.49,30.71,30.49,30.71,14000.0,25.6483,25.8334,25.6483,25.8334,14000.0
2011-11-21 13:00:00,30.71,30.94,30.71,30.86,14500.0,25.8334,26.0268,25.8334,25.9595,14500.0
2011-11-21 13:30:00,30.85,30.85,30.69,30.69,10100.0,25.9511,25.9511,25.8165,25.8165,10100.0
2011-11-21 14:00:00,30.68,31.0,30.67,30.88,20700.0,25.8081,26.0773,25.7997,25.9764,20700.0
2011-11-21 14:30:00,30.88,31.04,30.87,30.93,19200.0,25.9764,26.111,25.968,26.0184,19200.0
2011-11-21 15:00:00,30.9,31.12,30.78,31.06,36300.0,25.9932,26.1783,25.8922,26.1278,36300.0
2011-11-21 15:30:00,31.05,31.14,30.89,30.9,132200.0,26.1194,26.1951,25.9848,25.9932,132200.0
2011-11-22 09:30:00,30.82,31.03,30.65,30.9,13600.0,25.9259,26.1025,25.7829,25.9932,13600.0
2011-11-22 10:00:00,30.92,31.01,30.67,30.84,15400.0,26.01,26.0857,25.7997,25.9427,15400.0
2011-11-22 10:30:00,30.83,30.83,30.5,30.54,13500.0,25.9343,25.9343,25.6567,25.6904,13500.0
2011-11-22 11:00:00,30.54,30.56,30.47,30.52,13500.0,25.6904,25.7072,25.6315,25.6735,13500.0
2011-11-22 11:30:00,30.5,30.5,30.35,30.38,12500.0,25.6567,25.6567,25.5305,25.5558,12500.0
2011-11-22 12:00:00,30.38,30.76,30.38,30.49,38000.0,25.5558,25.8754,25.5558,25.6483,38000.0
2011-11-22 12:30:00,30.5,30.77,30.44,30.75,19600.0,25.6567,25.8838,25.6062,25.867,19600.0
2011-11-22 13:00:00,30.77,30.97,30.71,30.89,11500.0,25.8838,26.0521,25.8334,25.9848,11500.0
2011-11-22 13:30:00,30.89,30.93,30.67,30.67,10000.0,25.9848,26.0184,25.7997,25.7997,10000.0
2011-11-22 14:00:00,30.7,30.83,30.68,30.8,22200.0,25.825,25.9343,25.8081,25.9091,22200.0
2011-11-22 14:30:00,30.8,30.86,30.67,30.72,27800.0,25.9091,25.9595,25.7997,25.8418,27800.0
2011-11-22 15:00:00,30.73,30.8,30.64,30.68,40300.0,25.8502,25.9091,25.7745,25.8081,40300.0
2011-11-22 15:30:00,30.7,30.76,30.56,30.65,251000.0,25.825,25.8754,25.7072,25.7829,251000.0
2011-11-23 09:30:00,30.32,30.44,30.2,30.2,13200.0,25.5053,25.6062,25.4043,25.4043,13200.0
2011-11-23 10:00:00,30.21,30.34,29.85,29.85,6700.0,25.4128,25.5221,25.1099,25.1099,6700.0
2011-11-23 10:30:00,29.86,30.03,29.81,29.98,5100.0,25.1183,25.2613,25.0763,25.2193,5100.0
2011-11-23 11:00:00,29.98,30.01,29.75,29.79,5800.0,25.2193,25.2445,25.0258,25.0595,5800.0
2011-11-23 11:30:00,29.75,29.8,29.68,29.75,23200.0,25.0258,25.0679,24.9669,25.0258,23200.0
2011-11-23 12:00:00,29.75,29.82,29.71,29.72,10200.0,25.0258,25.0847,24.9922,25.0006,10200.0
2011-11-23 12:30:00,29.73,29.86,29.67,29.84,14600.0,25.009,25.1183,24.9585,25.1015,14600.0
2011-11-23 13:00:00,29.84,29.86,29.67,29.74,30100.0,25.1015,25.1183,24.9585,25.0174,30100.0
2011-11-23 13:30:00,29.76,29.82,29.7,29.75,15900.0,25.0342,25.0847,24.9837,25.0258,15900.0
2011-11-23 14:00:00,29.75,29.76,29.57,29.62,28800.0,25.0258,25.0342,24.8744,24.9165,28800.0
2011-11-23 14:30:00,29.67,29.75,29.64,29.73,28700.0,24.9585,25.0258,24.9333,25.009,28700.0
2011-11-23 15:00:00,29.72,29.82,29.67,29.76,44200.0,25.0006,25.0847,24.9585,25.0342,44200.0
2011-11-23 15:30:00,29.76,29.86,29.56,29.6,101300.0,25.0342,25.1183,24.866,24.8996,101300.0
2011-11-25 09:30:00,29.46,29.78,29.21,29.64,6300.0,24.7819,25.051,24.5716,24.9333,6300.0
2011-11-25 10:00:00,29.63,29.82,29.6,29.64,6600.0,24.9249,25.0847,24.8996,24.9333,6600.0
2011-11-25 10:30:00,29.67,29.75,29.57,29.58,14000.0,24.9585,25.0258,24.8744,24.8828,14000.0
2011-11-25 11:00:00,29.58,29.69,29.53,29.61,12100.0,24.8828,24.9753,24.8407,24.908,12100.0
2011-11-25 11:30:00,29.59,29.63,29.23,29.26,17700.0,24.8912,24.9249,24.5884,24.6136,17700.0
2011-11-25 12:00:00,29.27,29.3,29.1,29.27,21900.0,24.622,24.6473,24.479,24.622,21900.0
2011-11-25 12:30:00,29.29,29.34,29.12,29.12,27100.0,24.6389,24.6809,24.4958,24.4958,27100.0
2011-11-28 09:30:00,30.18,30.42,30.18,30.27,48400.0,25.3875,25.5894,25.3875,25.4632,48400.0
2011-11-28 10:00:00,30.25,30.55,30.22,30.53,59300.0,25.4464,25.6988,25.4212,25.6819,59300.0
2011-11-28 10:30:00,30.56,30.77,30.38,30.39,83600.0,25.7072,25.8838,25.5558,25.5642,83600.0
2011-11-28 11:00:00,30.41,30.69,30.4,30.65,19900.0,25.581,25.8165,25.5726,25.7829,19900.0
2011-11-28 11:30:00,30.67,30.71,30.55,30.61,27200.0,25.7997,25.8334,25.6988,25.7492,27200.0
2011-11-28 12:00:00,30.61,30.75,30.6,30.6,31300.0,25.7492,25.867,25.7408,25.7408,31300.0
2011-11-28 12:30:00,30.6,30.6,30.25,30.27,52600.0,25.7408,25.7408,25.4464,25.4632,52600.0
2011-11-28 13:00:00,30.29,30.49,30.25,30.42,29100.0,25.4801,25.6483,25.4464,25.5894,29100.0
2011-11-28 13:30:00,30.41,30.45,30.2,30.2,34800.0,25.581,25.6147,25.4043,25.4043,34800.0
2011-11-28 14:00:00,30.18,30.37,30.13,30.19,49800.0,25.3875,25.5474,25.3455,25.3959,49800.0
2011-11-28 14:30:00,30.21,30.23,30.06,30.1,42600.0,25.4128,25.4296,25.2866,25.3202,42600.0
2011-11-28 15:00:00,30.14,30.19,29.9,29.98,86200.0,25.3539,25.3959,25.152,25.2193,86200.0
2011-11-28 15:30:00,29.96,30.28,29.91,30.24,177000.0,25.2025,25.4716,25.1604,25.438,177000.0
2011-11-29 09:30:00,30.38,30.55,30.25,30.41,25200.0,25.5558,25.6988,25.4464,25.581,25200.0
2011-11-29 10:00:00,30.37,30.77,30.3,30.74,41100.0,25.5474,25.8838,25.4885,25.8586,41100.0
2011-11-29 10:30:00,30.7,30.7,30.38,30.42,14500.0,25.825,25.825,25.5558,25.5894,14500.0
2011-11-29 11:00:00,30.47,30.51,30.35,30.42,24600.0,25.6315,25.6651,25.5305,25.5894,24600.0
2011-11-29 11:30:00,30.43,30.7,30.43,30.58,27900.0,25.5978,25.825,25.5978,25.724,27900.0
2011-11-29 12:00:00,30.58,30.7,30.55,30.67,28500.0,25.724,25.825,25.6988,25.7997,28500.0
2011-11-29 12:30:00,30.65,30.67,30.51,30.63,13600.0,25.7829,25.7997,25.6651,25.7661,13600.0
2011-11-29 13:00:00,30.63,30.68,30.48,30.62,26100.0,25.7661,25.8081,25.6399,25.7577,26100.0
2011-11-29 13:30:00,30.63,30.7,30.43,30.49,33500.0,25.7661,25.825,25.5978,25.6483,33500.0
2011-11-29 14:00:00,30.49,30.63,30.41,30.61,26500.0,25.6483,25.7661,25.581,25.7492,26500.0
2011-11-29 14:30:00,30.61,30.65,30.52,30.58,11900.0,25.7492,25.7829,25.6735,25.724,11900.0
2011-11-29 15:00:00,30.59,30.82,30.55,30.7,42600.0,25.7324,25.9259,25.6988,25.825,42600.0
2011-11-29 15:30:00,30.7,30.84,30.67,30.72,87200.0,25.825,25.9427,25.7997,25.8418,87200.0
2011-11-30 09:30:00,32.13,32.25,31.75,32.19,42400.0,27.0279,27.1288,26.7082,27.0783,42400.0
2011-11-30 10:00:00,32.28,32.36,32.21,32.35,16600.0,27.1541,27.2213,27.0952,27.2129,16600.0
2011-11-30 10:30:00,32.32,32.59,32.32,32.59,12600.0,27.1877,27.4148,27.1877,27.4148,12600.0
2011-11-30 11:00:00,32.6,32.61,32.47,32.53,19900.0,27.4232,27.4316,27.3139,27.3644,19900.0
2011-11-30 11:30:00,32.58,32.59,32.43,32.44,12600.0,27.4064,27.4148,27.2802,27.2886,12600.0
2011-11-30 12:00:00,32.44,32.56,32.44,32.51,12400.0,27.2886,27.3896,27.2886,27.3475,12400.0
2011-11-30 12:30:00,32.52,32.59,32.46,32.5,18200.0,27.3559,27.4148,27.3055,27.3391,18200.0
2011-11-30 13:00:00,32.54,32.61,32.51,32.53,11500.0,27.3728,27.4316,27.3475,27.3644,11500.0
2011-11-30 13:30:00,32.52,32.62,32.44,32.57,23600.0,27.3559,27.4401,27.2886,27.398,23600.0
2011-11-30 14:00:00,32.58,32.61,32.52,32.58,16400.0,27.4064,27.4316,27.3559,27.4064,16400.0
2011-11-30 14:30:00,32.58,32.62,32.54,32.61,31300.0,27.4064,27.4401,27.3728,27.4316,31300.0
2011-11-30 15:00:00,32.6,32.78,32.58,32.77,33400.0,27.4232,27.5747,27.4064,27.5662,33400.0
2011-11-30 15:30:00,32.77,33.14,32.72,33.13,100500.0,27.5662,27.8775,27.5242,27.8691,100500.0
2011-12-01 09:30:00,32.96,33.26,32.64,33.24,35300.0,27.7261,27.9784,27.4569,27.9616,35300.0
2011-12-01 10:00:00,33.24,33.24,32.95,33.0,51100.0,27.9616,27.9616,27.7177,27.7597,51100.0
2011-12-01 10:30:00,33.02,33.09,32.95,33.04,57500.0,27.7765,27.8354,27.7177,27.7934,57500.0
2011-12-01 11:00:00,33.06,33.17,32.95,33.09,31900.0,27.8102,27.9027,27.7177,27.8354,31900.0
2011-12-01 11:30:00,33.07,33.28,33.0,33.2,58400.0,27.8186,27.9953,27.7597,27.928,58400.0
2011-12-01 12:00:00,33.2,33.48,33.09,33.48,99700.0,27.928,28.1635,27.8354,28.1635,99700.0
2011-12-01 12:30:00,33.47,33.53,33.3,33.39,68800.0,28.1551,28.2056,28.0121,28.0878,68800.0
2011-12-01 13:00:00,33.38,33.46,33.34,33.42,22000.0,28.0794,28.1467,28.0457,28.113,22000.0
2011-12-01 13:30:00,33.42,33.73,33.37,33.73,29600.0,28.113,28.3738,28.071,28.3738,29600.0
2011-12-01 14:00:00,33.73,33.73,33.56,33.65,30400.0,28.3738,28.3738,28.2308,28.3065,30400.0
2011-12-01 14:30:00,33.65,33.66,33.49,33.65,66500.0,28.3065,28.3149,28.1719,28.3065,66500.0
2011-12-01 15:00:00,33.65,33.7,33.5,33.59,83500.0,28.3065,28.3486,28.1803,28.256,83500.0
2011-12-01 15:30:00,33.59,33.59,33.34,33.35,144100.0,28.256,28.256,28.0457,28.0541,144100.0
2011-12-02 09:30:00,33.79,33.92,33.64,33.88,26800.0,28.4243,28.5336,28.2981,28.5,26800.0
2011-12-02 10:00:00,33.91,34.06,33.9,34.0,29300.0,28.5252,28.6514,28.5168,28.6009,29300.0
2011-12-02 10:30:00,34.0,34.04,33.81,33.88,27400.0,28.6009,28.6346,28.4411,28.5,27400.0
2011-12-02 11:00:00,33.88,33.88,33.52,33.77,27200.0,28.5,28.5,28.1971,28.4074,27200.0
2011-12-02 11:30:00,33.78,33.88,33.69,33.82,44800.0,28.4159,28.5,28.3401,28.4495,44800.0
2011-12-02 12:00:00,33.83,33.87,33.7,33.85,20100.0,28.4579,28.4916,28.3486,28.4747,20100.0
2011-12-02 12:30:00,33.83,33.97,33.78,33.9,12900.0,28.4579,28.5757,28.4159,28.5168,12900.0
2011-12-02 13:00:00,33.89,33.91,33.7,33.74,12700.0,28.5084,28.5252,28.3486,28.3822,12700.0
2011-12-02 13:30:00,33.73,33.88,33.68,33.78,27000.0,28.3738,28.5,28.3317,28.4159,27000.0
2011-12-02 14:00:00,33.8,33.98,33.61,33.94,35800.0,28.4327,28.5841,28.2729,28.5505,35800.0
2011-12-02 14:30:00,33.94,33.97,33.81,33.88,24600.0,28.5505,28.5757,28.4411,28.5,24600.0
2011-12-02 15:00:00,33.86,33.99,33.85,33.97,40400.0,28.4832,28.5925,28.4747,28.5757,40400.0
2011-12-02 15:30:00,33.95,34.06,33.9,33.98,118300.0,28.5589,28.6514,28.5168,28.5841,118300.0
2011-12-05 09:30:00,34.45,34.46,34.0,34.37,26400.0,28.9795,28.9879,28.6009,28.9122,26400.0
2011-12-05 10:00:00,34.34,34.81,34.24,34.81,27300.0,28.8869,29.2823,28.8028,29.2823,27300.0
2011-12-05 10:30:00,34.79,35.05,34.78,34.95,76700.0,29.2655,29.4842,29.2571,29.4001,76700.0
2011-12-05 11:00:00,34.95,35.01,34.87,34.92,66200.0,29.4001,29.4505,29.3328,29.3748,66200.0
2011-12-05 11:30:00,34.94,35.07,34.92,34.95,21700.0,29.3917,29.501,29.3748,29.4001,21700.0
2011-12-05 12:00:00,34.95,35.07,34.9,35.01,29100.0,29.4001,29.501,29.358,29.4505,29100.0
2011-12-05 12:30:00,35.02,35.1,34.99,35.08,35700.0,29.459,29.5262,29.4337,29.5094,35700.0
2011-12-05 13:00:00,35.05,35.09,34.99,35.09,19600.0,29.4842,29.5178,29.4337,29.5178,19600.0
2011-12-05 13:30:00,35.09,35.11,34.84,34.97,54200.0,29.5178,29.5347,29.3075,29.4169,54200.0
2011-12-05 14:00:00,34.96,34.96,34.63,34.76,42800.0,29.4085,29.4085,29.1309,29.2402,42800.0
2011-12-05 14:30:00,34.74,34.82,34.7,34.79,22200.0,29.2234,29.2907,29.1898,29.2655,22200.0
2011-12-05 15:00:00,34.79,34.84,34.37,34.41,66700.0,29.2655,29.3075,28.9122,28.9458,66700.0
2011-12-05 15:30:00,34.4,34.64,34.25,34.62,119000.0,28.9374,29.1393,28.8112,29.1225,119000.0
2011-12-06 09:30:00,34.42,34.61,34.1,34.45,15300.0,28.9542,29.1141,28.685,28.9795,15300.0
2011-12-06 10:00:00,34.47,34.7,34.38,34.7,11000.0,28.9963,29.1898,28.9206,29.1898,11000.0
2011-12-06 10:30:00,34.71,34.78,34.33,34.34,15800.0,29.1982,29.2571,28.8785,28.8869,15800.0
2011-12-06 11:00:00,34.36,34.46,34.31,34.44,12700.0,28.9038,28.9879,28.8617,28.9711,12700.0
2011-12-06 11:30:00,34.44,34.57,34.36,34.53,28100.0,28.9711,29.0804,28.9038,29.0468,28100.0
2011-12-06 12:00:00,34.54,34.54,34.34,34.4,6100.0,29.0552,29.0552,28.8869,28.9374,6100.0
2011-12-06 12:30:00,34.42,34.56,34.41,34.48,13400.0,28.9542,29.072,28.9458,29.0047,13400.0
2011-12-06 13:00:00,34.48,34.67,34.42,34.67,17000.0,29.0047,29.1645,28.9542,29.1645,17000.0
2011-12-06 13:30:00,34.67,34.67,34.54,34.56,3800.0,29.1645,29.1645,29.0552,29.072,3800.0
2011-12-06 14:00:00,34.57,34.6,34.45,34.54,12000.0,29.0804,29.1056,28.9795,29.0552,12000.0
2011-12-06 14:30:00,34.52,34.76,34.52,34.73,38500.0,29.0383,29.2402,29.0383,29.215,38500.0
2011-12-06 15:00:00,34.73,34.88,34.68,34.69,38400.0,29.215,29.3412,29.1729,29.1814,38400.0
2011-12-06 15:30:00,34.69,34.87,34.68,34.72,88400.0,29.1814,29.3328,29.1729,29.2066,88400.0
2011-12-07 09:30:00,34.45,34.57,34.13,34.25,16600.0,28.9795,29.0804,28.7103,28.8112,16600.0
2011-12-07 10:00:00,34.19,34.19,33.94,33.98,17000.0,28.7608,28.7608,28.5505,28.5841,17000.0
2011-12-07 10:30:00,33.96,34.31,33.86,34.19,17600.0,28.5673,28.8617,28.4832,28.7608,17600.0
2011-12-07 11:00:00,34.22,34.48,34.2,34.45,16400.0,28.786,29.0047,28.7692,28.9795,16400.0
2011-12-07 11:30:00,34.46,34.69,34.46,34.69,9800.0,28.9879,29.1814,28.9879,29.1814,9800.0
2011-12-07 12:00:00,34.7,34.77,34.41,34.77,35900.0,29.1898,29.2486,28.9458,29.2486,35900.0
2011-12-07 12:30:00,34.72,34.86,34.69,34.82,8800.0,29.2066,29.3244,29.1814,29.2907,8800.0
2011-12-07 13:00:00,34.82,34.82,34.56,34.75,9500.0,29.2907,29.2907,29.072,29.2318,9500.0
2011-12-07 13:30:00,34.7,34.78,34.56,34.62,63700.0,29.1898,29.2571,29.072,29.1225,63700.0
2011-12-07 14:00:00,34.62,34.67,34.36,34.41,19300.0,29.1225,29.1645,28.9038,28.9458,19300.0
2011-12-07 14:30:00,34.44,34.44,34.25,34.35,20900.0,28.9711,28.9711,28.8112,28.8953,20900.0
2011-12-07 15:00:00,34.36,34.65,34.36,34.57,33000.0,28.9038,29.1477,28.9038,29.0804,33000.0
2011-12-07 15:30:00,34.58,34.93,34.53,34.82,72300.0,29.0888,29.3832,29.0468,29.2907,72300.0
2011-12-08 09:30:00,34.39,34.56,34.05,34.31,11800.0,28.929,29.072,28.643,28.8617,11800.0
2011-12-08 10:00:00,34.29,34.33,34.01,34.12,9100.0,28.8449,28.8785,28.6093,28.7019,9100.0
2011-12-08 10:30:00,34.17,34.3,34.11,34.12,24500.0,28.7439,28.8533,28.6935,28.7019,24500.0
2011-12-08 11:00:00,34.05,34.12,33.9,34.0,17300.0,28.643,28.7019,28.5168,28.6009,17300.0
2011-12-08 11:30:00,33.96,34.06,33.89,34.02,12100.0,28.5673,28.6514,28.5084,28.6177,12100.0
2011-12-08 12:00:00,34.01,34.3,33.87,34.13,41500.0,28.6093,28.8533,28.4916,28.7103,41500.0
2011-12-08 12:30:00,34.12,34.12,33.79,33.82,12500.0,28.7019,28.7019,28.4243,28.4495,12500.0
2011-12-08 13:00:00,33.81,33.85,33.74,33.85,27700.0,28.4411,28.4747,28.3822,28.4747,27700.0
2011-12-08 13:30:00,33.79,33.9,33.72,33.83,13300.0,28.4243,28.5168,28.3654,28.4579,13300.0
2011-12-08 14:00:00,33.82,33.85,33.7,33.83,7300.0,28.4495,28.4747,28.3486,28.4579,7300.0
2011-12-08 14:30:00,33.82,33.86,33.76,33.82,29200.0,28.4495,28.4832,28.399,28.4495,29200.0
2011-12-08 15:00:00,33.81,34.0,33.8,33.95,32500.0,28.4411,28.6009,28.4327,28.5589,32500.0
2011-12-08 15:30:00,33.91,34.16,33.56,33.69,65300.0,28.5252,28.7355,28.2308,28.3401,65300.0
2011-12-09 09:30:00,33.93,34.61,33.82,34.3,22900.0,28.542,29.1141,28.4495,28.8533,22900.0
2011-12-09 10:00:00,34.35,34.59,34.11,34.18,14700.0,28.8953,29.0972,28.6935,28.7523,14700.0
2011-12-09 10:30:00,34.17,34.43,34.1,34.3,10500.0,28.7439,28.9626,28.685,28.8533,10500.0
2011-12-09 11:00:00,34.41,34.63,34.41,34.6,39000.0,28.9458,29.1309,28.9458,29.1056,39000.0
2011-12-09 11:30:00,34.6,34.67,34.47,34.49,20700.0,29.1056,29.1645,28.9963,29.0131,20700.0
2011-12-09 12:00:00,34.49,34.6,34.45,34.54,29600.0,29.0131,29.1056,28.9795,29.0552,29600.0
2011-12-09 12:30:00,34.51,34.57,34.47,34.5,18400.0,29.0299,29.0804,28.9963,29.0215,18400.0
2011-12-09 13:00:00,34.52,34.64,34.46,34.62,20700.0,29.0383,29.1393,28.9879,29.1225,20700.0
2011-12-09 13:30:00,34.63,34.67,34.6,34.62,19900.0,29.1309,29.1645,29.1056,29.1225,19900.0
2011-12-09 14:00:00,34.64,34.74,34.6,34.72,32800.0,29.1393,29.2234,29.1056,29.2066,32800.0
2011-12-09 14:30:00,34.72,34.8,34.65,34.65,24200.0,29.2066,29.2739,29.1477,29.1477,24200.0
2011-12-09 15:00:00,34.69,34.72,34.55,34.7,44700.0,29.1814,29.2066,29.0636,29.1898,44700.0
2011-12-09 15:30:00,34.7,34.82,34.63,34.75,79600.0,29.1898,29.2907,29.1309,29.2318,79600.0
2011-12-12 09:30:00,34.19,34.19,33.8,33.86,37500.0,28.7608,28.7608,28.4327,28.4832,37500.0
2011-12-12 10:00:00,33.88,33.91,33.74,33.83,38300.0,28.5,28.5252,28.3822,28.4579,38300.0
2011-12-12 10:30:00,33.82,33.89,33.74,33.83,27300.0,28.4495,28.5084,28.3822,28.4579,27300.0
2011-12-12 11:00:00,33.84,33.89,33.62,33.8,37300.0,28.4663,28.5084,28.2813,28.4327,37300.0
2011-12-12 11:30:00,33.8,33.85,33.64,33.74,34200.0,28.4327,28.4747,28.2981,28.3822,34200.0
2011-12-12 12:00:00,33.76,33.86,33.73,33.79,57400.0,28.399,28.4832,28.3738,28.4243,57400.0
2011-12-12 12:30:00,33.81,34.02,33.8,33.98,9000.0,28.4411,28.6177,28.4327,28.5841,9000.0
2011-12-12 13:00:00,33.98,34.11,33.93,34.11,29900.0,28.5841,28.6935,28.542,28.6935,29900.0
2011-12-12 13:30:00,34.08,34.08,33.97,34.05,30300.0,28.6682,28.6682,28.5757,28.643,30300.0
2011-12-12 14:00:00,34.04,34.21,33.99,34.13,20400.0,28.6346,28.7776,28.5925,28.7103,20400.0
2011-12-12 14:30:00,34.13,34.19,33.99,34.16,24900.0,28.7103,28.7608,28.5925,28.7355,24900.0
2011-12-12 15:00:00,34.18,34.19,33.96,34.12,35200.0,28.7523,28.7608,28.5673,28.7019,35200.0
2011-12-12 15:30:00,34.11,34.47,34.1,34.41,161000.0,28.6935,28.9963,28.685,28.9458,161000.0
2011-12-13 09:30:00,34.66,35.2,34.58,34.94,36600.0,29.1561,29.6104,29.0888,29.3917,36600.0
2011-12-13 10:00:00,34.94,35.1,34.83,34.84,22300.0,29.3917,29.5262,29.2991,29.3075,22300.0
2011-12-13 10:30:00,34.84,34.92,34.61,34.86,41000.0,29.3075,29.3748,29.1141,29.3244,41000.0
2011-12-13 11:00:00,34.83,34.83,34.63,34.75,78600.0,29.2991,29.2991,29.1309,29.2318,78600.0
2011-12-13 11:30:00,34.74,35.05,34.73,35.04,32900.0,29.2234,29.4842,29.215,29.4758,32900.0
2011-12-13 12:00:00,35.03,35.04,34.96,35.0,25000.0,29.4674,29.4758,29.4085,29.4421,25000.0
2011-12-13 12:30:00,34.99,35.05,34.89,35.03,26900.0,29.4337,29.4842,29.3496,29.4674,26900.0
2011-12-13 13:00:00,35.02,35.16,34.96,35.12,64500.0,29.459,29.5767,29.4085,29.5431,64500.0
2011-12-13 13:30:00,35.09,35.11,34.98,34.98,51400.0,29.5178,29.5347,29.4253,29.4253,51400.0
2011-12-13 14:00:00,34.99,35.07,34.75,34.9,57600.0,29.4337,29.501,29.2318,29.358,57600.0
2011-12-13 14:30:00,34.88,34.9,34.49,34.62,50000.0,29.3412,29.358,29.0131,29.1225,50000.0
2011-12-13 15:00:00,34.61,34.74,33.89,33.98,57600.0,29.1141,29.2234,28.5084,28.5841,57600.0
2011-12-13 15:30:00,33.98,34.0,33.71,33.94,107100.0,28.5841,28.6009,28.357,28.5505,107100.0
2011-12-14 09:30:00,33.61,34.06,33.28,33.39,31500.0,28.2729,28.6514,27.9953,28.0878,31500.0
2011-12-14 10:00:00,33.33,33.4,33.07,33.17,47400.0,28.0373,28.0962,27.8186,27.9027,47400.0
2011-12-14 10:30:00,33.15,33.17,32.81,32.88,42000.0,27.8859,27.9027,27.5999,27.6588,42000.0
2011-12-14 11:00:00,32.87,32.96,32.71,32.71,27900.0,27.6504,27.7261,27.5158,27.5158,27900.0
2011-12-14 11:30:00,32.72,32.74,32.36,32.47,54100.0,27.5242,27.541,27.2213,27.3139,54100.0
2011-12-14 12:00:00,32.46,32.65,32.39,32.48,124400.0,27.3055,27.4653,27.2466,27.3223,124400.0
2011-12-14 12:30:00,32.49,32.79,32.47,32.77,20400.0,27.3307,27.5831,27.3139,27.5662,20400.0
2011-12-14 13:00:00,32.75,32.9,32.65,32.89,15400.0,27.5494,27.6756,27.4653,27.6672,15400.0
2011-12-14 13:30:00,32.86,32.86,32.5,32.52,114100.0,27.642,27.642,27.3391,27.3559,114100.0
2011-12-14 14:00:00,32.51,32.51,32.3,32.44,24700.0,27.3475,27.3475,27.1709,27.2886,24700.0
2011-12-14 14:30:00,32.42,32.43,32.07,32.15,41600.0,27.2718,27.2802,26.9774,27.0447,41600.0
2011-12-14 15:00:00,32.14,32.26,32.03,32.18,36900.0,27.0363,27.1372,26.9438,27.0699,36900.0
2011-12-14 15:30:00,32.19,32.23,31.96,31.99,111900.0,27.0783,27.112,26.8849,26.9101,111900.0
2011-12-15 09:30:00,32.46,32.46,32.19,32.3,49200.0,27.3055,27.3055,27.0783,27.1709,49200.0
2011-12-15 10:00:00,32.27,32.52,32.15,32.44,68600.0,27.1456,27.3559,27.0447,27.2886,68600.0
2011-12-15 10:30:00,32.43,32.55,32.26,32.31,48200.0,27.2802,27.3812,27.1372,27.1793,48200.0
2011-12-15 11:00:00,32.34,32.41,32.28,32.4,57700.0,27.2045,27.2634,27.1541,27.255,57700.0
2011-12-15 11:30:00,32.37,32.42,32.25,32.32,28600.0,27.2298,27.2718,27.1288,27.1877,28600.0
2011-12-15 12:00:00,32.32,32.66,32.3,32.64,40000.0,27.1877,27.4737,27.1709,27.4569,40000.0
2011-12-15 12:30:00,32.62,32.7,32.51,32.54,19100.0,27.4401,27.5074,27.3475,27.3728,19100.0
2011-12-15 13:00:00,32.56,32.71,32.54,32.62,23400.0,27.3896,27.5158,27.3728,27.4401,23400.0
2011-12-15 13:30:00,32.63,32.79,32.48,32.73,32900.0,27.4485,27.5831,27.3223,27.5326,32900.0
2011-12-15 14:00:00,32.73,32.82,32.69,32.73,25800.0,27.5326,27.6083,27.4989,27.5326,25800.0
2011-12-15 14:30:00,32.73,32.79,32.58,32.63,35700.0,27.5326,27.5831,27.4064,27.4485,35700.0
2011-12-15 15:00:00,32.62,32.76,32.57,32.66,68900.0,27.4401,27.5578,27.398,27.4737,68900.0
2011-12-15 15:30:00,32.66,32.74,32.47,32.56,105800.0,27.4737,27.541,27.3139,27.3896,105800.0
2011-12-16 09:30:00,33.28,33.53,33.01,33.33,153800.0,27.9953,28.2056,27.7681,28.0373,153800.0
2011-12-16 10:00:00,33.34,33.58,33.34,33.38,78500.0,28.0457,28.2476,28.0457,28.0794,78500.0
2011-12-16 10:30:00,33.4,33.51,33.34,33.35,26100.0,28.0962,28.1887,28.0457,28.0541,26100.0
2011-12-16 11:00:00,33.37,33.41,33.19,33.27,21600.0,28.071,28.1046,27.9195,27.9868,21600.0
2011-12-16 11:30:00,33.28,33.31,32.88,32.88,22100.0,27.9953,28.0205,27.6588,27.6588,22100.0
2011-12-16 12:00:00,32.84,33.07,32.77,32.83,21000.0,27.6251,27.8186,27.5662,27.6167,21000.0
2011-12-16 12:30:00,32.82,33.01,32.68,32.93,37400.0,27.6083,27.7681,27.4905,27.7008,37400.0
2011-12-16 13:00:00,32.9,33.08,32.87,32.99,28200.0,27.6756,27.827,27.6504,27.7513,28200.0
2011-12-16 13:30:00,32.98,33.06,32.85,32.91,30500.0,27.7429,27.8102,27.6335,27.684,30500.0
2011-12-16 14:00:00,32.92,32.93,32.56,32.56,31700.0,27.6924,27.7008,27.3896,27.3896,31700.0
2011-12-16 14:30:00,32.56,32.64,32.53,32.54,32100.0,27.3896,27.4569,27.3644,27.3728,32100.0
2011-12-16 15:00:00,32.55,32.69,32.45,32.45,47200.0,27.3812,27.4989,27.2971,27.2971,47200.0
2011-12-16 15:30:00,32.45,32.84,32.43,32.72,263100.0,27.2971,27.6251,27.2802,27.5242,263100.0
2011-12-19 09:30:00,32.78,33.32,32.61,33.01,29400.0,27.5747,28.0289,27.4316,27.7681,29400.0
2011-12-19 10:00:00,33.01,33.3,32.94,33.02,29500.0,27.7681,28.0121,27.7092,27.7765,29500.0
2011-12-19 10:30:00,33.03,33.2,33.02,33.07,56800.0,27.785,27.928,27.7765,27.8186,56800.0
2011-12-19 11:00:00,33.06,33.07,32.61,32.78,15500.0,27.8102,27.8186,27.4316,27.5747,15500.0
2011-12-19 11:30:00,32.78,32.8,32.37,32.42,11300.0,27.5747,27.5915,27.2298,27.2718,11300.0
2011-12-19 12:00:00,32.36,32.66,32.36,32.59,14400.0,27.2213,27.4737,27.2213,27.4148,14400.0
2011-12-19 12:30:00,32.59,32.7,32.46,32.7,15400.0,27.4148,27.5074,27.3055,27.5074,15400.0
2011-12-19 13:00:00,32.74,32.77,32.48,32.5,28600.0,27.541,27.5662,27.3223,27.3391,28600.0
2011-12-19 13:30:00,32.51,32.63,32.39,32.52,15100.0,27.3475,27.4485,27.2466,27.3559,15100.0
2011-12-19 14:00:00,32.52,32.54,32.38,32.44,18100.0,27.3559,27.3728,27.2382,27.2886,18100.0
2011-12-19 14:30:00,32.46,32.53,32.38,32.53,18600.0,27.3055,27.3644,27.2382,27.3644,18600.0
2011-12-19 15:00:00,32.52,32.53,32.18,32.19,40300.0,27.3559,27.3644,27.0699,27.0783,40300.0
2011-12-19 15:30:00,32.17,32.21,31.99,32.14,80500.0,27.0615,27.0952,26.9101,27.0363,80500.0
2011-12-20 09:30:00,32.92,33.7,32.91,33.49,25900.0,27.6924,28.3486,27.684,28.1719,25900.0
2011-12-20 10:00:00,33.5,33.73,33.4,33.72,27100.0,28.1803,28.3738,28.0962,28.3654,27100.0
2011-12-20 10:30:00,33.77,33.84,33.68,33.72,16200.0,28.4074,28.4663,28.3317,28.3654,16200.0
2011-12-20 11:00:00,33.73,34.0,33.71,33.88,15700.0,28.3738,28.6009,28.357,28.5,15700.0
2011-12-20 11:30:00,33.89,33.92,33.66,33.66,30200.0,28.5084,28.5336,28.3149,28.3149,30200.0
2011-12-20 12:00:00,33.66,33.71,33.56,33.7,7500.0,28.3149,28.357,28.2308,28.3486,7500.0
2011-12-20 12:30:00,33.67,33.7,33.51,33.58,5600.0,28.3233,28.3486,28.1887,28.2476,5600.0
2011-12-20 13:00:00,33.59,33.64,33.54,33.58,14500.0,28.256,28.2981,28.214,28.2476,14500.0
2011-12-20 13:30:00,33.58,33.66,33.57,33.64,9300.0,28.2476,28.3149,28.2392,28.2981,9300.0
2011-12-20 14:00:00,33.64,33.75,33.56,33.7,13600.0,28.2981,28.3906,28.2308,28.3486,13600.0
2011-12-20 14:30:00,33.71,33.77,33.64,33.67,20300.0,28.357,28.4074,28.2981,28.3233,20300.0
2011-12-20 15:00:00,33.67,33.76,33.6,33.67,38100.0,28.3233,28.399,28.2644,28.3233,38100.0
2011-12-20 15:30:00,33.67,33.74,33.62,33.66,94800.0,28.3233,28.3822,28.2813,28.3149,94800.0
2011-12-21 09:30:00,33.71,33.74,33.42,33.62,11300.0,28.357,28.3822,28.113,28.2813,11300.0
2011-12-21 10:00:00,33.57,33.8,33.25,33.69,17300.0,28.2392,28.4327,27.97,28.3401,17300.0
2011-12-21 10:30:00,33.68,33.81,33.46,33.46,8900.0,28.3317,28.4411,28.1467,28.1467,8900.0
2011-12-21 11:00:00,33.45,33.49,33.25,33.37,16200.0,28.1383,28.1719,27.97,28.071,16200.0
2011-12-21 11:30:00,33.36,33.6,33.36,33.6,7800.0,28.0626,28.2644,28.0626,28.2644,7800.0
2011-12-21 12:00:00,33.62,33.63,33.21,33.27,16800.0,28.2813,28.2897,27.9364,27.9868,16800.0
2011-12-21 12:30:00,33.28,33.64,33.28,33.64,3500.0,27.9953,28.2981,27.9953,28.2981,3500.0
2011-12-21 13:00:00,33.66,33.73,33.57,33.62,4800.0,28.3149,28.3738,28.2392,28.2813,4800.0
2011-12-21 13:30:00,33.6,33.84,33.56,33.81,11000.0,28.2644,28.4663,28.2308,28.4411,11000.0
2011-12-21 14:00:00,33.85,34.0,33.78,33.96,18700.0,28.4747,28.6009,28.4159,28.5673,18700.0
2011-12-21 14:30:00,33.99,34.04,33.88,33.98,19100.0,28.5925,28.6346,28.5,28.5841,19100.0
2011-12-21 15:00:00,33.96,34.17,33.92,33.98,26100.0,28.5673,28.7439,28.5336,28.5841,26100.0
2011-12-21 15:30:00,34.02,34.22,33.91,34.09,59000.0,28.6177,28.786,28.5252,28.6766,59000.0
2011-12-22 09:30:00,34.28,34.65,34.19,34.55,8900.0,28.8365,29.1477,28.7608,29.0636,8900.0
2011-12-22 10:00:00,34.54,34.63,34.33,34.44,10000.0,29.0552,29.1309,28.8785,28.9711,10000.0
2011-12-22 10:30:00,34.4,34.4,34.12,34.3,8800.0,28.9374,28.9374,28.7019,28.8533,8800.0
2011-12-22 11:00:00,34.32,34.34,34.19,34.24,7100.0,28.8701,28.8869,28.7608,28.8028,7100.0
2011-12-22 11:30:00,34.29,34.31,34.2,34.21,4300.0,28.8449,28.8617,28.7692,28.7776,4300.0
2011-12-22 12:00:00,34.21,34.3,34.14,34.29,7900.0,28.7776,28.8533,28.7187,28.8449,7900.0
2011-12-22 12:30:00,34.33,34.34,34.18,34.25,4300.0,28.8785,28.8869,28.7523,28.8112,4300.0
2011-12-22 13:00:00,34.24,34.27,34.2,34.27,7200.0,28.8028,28.828,28.7692,28.828,7200.0
2011-12-22 13:30:00,34.26,34.32,34.19,34.22,8500.0,28.8196,28.8701,28.7608,28.786,8500.0
2011-12-22 14:00:00,34.24,34.24,34.14,34.21,6600.0,28.8028,28.8028,28.7187,28.7776,6600.0
2011-12-22 14:30:00,34.23,34.23,34.06,34.06,11300.0,28.7944,28.7944,28.6514,28.6514,11300.0
2011-12-22 15:00:00,34.08,34.18,34.03,34.15,14800.0,28.6682,28.7523,28.6262,28.7271,14800.0
2011-12-22 15:30:00,34.16,34.2,33.95,34.05,46600.0,28.7355,28.7692,28.5589,28.643,46600.0
2011-12-23 09:30:00,33.96,34.26,33.85,33.95,17100.0,28.5673,28.8196,28.4747,28.5589,17100.0
2011-12-23 10:00:00,34.03,34.05,33.75,33.82,7100.0,28.6262,28.643,28.3906,28.4495,7100.0
2011-12-23 10:30:00,33.86,33.96,33.79,33.89,5100.0,28.4832,28.5673,28.4243,28.5084,5100.0
2011-12-23 11:00:00,33.91,34.16,33.91,34.11,6500.0,28.5252,28.7355,28.5252,28.6935,6500.0
2011-12-23 11:30:00,34.11,34.2,34.01,34.19,4400.0,28.6935,28.7692,28.6093,28.7608,4400.0
2011-12-23 12:00:00,34.2,34.26,34.17,34.21,2900.0,28.7692,28.8196,28.7439,28.7776,2900.0
2011-12-23 12:30:00,34.26,34.26,34.14,34.15,3800.0,28.8196,28.8196,28.7187,28.7271,3800.0
2011-12-23 13:00:00,34.17,34.18,34.02,34.02,7900.0,28.7439,28.7523,28.6177,28.6177,7900.0
2011-12-23 13:30:00,34.02,34.03,33.96,34.03,5100.0,28.6177,28.6262,28.5673,28.6262,5100.0
2011-12-23 14:00:00,34.0,34.0,33.9,33.9,5600.0,28.6009,28.6009,28.5168,28.5168,5600.0
2011-12-23 14:30:00,33.92,33.95,33.89,33.9,13400.0,28.5336,28.5589,28.5084,28.5168,13400.0
2011-12-23 15:00:00,33.89,33.89,33.8,33.81,15700.0,28.5084,28.5084,28.4327,28.4411,15700.0
2011-12-23 15:30:00,33.81,33.93,33.78,33.91,28500.0,28.4411,28.542,28.4159,28.5252,28500.0
2011-12-27 09:30:00,33.51,33.83,33.46,33.66,20500.0,28.1887,28.4579,28.1467,28.3149,20500.0
2011-12-27 10:00:00,33.66,33.78,33.66,33.78,4100.0,28.3149,28.4159,28.3149,28.4159,4100.0
2011-12-27 10:30:00,33.72,33.79,33.59,33.63,9200.0,28.3654,28.4243,28.256,28.2897,9200.0
2011-12-27 11:00:00,33.63,33.68,33.57,33.59,11300.0,28.2897,28.3317,28.2392,28.256,11300.0
2011-12-27 11:30:00,33.58,33.69,33.53,33.68,13200.0,28.2476,28.3401,28.2056,28.3317,13200.0
2011-12-27 12:00:00,33.7,33.83,33.7,33.81,8700.0,28.3486,28.4579,28.3486,28.4411,8700.0
2011-12-27 12:30:00,33.84,33.84,33.64,33.71,13500.0,28.4663,28.4663,28.2981,28.357,13500.0
2011-12-27 13:00:00,33.71,33.84,33.66,33.84,7500.0,28.357,28.4663,28.3149,28.4663,7500.0
2011-12-27 13:30:00,33.84,33.95,33.8,33.93,11300.0,28.4663,28.5589,28.4327,28.542,11300.0
2011-12-27 14:00:00,33.92,33.95,33.87,33.87,6600.0,28.5336,28.5589,28.4916,28.4916,6600.0
2011-12-27 14:30:00,33.86,34.06,33.84,34.01,13900.0,28.4832,28.6514,28.4663,28.6093,13900.0
2011-12-27 15:00:00,34.0,34.0,33.81,33.83,14200.0,28.6009,28.6009,28.4411,28.4579,14200.0
2011-12-27 15:30:00,33.82,33.82,33.69,33.69,36000.0,28.4495,28.4495,28.3401,28.3401,36000.0
2011-12-28 09:30:00,33.38,33.42,32.95,33.03,10500.0,28.2349,28.2688,27.8712,27.9389,10500.0
2011-12-28 10:00:00,32.93,33.1,32.7,32.75,9600.0,27.8543,27.9981,27.6598,27.702,9600.0
2011-12-28 10:30:00,32.75,32.77,32.59,32.6,6900.0,27.702,27.719,27.5667,27.5752,6900.0
2011-12-28 11:00:00,32.58,32.62,32.52,32.52,9500.0,27.5582,27.5921,27.5075,27.5075,9500.0
2011-12-28 11:30:00,32.46,32.46,32.3,32.41,10700.0,27.4567,27.4567,27.3214,27.4145,10700.0
2011-12-28 12:00:00,32.4,32.67,32.4,32.65,16500.0,27.406,27.6344,27.406,27.6175,16500.0
2011-12-28 12:30:00,32.66,32.66,32.49,32.57,10700.0,27.6259,27.6259,27.4821,27.5498,10700.0
2011-12-28 13:00:00,32.56,32.79,32.56,32.77,14100.0,27.5413,27.7359,27.5413,27.719,14100.0
2011-12-28 13:30:00,32.77,32.98,32.77,32.87,16100.0,27.719,27.8966,27.719,27.8036,16100.0
2011-12-28 14:00:00,32.82,32.82,32.52,32.58,10500.0,27.7613,27.7613,27.5075,27.5582,10500.0
2011-12-28 14:30:00,32.58,32.58,32.43,32.5,14200.0,27.5582,27.5582,27.4314,27.4906,14200.0
2011-12-28 15:00:00,32.52,32.64,32.41,32.49,28100.0,27.5075,27.609,27.4145,27.4821,28100.0
2011-12-28 15:30:00,32.5,32.62,32.44,32.48,65900.0,27.4906,27.5921,27.4398,27.4737,65900.0
2011-12-29 09:30:00,32.64,32.82,32.59,32.81,4000.0,27.609,27.7613,27.5667,27.7528,4000.0
2011-12-29 10:00:00,32.89,33.17,32.84,33.17,10200.0,27.8205,28.0573,27.7782,28.0573,10200.0
2011-12-29 10:30:00,33.21,33.38,33.21,33.36,11300.0,28.0911,28.2349,28.0911,28.218,11300.0
2011-12-29 11:00:00,33.37,33.46,33.35,33.39,30200.0,28.2265,28.3026,28.2096,28.2434,30200.0
2011-12-29 11:30:00,33.38,33.61,33.34,33.61,60800.0,28.2349,28.4295,28.2011,28.4295,60800.0
2011-12-29 12:00:00,33.6,33.63,33.55,33.57,9600.0,28.421,28.4464,28.3787,28.3957,9600.0
2011-12-29 12:30:00,33.55,33.59,33.47,33.55,14600.0,28.3787,28.4126,28.3111,28.3787,14600.0
2011-12-29 13:00:00,33.54,33.62,33.49,33.57,14100.0,28.3703,28.4379,28.328,28.3957,14100.0
2011-12-29 13:30:00,33.56,33.77,33.55,33.73,35500.0,28.3872,28.5648,28.3787,28.531,35500.0
2011-12-29 14:00:00,33.72,33.85,33.71,33.83,35100.0,28.5225,28.6325,28.5141,28.6156,35100.0
2011-12-29 14:30:00,33.82,33.91,33.82,33.84,28400.0,28.6071,28.6832,28.6071,28.624,28400.0
2011-12-29 15:00:00,33.83,33.97,33.76,33.97,76400.0,28.6156,28.734,28.5564,28.734,76400.0
2011-12-29 15:30:00,33.97,34.25,33.97,34.05,117500.0,28.734,28.9708,28.734,28.8017,117500.0
2011-12-30 09:30:00,34.06,34.34,34.02,34.28,12400.0,28.8101,29.047,28.7763,28.9962,12400.0
2011-12-30 10:00:00,34.26,34.32,34.24,34.27,9700.0,28.9793,29.0301,28.9624,28.9878,9700.0
2011-12-30 10:30:00,34.3,34.39,34.27,34.3,12600.0,29.0131,29.0893,28.9878,29.0131,12600.0
2011-12-30 11:00:00,34.31,34.38,34.22,34.26,6800.0,29.0216,29.0808,28.9455,28.9793,6800.0
2011-12-30 11:30:00,34.28,34.31,34.23,34.23,8300.0,28.9962,29.0216,28.9539,28.9539,8300.0
2011-12-30 12:00:00,34.22,34.37,34.19,34.26,12900.0,28.9455,29.0723,28.9201,28.9793,12900.0
2011-12-30 12:30:00,34.29,34.34,34.26,34.29,9200.0,29.0047,29.047,28.9793,29.0047,9200.0
2011-12-30 13:00:00,34.29,34.29,34.1,34.1,5100.0,29.0047,29.0047,28.844,28.844,5100.0
2011-12-30 13:30:00,34.11,34.14,34.06,34.06,6000.0,28.8524,28.8778,28.8101,28.8101,6000.0
2011-12-30 14:00:00,34.04,34.08,33.89,33.97,7300.0,28.7932,28.827,28.6663,28.734,7300.0
2011-12-30 14:30:00,33.98,34.05,33.94,33.95,6900.0,28.7425,28.8017,28.7086,28.7171,6900.0
2011-12-30 15:00:00,33.94,33.99,33.84,33.84,9700.0,28.7086,28.7509,28.624,28.624,9700.0
2011-12-30 15:30:00,33.85,33.89,33.74,33.76,34800.0,28.6325,28.6663,28.5395,28.5564,34800.0
2012-01-03 09:30:00,34.88,34.99,34.51,34.73,52800.0,29.5037,29.5968,29.1908,29.3769,52800.0
2012-01-03 10:00:00,34.73,35.28,34.64,35.18,33300.0,29.3769,29.8421,29.3007,29.7575,33300.0
2012-01-03 10:30:00,35.23,35.26,35.08,35.21,8800.0,29.7998,29.8252,29.6729,29.7829,8800.0
2012-01-03 11:00:00,35.17,35.24,35.08,35.1,10200.0,29.749,29.8082,29.6729,29.6898,10200.0
2012-01-03 11:30:00,35.09,35.13,34.95,34.95,24300.0,29.6814,29.7152,29.5629,29.5629,24300.0
2012-01-03 12:00:00,34.94,34.94,34.8,34.86,7800.0,29.5545,29.5545,29.4361,29.4868,7800.0
2012-01-03 12:30:00,34.84,34.84,34.6,34.69,15800.0,29.4699,29.4699,29.2669,29.343,15800.0
2012-01-03 13:00:00,34.68,34.81,34.68,34.77,17700.0,29.3346,29.4445,29.3346,29.4107,17700.0
2012-01-03 13:30:00,34.77,34.85,34.68,34.85,31100.0,29.4107,29.4784,29.3346,29.4784,31100.0
2012-01-03 14:00:00,34.84,34.87,34.72,34.78,10500.0,29.4699,29.4953,29.3684,29.4192,10500.0
2012-01-03 14:30:00,34.77,34.91,34.75,34.91,11300.0,29.4107,29.5291,29.3938,29.5291,11300.0
2012-01-03 15:00:00,34.93,34.93,34.71,34.75,24200.0,29.546,29.546,29.3599,29.3938,24200.0
2012-01-03 15:30:00,34.73,34.77,34.68,34.74,107700.0,29.3769,29.4107,29.3346,29.3853,107700.0
2012-01-04 09:30:00,34.55,34.82,34.4,34.81,16800.0,29.2246,29.453,29.0977,29.4445,16800.0
2012-01-04 10:00:00,34.86,34.86,34.56,34.67,17800.0,29.4868,29.4868,29.2331,29.3261,17800.0
2012-01-04 10:30:00,34.64,34.77,34.54,34.74,5900.0,29.3007,29.4107,29.2161,29.3853,5900.0
2012-01-04 11:00:00,34.72,35.04,34.71,35.04,13700.0,29.3684,29.6391,29.3599,29.6391,13700.0
2012-01-04 11:30:00,35.06,35.3,35.03,35.13,23600.0,29.656,29.859,29.6306,29.7152,23600.0
2012-01-04 12:00:00,35.16,35.55,35.12,35.55,31300.0,29.7406,30.0705,29.7067,30.0705,31300.0
2012-01-04 12:30:00,35.52,35.54,35.29,35.32,21400.0,30.0451,30.062,29.8505,29.8759,21400.0
2012-01-04 13:00:00,35.32,35.32,35.17,35.24,17200.0,29.8759,29.8759,29.749,29.8082,17200.0
2012-01-04 13:30:00,35.23,35.33,35.19,35.27,18100.0,29.7998,29.8844,29.766,29.8336,18100.0
2012-01-04 14:00:00,35.26,35.26,35.01,35.1,20700.0,29.8252,29.8252,29.6137,29.6898,20700.0
2012-01-04 14:30:00,35.12,35.5,35.12,35.46,25500.0,29.7067,30.0282,29.7067,29.9943,25500.0
2012-01-04 15:00:00,35.46,35.46,35.27,35.31,16900.0,29.9943,29.9943,29.8336,29.8675,16900.0
2012-01-04 15:30:00,35.34,35.44,35.3,35.33,56200.0,29.8928,29.9774,29.859,29.8844,56200.0
2012-01-05 09:30:00,34.94,34.94,33.81,34.05,89500.0,29.5545,29.5545,28.5987,28.8017,89500.0
2012-01-05 10:00:00,34.02,34.77,33.9,34.77,70900.0,28.7763,29.4107,28.6748,29.4107,70900.0
2012-01-05 10:30:00,34.8,34.84,34.41,34.54,53900.0,29.4361,29.4699,29.1062,29.2161,53900.0
2012-01-05 11:00:00,34.5,34.99,34.45,34.99,24400.0,29.1823,29.5968,29.14,29.5968,24400.0
2012-01-05 11:30:00,34.97,35.09,34.91,35.0,19700.0,29.5799,29.6814,29.5291,29.6052,19700.0
2012-01-05 12:00:00,35.02,35.26,35.0,35.2,16500.0,29.6222,29.8252,29.6052,29.7744,16500.0
2012-01-05 12:30:00,35.21,35.63,35.12,35.53,14300.0,29.7829,30.1381,29.7067,30.0535,14300.0
2012-01-05 13:00:00,35.5,35.68,35.48,35.67,14400.0,30.0282,30.1804,30.0113,30.172,14400.0
2012-01-05 13:30:00,35.64,35.75,35.64,35.65,14600.0,30.1466,30.2396,30.1466,30.1551,14600.0
2012-01-05 14:00:00,35.62,35.64,35.34,35.36,19400.0,30.1297,30.1466,29.8928,29.9098,19400.0
2012-01-05 14:30:00,35.38,35.54,35.37,35.51,17800.0,29.9267,30.062,29.9182,30.0366,17800.0
2012-01-05 15:00:00,35.5,35.63,35.45,35.45,36800.0,30.0282,30.1381,29.9859,29.9859,36800.0
2012-01-05 15:30:00,35.46,35.6,35.39,35.54,67300.0,29.9943,30.1128,29.9351,30.062,67300.0
2012-01-06 09:30:00,35.51,35.51,34.52,34.82,63900.0,30.0366,30.0366,29.1992,29.453,63900.0
2012-01-06 10:00:00,34.8,34.93,34.66,34.91,40500.0,29.4361,29.546,29.3176,29.5291,40500.0
2012-01-06 10:30:00,34.9,35.12,34.84,35.01,22300.0,29.5207,29.7067,29.4699,29.6137,22300.0
2012-01-06 11:00:00,35.02,35.33,35.02,35.26,63200.0,29.6222,29.8844,29.6222,29.8252,63200.0
2012-01-06 11:30:00,35.28,35.58,35.25,35.48,12900.0,29.8421,30.0958,29.8167,30.0113,12900.0
2012-01-06 12:00:00,35.48,35.56,35.39,35.49,19800.0,30.0113,30.0789,29.9351,30.0197,19800.0
2012-01-06 12:30:00,35.48,35.58,35.42,35.48,44500.0,30.0113,30.0958,29.9605,30.0113,44500.0
2012-01-06 13:00:00,35.48,35.55,35.41,35.48,101700.0,30.0113,30.0705,29.952,30.0113,101700.0
2012-01-06 13:30:00,35.5,35.76,35.38,35.65,12900.0,30.0282,30.2481,29.9267,30.1551,12900.0
2012-01-06 14:00:00,35.65,35.79,35.61,35.62,10400.0,30.1551,30.2735,30.1212,30.1297,10400.0
2012-01-06 14:30:00,35.62,35.63,35.45,35.46,11700.0,30.1297,30.1381,29.9859,29.9943,11700.0
2012-01-06 15:00:00,35.45,35.55,35.37,35.37,45700.0,29.9859,30.0705,29.9182,29.9182,45700.0
2012-01-06 15:30:00,35.37,35.43,35.34,35.37,77200.0,29.9182,29.969,29.8928,29.9182,77200.0
2012-01-09 09:30:00,35.51,35.77,35.4,35.74,38100.0,30.0366,30.2566,29.9436,30.2312,38100.0
2012-01-09 10:00:00,35.75,36.07,35.7,35.9,61400.0,30.2396,30.5103,30.1973,30.3665,61400.0
2012-01-09 10:30:00,35.9,35.9,35.67,35.73,23700.0,30.3665,30.3665,30.172,30.2227,23700.0
2012-01-09 11:00:00,35.73,35.73,35.49,35.56,30000.0,30.2227,30.2227,30.0197,30.0789,30000.0
2012-01-09 11:30:00,35.56,35.86,35.52,35.72,17900.0,30.0789,30.3327,30.0451,30.2143,17900.0
2012-01-09 12:00:00,35.75,35.98,35.71,35.98,17400.0,30.2396,30.4342,30.2058,30.4342,17400.0
2012-01-09 12:30:00,35.98,35.99,35.79,35.82,12800.0,30.4342,30.4426,30.2735,30.2988,12800.0
2012-01-09 13:00:00,35.88,35.93,35.74,35.87,47000.0,30.3496,30.3919,30.2312,30.3411,47000.0
2012-01-09 13:30:00,35.86,35.93,35.81,35.88,11500.0,30.3327,30.3919,30.2904,30.3496,11500.0
2012-01-09 14:00:00,35.88,35.89,35.8,35.82,20100.0,30.3496,30.3581,30.2819,30.2988,20100.0
2012-01-09 14:30:00,35.84,36.0,35.79,35.99,103600.0,30.3158,30.4511,30.2735,30.4426,103600.0
2012-01-09 15:00:00,36.0,36.09,35.89,36.01,141300.0,30.4511,30.5272,30.3581,30.4596,141300.0
2012-01-09 15:30:00,36.01,36.12,35.99,36.07,158400.0,30.4596,30.5526,30.4426,30.5103,158400.0
2012-01-10 09:30:00,36.71,37.25,36.65,37.08,80400.0,31.0517,31.5084,31.0009,31.3646,80400.0
2012-01-10 10:00:00,37.05,37.17,36.99,37.1,29900.0,31.3393,31.4408,31.2885,31.3816,29900.0
2012-01-10 10:30:00,37.1,37.4,37.08,37.4,34700.0,31.3816,31.6353,31.3646,31.6353,34700.0
2012-01-10 11:00:00,37.32,37.6,37.26,37.51,41300.0,31.5676,31.8045,31.5169,31.7284,41300.0
2012-01-10 11:30:00,37.47,37.6,37.38,37.45,12000.0,31.6945,31.8045,31.6184,31.6776,12000.0
2012-01-10 12:00:00,37.45,37.49,37.29,37.43,26200.0,31.6776,31.7114,31.5423,31.6607,26200.0
2012-01-10 12:30:00,37.42,37.59,37.4,37.57,22600.0,31.6522,31.796,31.6353,31.7791,22600.0
2012-01-10 13:00:00,37.55,37.59,37.41,37.45,18700.0,31.7622,31.796,31.6438,31.6776,18700.0
2012-01-10 13:30:00,37.42,37.6,37.39,37.59,60500.0,31.6522,31.8045,31.6269,31.796,60500.0
2012-01-10 14:00:00,37.57,37.66,37.53,37.61,24000.0,31.7791,31.8552,31.7453,31.8129,24000.0
2012-01-10 14:30:00,37.6,37.82,37.59,37.78,32900.0,31.8045,31.9906,31.796,31.9567,32900.0
2012-01-10 15:00:00,37.78,37.89,37.73,37.85,53500.0,31.9567,32.0498,31.9144,32.016,53500.0
2012-01-10 15:30:00,37.85,37.98,37.77,37.94,166200.0,32.016,32.1259,31.9483,32.0921,166200.0
2012-01-11 09:30:00,37.77,38.2,37.46,37.46,121900.0,31.9483,32.312,31.6861,31.6861,121900.0
2012-01-11 10:00:00,37.45,37.67,37.3,37.57,32100.0,31.6776,31.8637,31.5507,31.7791,32100.0
2012-01-11 10:30:00,37.57,37.74,37.5,37.52,29800.0,31.7791,31.9229,31.7199,31.7368,29800.0
2012-01-11 11:00:00,37.51,37.64,37.42,37.51,20600.0,31.7284,31.8383,31.6522,31.7284,20600.0
2012-01-11 11:30:00,37.53,37.74,37.53,37.58,15900.0,31.7453,31.9229,31.7453,31.7876,15900.0
2012-01-11 12:00:00,37.55,37.85,37.55,37.68,17100.0,31.7622,32.016,31.7622,31.8722,17100.0
2012-01-11 12:30:00,37.66,37.77,37.66,37.73,17500.0,31.8552,31.9483,31.8552,31.9144,17500.0
2012-01-11 13:00:00,37.74,37.96,37.69,37.93,50400.0,31.9229,32.109,31.8806,32.0836,50400.0
2012-01-11 13:30:00,37.96,38.02,37.85,37.88,18200.0,32.109,32.1598,32.016,32.0413,18200.0
2012-01-11 14:00:00,37.9,38.07,37.84,38.01,22000.0,32.0582,32.202,32.0075,32.1513,22000.0
2012-01-11 14:30:00,38.01,38.03,37.93,37.95,67500.0,32.1513,32.1682,32.0836,32.1005,67500.0
2012-01-11 15:00:00,37.97,38.0,37.84,37.97,16800.0,32.1175,32.1428,32.0075,32.1175,16800.0
2012-01-11 15:30:00,37.95,38.08,37.9,38.0,63700.0,32.1005,32.2105,32.0582,32.1428,63700.0
2012-01-12 09:30:00,38.06,38.54,37.72,37.96,51900.0,32.1936,32.5996,31.906,32.109,51900.0
2012-01-12 10:00:00,37.91,37.95,37.55,37.81,20000.0,32.0667,32.1005,31.7622,31.9821,20000.0
2012-01-12 10:30:00,37.79,37.85,37.65,37.76,24200.0,31.9652,32.016,31.8468,31.9398,24200.0
2012-01-12 11:00:00,37.79,37.97,37.75,37.96,16700.0,31.9652,32.1175,31.9314,32.109,16700.0
2012-01-12 11:30:00,37.96,38.33,37.95,38.19,28000.0,32.109,32.422,32.1005,32.3035,28000.0
2012-01-12 12:00:00,38.19,38.24,38.16,38.19,59400.0,32.3035,32.3458,32.2782,32.3035,59400.0
2012-01-12 12:30:00,38.2,38.41,38.08,38.3,37600.0,32.312,32.4896,32.2105,32.3966,37600.0
2012-01-12 13:00:00,38.27,38.28,37.97,38.03,30600.0,32.3712,32.3797,32.1175,32.1682,30600.0
2012-01-12 13:30:00,38.04,38.17,37.93,38.13,61400.0,32.1767,32.2866,32.0836,32.2528,61400.0
2012-01-12 14:00:00,38.17,38.21,38.05,38.05,12400.0,32.2866,32.3205,32.1851,32.1851,12400.0
2012-01-12 14:30:00,38.08,38.41,38.08,38.25,80600.0,32.2105,32.4896,32.2105,32.3543,80600.0
2012-01-12 15:00:00,38.25,38.28,38.13,38.24,46700.0,32.3543,32.3797,32.2528,32.3458,46700.0
2012-01-12 15:30:00,38.25,38.35,38.21,38.28,126400.0,32.3543,32.4389,32.3205,32.3797,126400.0
2012-01-13 09:30:00,37.91,37.98,37.36,37.44,27500.0,32.0667,32.1259,31.6015,31.6691,27500.0
2012-01-13 10:00:00,37.41,37.46,36.76,37.11,37500.0,31.6438,31.6861,31.094,31.39,37500.0
2012-01-13 10:30:00,37.14,37.35,37.05,37.19,25700.0,31.4154,31.593,31.3393,31.4577,25700.0
2012-01-13 11:00:00,37.19,37.55,37.19,37.47,17800.0,31.4577,31.7622,31.4577,31.6945,17800.0
2012-01-13 11:30:00,37.49,37.73,37.49,37.61,10900.0,31.7114,31.9144,31.7114,31.8129,10900.0
2012-01-13 12:00:00,37.57,37.57,37.25,37.29,16500.0,31.7791,31.7791,31.5084,31.5423,16500.0
2012-01-13 12:30:00,37.29,37.41,37.07,37.15,34100.0,31.5423,31.6438,31.3562,31.4238,34100.0
2012-01-13 13:00:00,37.16,37.27,36.99,37.25,23700.0,31.4323,31.5254,31.2885,31.5084,23700.0
2012-01-13 13:30:00,37.21,37.5,37.19,37.5,15800.0,31.4746,31.7199,31.4577,31.7199,15800.0
2012-01-13 14:00:00,37.5,37.66,37.38,37.65,25400.0,31.7199,31.8552,31.6184,31.8468,25400.0
2012-01-13 14:30:00,37.65,37.75,37.61,37.74,27900.0,31.8468,31.9314,31.8129,31.9229,27900.0
2012-01-13 15:00:00,37.74,37.9,37.74,37.83,27000.0,31.9229,32.0582,31.9229,31.999,27000.0
2012-01-13 15:30:00,37.84,37.87,37.69,37.83,61700.0,32.0075,32.0329,31.8806,31.999,61700.0
2012-01-17 09:30:00,38.51,38.57,38.0,38.03,23100.0,32.5742,32.625,32.1428,32.1682,23100.0
2012-01-17 10:00:00,38.05,38.12,37.61,37.79,30900.0,32.1851,32.2443,31.8129,31.9652,30900.0
2012-01-17 10:30:00,37.79,37.79,37.48,37.58,13900.0,31.9652,31.9652,31.703,31.7876,13900.0
2012-01-17 11:00:00,37.61,37.9,37.4,37.43,26500.0,31.8129,32.0582,31.6353,31.6607,26500.0
2012-01-17 11:30:00,37.48,37.69,37.48,37.64,12300.0,31.703,31.8806,31.703,31.8383,12300.0
2012-01-17 12:00:00,37.64,37.83,37.6,37.69,10500.0,31.8383,31.999,31.8045,31.8806,10500.0
2012-01-17 12:30:00,37.73,37.75,37.51,37.68,11800.0,31.9144,31.9314,31.7284,31.8722,11800.0
2012-01-17 13:00:00,37.72,37.86,37.71,37.74,9000.0,31.906,32.0244,31.8975,31.9229,9000.0
2012-01-17 13:30:00,37.73,37.94,37.69,37.94,16100.0,31.9144,32.0921,31.8806,32.0921,16100.0
2012-01-17 14:00:00,37.95,38.1,37.94,38.04,33200.0,32.1005,32.2274,32.0921,32.1767,33200.0
2012-01-17 14:30:00,38.04,38.1,37.98,38.05,44800.0,32.1767,32.2274,32.1259,32.1851,44800.0
2012-01-17 15:00:00,38.03,38.13,37.89,38.12,50200.0,32.1682,32.2528,32.0498,32.2443,50200.0
2012-01-17 15:30:00,38.12,38.22,38.06,38.17,58100.0,32.2443,32.3289,32.1936,32.2866,58100.0
2012-01-18 09:30:00,37.8,37.8,36.79,37.52,114000.0,31.9737,31.9737,31.1193,31.7368,114000.0
2012-01-18 10:00:00,37.53,38.07,37.53,37.9,45500.0,31.7453,32.202,31.7453,32.0582,45500.0
2012-01-18 10:30:00,37.91,38.11,37.88,38.0,26200.0,32.0667,32.2359,32.0413,32.1428,26200.0
2012-01-18 11:00:00,38.0,38.14,37.91,38.06,44100.0,32.1428,32.2613,32.0667,32.1936,44100.0
2012-01-18 11:30:00,38.1,38.15,37.74,37.77,8900.0,32.2274,32.2697,31.9229,31.9483,8900.0
2012-01-18 12:00:00,37.74,38.27,37.74,38.24,22300.0,31.9229,32.3712,31.9229,32.3458,22300.0
2012-01-18 12:30:00,38.24,38.27,38.11,38.14,146000.0,32.3458,32.3712,32.2359,32.2613,146000.0
2012-01-18 13:00:00,38.15,38.16,38.02,38.05,7800.0,32.2697,32.2782,32.1598,32.1851,7800.0
2012-01-18 13:30:00,38.06,38.38,38.03,38.09,29400.0,32.1936,32.4643,32.1682,32.219,29400.0
2012-01-18 14:00:00,38.07,38.31,38.03,38.31,16500.0,32.202,32.4051,32.1682,32.4051,16500.0
2012-01-18 14:30:00,38.29,38.41,38.22,38.4,21100.0,32.3881,32.4896,32.3289,32.4812,21100.0
2012-01-18 15:00:00,38.42,38.46,38.35,38.37,43200.0,32.4981,32.5319,32.4389,32.4558,43200.0
2012-01-18 15:30:00,38.38,38.46,38.23,38.44,108100.0,32.4643,32.5319,32.3374,32.515,108100.0
2012-01-19 09:30:00,38.35,38.47,37.8,38.01,69400.0,32.4389,32.5404,31.9737,32.1513,69400.0
2012-01-19 10:00:00,38.0,38.17,37.64,38.09,60400.0,32.1428,32.2866,31.8383,32.219,60400.0
2012-01-19 10:30:00,38.08,38.14,37.79,37.79,59100.0,32.2105,32.2613,31.9652,31.9652,59100.0
2012-01-19 11:00:00,37.81,38.03,37.81,37.93,58800.0,31.9821,32.1682,31.9821,32.0836,58800.0
2012-01-19 11:30:00,37.94,37.96,37.85,37.9,58200.0,32.0921,32.109,32.016,32.0582,58200.0
2012-01-19 12:00:00,37.91,37.96,37.7,37.7,55600.0,32.0667,32.109,31.8891,31.8891,55600.0
2012-01-19 12:30:00,37.71,37.71,37.58,37.62,50800.0,31.8975,31.8975,31.7876,31.8214,50800.0
2012-01-19 13:00:00,37.63,37.75,37.63,37.72,43100.0,31.8299,31.9314,31.8299,31.906,43100.0
2012-01-19 13:30:00,37.72,37.73,37.59,37.59,34800.0,31.906,31.9144,31.796,31.796,34800.0
2012-01-19 14:00:00,37.6,37.83,37.58,37.81,75900.0,31.8045,31.999,31.7876,31.9821,75900.0
2012-01-19 14:30:00,37.8,37.85,37.68,37.73,35500.0,31.9737,32.016,31.8722,31.9144,35500.0
2012-01-19 15:00:00,37.73,37.89,37.73,37.85,33700.0,31.9144,32.0498,31.9144,32.016,33700.0
2012-01-19 15:30:00,37.85,37.86,37.77,37.81,104100.0,32.016,32.0244,31.9483,31.9821,104100.0
2012-01-20 09:30:00,37.77,37.84,37.39,37.7,35400.0,31.9483,32.0075,31.6269,31.8891,35400.0
2012-01-20 10:00:00,37.71,37.72,37.22,37.43,21000.0,31.8975,31.906,31.4831,31.6607,21000.0
2012-01-20 10:30:00,37.44,37.47,36.95,36.96,20400.0,31.6691,31.6945,31.2547,31.2631,20400.0
2012-01-20 11:00:00,36.96,37.38,36.94,37.32,31000.0,31.2631,31.6184,31.2462,31.5676,31000.0
2012-01-20 11:30:00,37.32,37.32,37.18,37.25,15800.0,31.5676,31.5676,31.4492,31.5084,15800.0
2012-01-20 12:00:00,37.27,37.29,37.16,37.18,13500.0,31.5254,31.5423,31.4323,31.4492,13500.0
2012-01-20 12:30:00,37.19,37.24,37.0,37.09,42700.0,31.4577,31.5,31.297,31.3731,42700.0
2012-01-20 13:00:00,37.09,37.19,37.09,37.13,40100.0,31.3731,31.4577,31.3731,31.4069,40100.0
2012-01-20 13:30:00,37.14,37.15,36.99,37.01,43300.0,31.4154,31.4238,31.2885,31.3054,43300.0
2012-01-20 14:00:00,37.02,37.13,36.98,37.0,13800.0,31.3139,31.4069,31.2801,31.297,13800.0
2012-01-20 14:30:00,36.98,37.0,36.93,36.96,14700.0,31.2801,31.297,31.2378,31.2631,14700.0
2012-01-20 15:00:00,36.97,37.15,36.93,37.15,24200.0,31.2716,31.4238,31.2378,31.4238,24200.0
2012-01-20 15:30:00,37.14,37.19,37.03,37.11,62400.0,31.4154,31.4577,31.3223,31.39,62400.0
2012-01-23 09:30:00,37.23,37.81,37.23,37.79,37100.0,31.4915,31.9821,31.4915,31.9652,37100.0
2012-01-23 10:00:00,37.78,38.12,37.78,37.9,31700.0,31.9567,32.2443,31.9567,32.0582,31700.0
2012-01-23 10:30:00,37.81,37.85,37.63,37.66,13100.0,31.9821,32.016,31.8299,31.8552,13100.0
2012-01-23 11:00:00,37.7,37.7,37.18,37.23,25600.0,31.8891,31.8891,31.4492,31.4915,25600.0
2012-01-23 11:30:00,37.23,37.3,36.86,36.89,25400.0,31.4915,31.5507,31.1785,31.2039,25400.0
2012-01-23 12:00:00,36.9,36.94,36.72,36.76,15900.0,31.2124,31.2462,31.0601,31.094,15900.0
2012-01-23 12:30:00,36.76,36.88,36.74,36.86,13000.0,31.094,31.1955,31.077,31.1785,13000.0
2012-01-23 13:00:00,36.86,36.98,36.81,36.98,7700.0,31.1785,31.2801,31.1363,31.2801,7700.0
2012-01-23 13:30:00,37.01,37.06,36.92,37.05,10700.0,31.3054,31.3477,31.2293,31.3393,10700.0
2012-01-23 14:00:00,37.04,37.04,36.71,36.72,40100.0,31.3308,31.3308,31.0517,31.0601,40100.0
2012-01-23 14:30:00,36.73,36.82,36.62,36.82,36100.0,31.0686,31.1447,30.9755,31.1447,36100.0
2012-01-23 15:00:00,36.82,37.02,36.68,37.02,53000.0,31.1447,31.3139,31.0263,31.3139,53000.0
2012-01-23 15:30:00,37.02,37.09,36.89,36.94,91400.0,31.3139,31.3731,31.2039,31.2462,91400.0
2012-01-24 09:30:00,36.67,37.02,36.59,36.86,13800.0,31.0178,31.3139,30.9502,31.1785,13800.0
2012-01-24 10:00:00,36.84,37.19,36.79,37.05,11800.0,31.1616,31.4577,31.1193,31.3393,11800.0
2012-01-24 10:30:00,37.05,37.29,37.05,37.19,8000.0,31.3393,31.5423,31.3393,31.4577,8000.0
2012-01-24 11:00:00,37.18,37.31,37.14,37.25,11400.0,31.4492,31.5592,31.4154,31.5084,11400.0
2012-01-24 11:30:00,37.27,37.29,37.16,37.24,9900.0,31.5254,31.5423,31.4323,31.5,9900.0
2012-01-24 12:00:00,37.21,37.36,37.2,37.29,4300.0,31.4746,31.6015,31.4661,31.5423,4300.0
2012-01-24 12:30:00,37.28,37.49,37.27,37.47,15100.0,31.5338,31.7114,31.5254,31.6945,15100.0
2012-01-24 13:00:00,37.46,37.46,37.34,37.37,11000.0,31.6861,31.6861,31.5846,31.6099,11000.0
2012-01-24 13:30:00,37.4,37.4,37.25,37.27,32000.0,31.6353,31.6353,31.5084,31.5254,32000.0
2012-01-24 14:00:00,37.27,37.32,37.22,37.23,26800.0,31.5254,31.5676,31.4831,31.4915,26800.0
2012-01-24 14:30:00,37.23,37.26,37.2,37.22,44500.0,31.4915,31.5169,31.4661,31.4831,44500.0
2012-01-24 15:00:00,37.22,37.33,37.22,37.31,53300.0,31.4831,31.5761,31.4831,31.5592,53300.0
2012-01-24 15:30:00,37.32,37.37,37.23,37.25,88000.0,31.5676,31.6099,31.4915,31.5084,88000.0
2012-01-25 09:30:00,37.19,37.37,36.7,36.75,21900.0,31.4577,31.6099,31.0432,31.0855,21900.0
2012-01-25 10:00:00,36.8,37.08,36.6,37.08,13600.0,31.1278,31.3646,30.9586,31.3646,13600.0
2012-01-25 10:30:00,37.05,37.05,36.83,37.04,8700.0,31.3393,31.3393,31.1532,31.3308,8700.0
2012-01-25 11:00:00,37.06,37.21,37.05,37.13,12600.0,31.3477,31.4746,31.3393,31.4069,12600.0
2012-01-25 11:30:00,37.12,37.15,37.05,37.05,9500.0,31.3985,31.4238,31.3393,31.3393,9500.0
2012-01-25 12:00:00,37.06,37.06,36.85,36.92,16400.0,31.3477,31.3477,31.1701,31.2293,16400.0
2012-01-25 12:30:00,36.99,37.2,36.91,37.13,26900.0,31.2885,31.4661,31.2208,31.4069,26900.0
2012-01-25 13:00:00,37.14,37.52,37.14,37.5,7700.0,31.4154,31.7368,31.4154,31.7199,7700.0
2012-01-25 13:30:00,37.53,37.88,37.53,37.87,15900.0,31.7453,32.0413,31.7453,32.0329,15900.0
2012-01-25 14:00:00,37.84,37.86,37.58,37.66,19000.0,32.0075,32.0244,31.7876,31.8552,19000.0
2012-01-25 14:30:00,37.69,37.8,37.68,37.7,10600.0,31.8806,31.9737,31.8722,31.8891,10600.0
2012-01-25 15:00:00,37.7,37.91,37.7,37.89,17800.0,31.8891,32.0667,31.8891,32.0498,17800.0
2012-01-25 15:30:00,37.92,38.18,37.92,38.07,34800.0,32.0752,32.2951,32.0752,32.202,34800.0
2012-01-26 09:30:00,38.34,38.5,38.0,38.34,17400.0,32.4304,32.5658,32.1428,32.4304,17400.0
2012-01-26 10:00:00,38.32,38.32,37.33,37.41,31900.0,32.4135,32.4135,31.5761,31.6438,31900.0
2012-01-26 10:30:00,37.4,37.4,37.17,37.27,10900.0,31.6353,31.6353,31.4408,31.5254,10900.0
2012-01-26 11:00:00,37.24,37.52,37.24,37.4,8700.0,31.5,31.7368,31.5,31.6353,8700.0
2012-01-26 11:30:00,37.38,37.51,37.3,37.4,7900.0,31.6184,31.7284,31.5507,31.6353,7900.0
2012-01-26 12:00:00,37.37,37.42,37.21,37.31,8100.0,31.6099,31.6522,31.4746,31.5592,8100.0
2012-01-26 12:30:00,37.32,37.46,37.29,37.46,7500.0,31.5676,31.6861,31.5423,31.6861,7500.0
2012-01-26 13:00:00,37.46,37.53,37.4,37.4,6900.0,31.6861,31.7453,31.6353,31.6353,6900.0
2012-01-26 13:30:00,37.4,37.41,37.16,37.28,10000.0,31.6353,31.6438,31.4323,31.5338,10000.0
2012-01-26 14:00:00,37.24,37.3,37.16,37.25,12400.0,31.5,31.5507,31.4323,31.5084,12400.0
2012-01-26 14:30:00,37.25,37.37,37.24,37.27,12000.0,31.5084,31.6099,31.5,31.5254,12000.0
2012-01-26 15:00:00,37.26,37.31,37.14,37.14,28700.0,31.5169,31.5592,31.4154,31.4154,28700.0
2012-01-26 15:30:00,37.15,37.34,37.15,37.3,30800.0,31.4238,31.5846,31.4238,31.5507,30800.0
2012-01-27 09:30:00,37.1,37.58,37.1,37.25,15400.0,31.3816,31.7876,31.3816,31.5084,15400.0
2012-01-27 10:00:00,37.35,37.35,37.01,37.31,5900.0,31.593,31.593,31.3054,31.5592,5900.0
2012-01-27 10:30:00,37.33,37.35,37.04,37.26,6200.0,31.5761,31.593,31.3308,31.5169,6200.0
2012-01-27 11:00:00,37.35,37.41,37.28,37.32,6300.0,31.593,31.6438,31.5338,31.5676,6300.0
2012-01-27 11:30:00,37.35,37.44,37.27,37.42,7800.0,31.593,31.6691,31.5254,31.6522,7800.0
2012-01-27 12:00:00,37.44,37.5,37.29,37.41,11900.0,31.6691,31.7199,31.5423,31.6438,11900.0
2012-01-27 12:30:00,37.4,37.45,37.3,37.37,15500.0,31.6353,31.6776,31.5507,31.6099,15500.0
2012-01-27 13:00:00,37.37,37.56,37.36,37.54,18600.0,31.6099,31.7707,31.6015,31.7537,18600.0
2012-01-27 13:30:00,37.54,37.62,37.53,37.61,12500.0,31.7537,31.8214,31.7453,31.8129,12500.0
2012-01-27 14:00:00,37.64,37.79,37.62,37.77,32300.0,31.8383,31.9652,31.8214,31.9483,32300.0
2012-01-27 14:30:00,37.78,37.87,37.75,37.8,26900.0,31.9567,32.0329,31.9314,31.9737,26900.0
2012-01-27 15:00:00,37.8,37.8,37.64,37.71,28600.0,31.9737,31.9737,31.8383,31.8975,28600.0
2012-01-27 15:30:00,37.71,37.71,37.6,37.63,47500.0,31.8975,31.8975,31.8045,31.8299,47500.0
2012-01-30 09:30:00,37.12,37.28,36.76,37.12,8300.0,31.3985,31.5338,31.094,31.3985,8300.0
2012-01-30 10:00:00,37.05,37.05,36.57,36.63,8100.0,31.3393,31.3393,30.9332,30.984,8100.0
2012-01-30 10:30:00,36.67,36.73,36.53,36.6,20300.0,31.0178,31.0686,30.8994,30.9586,20300.0
2012-01-30 11:00:00,36.67,36.72,36.63,36.69,33400.0,31.0178,31.0601,30.984,31.0348,33400.0
2012-01-30 11:30:00,36.69,36.72,36.63,36.69,14000.0,31.0348,31.0601,30.984,31.0348,14000.0
2012-01-30 12:00:00,36.68,36.71,36.61,36.64,10800.0,31.0263,31.0517,30.9671,30.9925,10800.0
2012-01-30 12:30:00,36.63,36.68,36.6,36.68,5800.0,30.984,31.0263,30.9586,31.0263,5800.0
2012-01-30 13:00:00,36.65,36.75,36.63,36.69,21400.0,31.0009,31.0855,30.984,31.0348,21400.0
2012-01-30 13:30:00,36.69,36.75,36.66,36.7,32200.0,31.0348,31.0855,31.0094,31.0432,32200.0
2012-01-30 14:00:00,36.69,36.83,36.67,36.83,45400.0,31.0348,31.1532,31.0178,31.1532,45400.0
2012-01-30 14:30:00,36.82,36.93,36.78,36.91,29000.0,31.1447,31.2378,31.1109,31.2208,29000.0
2012-01-30 15:00:00,36.89,36.91,36.8,36.87,22600.0,31.2039,31.2208,31.1278,31.187,22600.0
2012-01-30 15:30:00,36.87,36.91,36.69,36.74,70100.0,31.187,31.2208,31.0348,31.077,70100.0
2012-01-31 09:30:00,37.15,37.34,36.58,36.7,56200.0,31.4238,31.5846,30.9417,31.0432,56200.0
2012-01-31 10:00:00,36.67,36.71,36.48,36.49,38100.0,31.0178,31.0517,30.8571,30.8656,38100.0
2012-01-31 10:30:00,36.5,36.53,35.98,36.02,25000.0,30.874,30.8994,30.4342,30.468,25000.0
2012-01-31 11:00:00,36.04,36.19,36.04,36.11,26500.0,30.4849,30.6118,30.4849,30.5441,26500.0
2012-01-31 11:30:00,36.11,36.26,36.08,36.09,44800.0,30.5441,30.671,30.5188,30.5272,44800.0
2012-01-31 12:00:00,36.09,36.3,36.09,36.25,23100.0,30.5272,30.7049,30.5272,30.6626,23100.0
2012-01-31 12:30:00,36.25,36.28,36.12,36.2,20000.0,30.6626,30.6879,30.5526,30.6203,20000.0
2012-01-31 13:00:00,36.21,36.25,36.13,36.2,18600.0,30.6287,30.6626,30.5611,30.6203,18600.0
2012-01-31 13:30:00,36.19,36.2,35.96,36.09,18100.0,30.6118,30.6203,30.4173,30.5272,18100.0
2012-01-31 14:00:00,36.09,36.31,35.99,36.26,34600.0,30.5272,30.7133,30.4426,30.671,34600.0
2012-01-31 14:30:00,36.28,36.33,36.2,36.32,13600.0,30.6879,30.7302,30.6203,30.7218,13600.0
2012-01-31 15:00:00,36.33,36.44,36.24,36.43,34100.0,30.7302,30.8233,30.6541,30.8148,34100.0
2012-01-31 15:30:00,36.43,36.43,36.2,36.21,108200.0,30.8148,30.8148,30.6203,30.6287,108200.0
2012-02-01 09:30:00,36.76,36.96,36.44,36.78,40400.0,31.094,31.2631,30.8233,31.1109,40400.0
2012-02-01 10:00:00,36.78,36.83,36.58,36.65,55900.0,31.1109,31.1532,30.9417,31.0009,55900.0
2012-02-01 10:30:00,36.6,36.64,36.32,36.49,50700.0,30.9586,30.9925,30.7218,30.8656,50700.0
2012-02-01 11:00:00,36.48,36.55,36.35,36.52,44300.0,30.8571,30.9163,30.7472,30.891,44300.0
2012-02-01 11:30:00,36.53,36.62,36.37,36.5,24000.0,30.8994,30.9755,30.7641,30.874,24000.0
2012-02-01 12:00:00,36.49,36.57,36.42,36.5,57800.0,30.8656,30.9332,30.8064,30.874,57800.0
2012-02-01 12:30:00,36.5,36.6,36.4,36.48,49900.0,30.874,30.9586,30.7895,30.8571,49900.0
2012-02-01 13:00:00,36.49,36.62,36.35,36.39,67700.0,30.8656,30.9755,30.7472,30.781,67700.0
2012-02-01 13:30:00,36.41,36.52,36.39,36.44,34100.0,30.7979,30.891,30.781,30.8233,34100.0
2012-02-01 14:00:00,36.48,36.56,36.46,36.51,55200.0,30.8571,30.9248,30.8402,30.8825,55200.0
2012-02-01 14:30:00,36.54,36.65,36.48,36.65,62800.0,30.9079,31.0009,30.8571,31.0009,62800.0
2012-02-01 15:00:00,36.66,36.79,36.63,36.7,76200.0,31.0094,31.1193,30.984,31.0432,76200.0
2012-02-01 15:30:00,36.71,36.72,36.58,36.59,162900.0,31.0517,31.0601,30.9417,30.9502,162900.0
2012-02-02 09:30:00,36.75,39.0,36.28,37.7,111000.0,31.0855,32.9887,30.6879,31.8891,111000.0
2012-02-02 10:00:00,37.7,38.33,37.68,38.22,60100.0,31.8891,32.422,31.8722,32.3289,60100.0
2012-02-02 10:30:00,38.27,39.03,38.27,38.6,36900.0,32.3712,33.0141,32.3712,32.6504,36900.0
2012-02-02 11:00:00,38.57,38.8,38.57,38.64,19200.0,32.625,32.8195,32.625,32.6842,19200.0
2012-02-02 11:30:00,38.64,38.65,38.57,38.58,40200.0,32.6842,32.6926,32.625,32.6334,40200.0
2012-02-02 12:00:00,38.61,38.74,38.55,38.61,20900.0,32.6588,32.7688,32.6081,32.6588,20900.0
2012-02-02 12:30:00,38.6,38.65,38.24,38.41,37300.0,32.6504,32.6926,32.3458,32.4896,37300.0
2012-02-02 13:00:00,38.35,38.38,38.05,38.13,17700.0,32.4389,32.4643,32.1851,32.2528,17700.0
2012-02-02 13:30:00,38.13,38.47,38.06,38.46,13100.0,32.2528,32.5404,32.1936,32.5319,13100.0
2012-02-02 14:00:00,38.47,38.51,38.32,38.47,16100.0,32.5404,32.5742,32.4135,32.5404,16100.0
2012-02-02 14:30:00,38.49,38.67,38.38,38.59,29600.0,32.5573,32.7096,32.4643,32.6419,29600.0
2012-02-02 15:00:00,38.6,38.69,38.42,38.66,32800.0,32.6504,32.7265,32.4981,32.7011,32800.0
2012-02-02 15:30:00,38.65,38.75,38.31,38.64,95000.0,32.6926,32.7772,32.4051,32.6842,95000.0
2012-02-03 09:30:00,39.09,39.6,39.09,39.52,21900.0,33.0648,33.4962,33.0648,33.4285,21900.0
2012-02-03 10:00:00,39.58,39.81,39.41,39.75,20100.0,33.4793,33.6738,33.3355,33.6231,20100.0
2012-02-03 10:30:00,39.71,39.97,39.66,39.86,18800.0,33.5893,33.8092,33.547,33.7161,18800.0
2012-02-03 11:00:00,39.85,39.86,39.39,39.5,20400.0,33.7077,33.7161,33.3186,33.4116,20400.0
2012-02-03 11:30:00,39.48,39.55,39.45,39.51,9200.0,33.3947,33.4539,33.3693,33.4201,9200.0
2012-02-03 12:00:00,39.51,39.59,39.48,39.54,8400.0,33.4201,33.4878,33.3947,33.4455,8400.0
2012-02-03 12:30:00,39.55,39.63,39.49,39.6,15700.0,33.4539,33.5216,33.4032,33.4962,15700.0
2012-02-03 13:00:00,39.6,39.71,39.58,39.71,15900.0,33.4962,33.5893,33.4793,33.5893,15900.0
2012-02-03 13:30:00,39.71,39.71,39.57,39.63,13900.0,33.5893,33.5893,33.4708,33.5216,13900.0
2012-02-03 14:00:00,39.64,39.85,39.64,39.83,20100.0,33.53,33.7077,33.53,33.6908,20100.0
2012-02-03 14:30:00,39.86,39.89,39.79,39.87,16600.0,33.7161,33.7415,33.6569,33.7246,16600.0
2012-02-03 15:00:00,39.87,39.93,39.75,39.81,62500.0,33.7246,33.7754,33.6231,33.6738,62500.0
2012-02-03 15:30:00,39.82,39.92,39.78,39.87,128300.0,33.6823,33.7669,33.6485,33.7246,128300.0
2012-02-06 09:30:00,39.47,39.78,39.45,39.62,52800.0,33.3863,33.6485,33.3693,33.5131,52800.0
2012-02-06 10:00:00,39.62,39.72,39.57,39.58,20000.0,33.5131,33.5977,33.4708,33.4793,20000.0
2012-02-06 10:30:00,39.57,39.58,39.39,39.46,86500.0,33.4708,33.4793,33.3186,33.3778,86500.0
2012-02-06 11:00:00,39.45,39.5,39.36,39.4,20300.0,33.3693,33.4116,33.2932,33.327,20300.0
2012-02-06 11:30:00,39.4,39.49,39.33,39.48,76600.0,33.327,33.4032,33.2678,33.3947,76600.0
2012-02-06 12:00:00,39.47,39.47,39.36,39.36,12800.0,33.3863,33.3863,33.2932,33.2932,12800.0
2012-02-06 12:30:00,39.36,39.41,39.34,39.37,6900.0,33.2932,33.3355,33.2763,33.3017,6900.0
2012-02-06 13:00:00,39.37,39.42,39.33,39.35,33500.0,33.3017,33.344,33.2678,33.2847,33500.0
2012-02-06 13:30:00,39.31,39.41,39.26,39.29,19000.0,33.2509,33.3355,33.2086,33.234,19000.0
2012-02-06 14:00:00,39.23,39.37,39.23,39.29,40900.0,33.1832,33.3017,33.1832,33.234,40900.0
2012-02-06 14:30:00,39.31,39.37,39.26,39.31,15400.0,33.2509,33.3017,33.2086,33.2509,15400.0
2012-02-06 15:00:00,39.31,39.44,39.3,39.38,31300.0,33.2509,33.3609,33.2425,33.3101,31300.0
2012-02-06 15:30:00,39.37,39.5,39.36,39.48,66500.0,33.3017,33.4116,33.2932,33.3947,66500.0
2012-02-07 09:30:00,39.35,39.56,38.91,39.55,37100.0,33.2847,33.4624,32.9126,33.4539,37100.0
2012-02-07 10:00:00,39.5,39.5,39.17,39.24,30900.0,33.4116,33.4116,33.1325,33.1917,30900.0
2012-02-07 10:30:00,39.23,39.54,39.23,39.48,41100.0,33.1832,33.4455,33.1832,33.3947,41100.0
2012-02-07 11:00:00,39.52,39.52,39.39,39.43,11700.0,33.4285,33.4285,33.3186,33.3524,11700.0
2012-02-07 11:30:00,39.46,39.46,39.29,39.3,15000.0,33.3778,33.3778,33.234,33.2425,15000.0
2012-02-07 12:00:00,39.3,39.32,39.25,39.28,14700.0,33.2425,33.2594,33.2002,33.2255,14700.0
2012-02-07 12:30:00,39.28,39.36,39.26,39.34,22400.0,33.2255,33.2932,33.2086,33.2763,22400.0
2012-02-07 13:00:00,39.34,39.37,39.29,39.36,65200.0,33.2763,33.3017,33.234,33.2932,65200.0
2012-02-07 13:30:00,39.35,39.5,39.33,39.44,27000.0,33.2847,33.4116,33.2678,33.3609,27000.0
2012-02-07 14:00:00,39.45,39.51,39.37,39.39,21300.0,33.3693,33.4201,33.3017,33.3186,21300.0
2012-02-07 14:30:00,39.38,39.42,39.29,39.33,39800.0,33.3101,33.344,33.234,33.2678,39800.0
2012-02-07 15:00:00,39.33,39.41,39.3,39.33,78000.0,33.2678,33.3355,33.2425,33.2678,78000.0
2012-02-07 15:30:00,39.33,39.37,39.28,39.33,175800.0,33.2678,33.3017,33.2255,33.2678,175800.0
2012-02-08 09:30:00,39.31,39.49,38.99,39.16,16100.0,33.2509,33.4032,32.9802,33.124,16100.0
2012-02-08 10:00:00,39.11,39.18,39.09,39.13,4900.0,33.0817,33.141,33.0648,33.0987,4900.0
2012-02-08 10:30:00,39.18,39.18,38.79,38.81,12700.0,33.141,33.141,32.8111,32.828,12700.0
2012-02-08 11:00:00,38.85,38.89,38.66,38.77,8400.0,32.8618,32.8957,32.7011,32.7941,8400.0
2012-02-08 11:30:00,38.8,38.84,38.65,38.8,12800.0,32.8195,32.8534,32.6926,32.8195,12800.0
2012-02-08 12:00:00,38.83,38.88,38.76,38.88,8500.0,32.8449,32.8872,32.7857,32.8872,8500.0
2012-02-08 12:30:00,38.88,38.99,38.88,38.99,5600.0,32.8872,32.9802,32.8872,32.9802,5600.0
2012-02-08 13:00:00,39.0,39.0,38.89,38.94,14500.0,32.9887,32.9887,32.8957,32.9379,14500.0
2012-02-08 13:30:00,38.95,38.99,38.88,38.88,30100.0,32.9464,32.9802,32.8872,32.8872,30100.0
2012-02-08 14:00:00,38.87,39.0,38.87,38.97,13000.0,32.8787,32.9887,32.8787,32.9633,13000.0
2012-02-08 14:30:00,38.98,39.07,38.95,39.05,40600.0,32.9718,33.0479,32.9464,33.031,40600.0
2012-02-08 15:00:00,39.05,39.13,38.94,38.97,24200.0,33.031,33.0987,32.9379,32.9633,24200.0
2012-02-08 15:30:00,38.99,39.02,38.91,39.0,90400.0,32.9802,33.0056,32.9126,32.9887,90400.0
2012-02-09 09:30:00,39.0,39.17,38.84,39.12,23400.0,32.9887,33.1325,32.8534,33.0902,23400.0
2012-02-09 10:00:00,39.14,39.35,38.94,38.97,74800.0,33.1071,33.2847,32.9379,32.9633,74800.0
2012-02-09 10:30:00,39.0,39.23,38.88,39.23,20200.0,32.9887,33.1832,32.8872,33.1832,20200.0
2012-02-09 11:00:00,39.24,39.24,39.08,39.15,11000.0,33.1917,33.1917,33.0564,33.1156,11000.0
2012-02-09 11:30:00,39.15,39.35,39.15,39.3,20300.0,33.1156,33.2847,33.1156,33.2425,20300.0
2012-02-09 12:00:00,39.29,39.36,39.12,39.12,13400.0,33.234,33.2932,33.0902,33.0902,13400.0
2012-02-09 12:30:00,39.1,39.23,39.1,39.16,13800.0,33.0733,33.1832,33.0733,33.124,13800.0
2012-02-09 13:00:00,39.19,39.21,39.04,39.16,15200.0,33.1494,33.1663,33.0225,33.124,15200.0
2012-02-09 13:30:00,39.16,39.19,39.0,39.0,35700.0,33.124,33.1494,32.9887,32.9887,35700.0
2012-02-09 14:00:00,39.02,39.05,38.94,39.0,25300.0,33.0056,33.031,32.9379,32.9887,25300.0
2012-02-09 14:30:00,39.01,39.07,38.97,39.01,23400.0,32.9972,33.0479,32.9633,32.9972,23400.0
2012-02-09 15:00:00,39.02,39.21,38.97,39.16,33200.0,33.0056,33.1663,32.9633,33.124,33200.0
2012-02-09 15:30:00,39.16,39.18,39.07,39.16,55000.0,33.124,33.141,33.0479,33.124,55000.0
2012-02-10 09:30:00,38.54,38.96,38.47,38.6,20900.0,32.5996,32.9549,32.5404,32.6504,20900.0
2012-02-10 10:00:00,38.62,38.7,38.41,38.62,29400.0,32.6673,32.7349,32.4896,32.6673,29400.0
2012-02-10 10:30:00,38.67,38.94,38.65,38.93,29100.0,32.7096,32.9379,32.6926,32.9295,29100.0
2012-02-10 11:00:00,38.93,39.08,38.91,39.05,21100.0,32.9295,33.0564,32.9126,33.031,21100.0
2012-02-10 11:30:00,39.05,39.2,39.03,39.1,15300.0,33.031,33.1579,33.0141,33.0733,15300.0
2012-02-10 12:00:00,39.12,39.12,39.03,39.04,11100.0,33.0902,33.0902,33.0141,33.0225,11100.0
2012-02-10 12:30:00,39.03,39.22,39.03,39.22,18000.0,33.0141,33.1748,33.0141,33.1748,18000.0
2012-02-10 13:00:00,39.23,39.24,39.17,39.23,14400.0,33.1832,33.1917,33.1325,33.1832,14400.0
2012-02-10 13:30:00,39.21,39.21,38.93,38.95,10800.0,33.1663,33.1663,32.9295,32.9464,10800.0
2012-02-10 14:00:00,38.95,39.03,38.92,38.93,16600.0,32.9464,33.0141,32.921,32.9295,16600.0
2012-02-10 14:30:00,38.94,39.01,38.92,39.0,22300.0,32.9379,32.9972,32.921,32.9887,22300.0
2012-02-10 15:00:00,39.0,39.18,38.96,39.18,51000.0,32.9887,33.141,32.9549,33.141,51000.0
2012-02-10 15:30:00,39.19,39.19,38.99,39.11,114600.0,33.1494,33.1494,32.9802,33.0817,114600.0
2012-02-13 09:30:00,39.5,39.98,39.5,39.53,9700.0,33.4116,33.8176,33.4116,33.437,9700.0
2012-02-13 10:00:00,39.43,39.55,39.13,39.16,19700.0,33.3524,33.4539,33.0987,33.124,19700.0
2012-02-13 10:30:00,39.14,39.24,39.02,39.2,27800.0,33.1071,33.1917,33.0056,33.1579,27800.0
2012-02-13 11:00:00,39.22,39.32,39.18,39.22,9700.0,33.1748,33.2594,33.141,33.1748,9700.0
2012-02-13 11:30:00,39.21,39.36,39.15,39.16,56100.0,33.1663,33.2932,33.1156,33.124,56100.0
2012-02-13 12:00:00,39.15,39.28,39.15,39.21,7300.0,33.1156,33.2255,33.1156,33.1663,7300.0
2012-02-13 12:30:00,39.19,39.22,39.13,39.21,14400.0,33.1494,33.1748,33.0987,33.1663,14400.0
2012-02-13 13:00:00,39.19,39.31,39.19,39.26,32300.0,33.1494,33.2509,33.1494,33.2086,32300.0
2012-02-13 13:30:00,39.22,39.36,39.21,39.31,47200.0,33.1748,33.2932,33.1663,33.2509,47200.0
2012-02-13 14:00:00,39.31,39.53,39.31,39.52,22400.0,33.2509,33.437,33.2509,33.4285,22400.0
2012-02-13 14:30:00,39.51,39.58,39.46,39.55,22000.0,33.4201,33.4793,33.3778,33.4539,22000.0
2012-02-13 15:00:00,39.54,39.6,39.46,39.55,15400.0,33.4455,33.4962,33.3778,33.4539,15400.0
2012-02-13 15:30:00,39.55,39.58,39.49,39.56,30500.0,33.4539,33.4793,33.4032,33.4624,30500.0
2012-02-14 09:30:00,39.41,39.54,39.2,39.22,8200.0,33.3355,33.4455,33.1579,33.1748,8200.0
2012-02-14 10:00:00,39.27,39.29,38.93,39.01,23700.0,33.2171,33.234,32.9295,32.9972,23700.0
2012-02-14 10:30:00,39.0,39.06,38.83,38.9,12300.0,32.9887,33.0394,32.8449,32.9041,12300.0
2012-02-14 11:00:00,38.91,39.0,38.82,39.0,25900.0,32.9126,32.9887,32.8364,32.9887,25900.0
2012-02-14 11:30:00,39.03,39.14,38.96,38.96,15100.0,33.0141,33.1071,32.9549,32.9549,15100.0
2012-02-14 12:00:00,38.96,38.97,38.81,38.9,20200.0,32.9549,32.9633,32.828,32.9041,20200.0
2012-02-14 12:30:00,38.89,39.01,38.81,38.81,20300.0,32.8957,32.9972,32.828,32.828,20300.0
2012-02-14 13:00:00,38.81,38.81,38.7,38.76,29300.0,32.828,32.828,32.7349,32.7857,29300.0
2012-02-14 13:30:00,38.75,38.89,38.74,38.82,11000.0,32.7772,32.8957,32.7688,32.8364,11000.0
2012-02-14 14:00:00,38.84,38.84,38.74,38.74,22100.0,32.8534,32.8534,32.7688,32.7688,22100.0
2012-02-14 14:30:00,38.74,38.8,38.69,38.77,14200.0,32.7688,32.8195,32.7265,32.7941,14200.0
2012-02-14 15:00:00,38.79,38.88,38.68,38.69,31300.0,32.8111,32.8872,32.718,32.7265,31300.0
2012-02-14 15:30:00,38.69,39.23,38.69,39.2,69700.0,32.7265,33.1832,32.7265,33.1579,69700.0
2012-02-15 09:30:00,39.34,39.53,38.85,39.01,26300.0,33.2763,33.437,32.8618,32.9972,26300.0
2012-02-15 10:00:00,39.01,39.31,38.94,39.14,31500.0,32.9972,33.2509,32.9379,33.1071,31500.0
2012-02-15 10:30:00,39.14,39.32,39.01,39.01,33700.0,33.1071,33.2594,32.9972,32.9972,33700.0
2012-02-15 11:00:00,39.01,39.34,39.01,39.33,39600.0,32.9972,33.2763,32.9972,33.2678,39600.0
2012-02-15 11:30:00,39.32,39.45,39.19,39.38,13200.0,33.2594,33.3693,33.1494,33.3101,13200.0
2012-02-15 12:00:00,39.34,39.43,39.26,39.39,20400.0,33.2763,33.3524,33.2086,33.3186,20400.0
2012-02-15 12:30:00,39.38,39.38,39.05,39.14,16900.0,33.3101,33.3101,33.031,33.1071,16900.0
2012-02-15 13:00:00,39.14,39.33,39.03,39.33,40500.0,33.1071,33.2678,33.0141,33.2678,40500.0
2012-02-15 13:30:00,39.36,39.4,39.28,39.36,22000.0,33.2932,33.327,33.2255,33.2932,22000.0
2012-02-15 14:00:00,39.4,39.47,39.06,39.12,26700.0,33.327,33.3863,33.0394,33.0902,26700.0
2012-02-15 14:30:00,39.09,39.09,38.85,38.85,34300.0,33.0648,33.0648,32.8618,32.8618,34300.0
2012-02-15 15:00:00,38.83,38.85,38.58,38.8,62700.0,32.8449,32.8618,32.6334,32.8195,62700.0
2012-02-15 15:30:00,38.81,38.99,38.67,38.83,86900.0,32.828,32.9802,32.7096,32.8449,86900.0
2012-02-16 09:30:00,38.79,39.15,38.76,39.09,14600.0,32.8111,33.1156,32.7857,33.0648,14600.0
2012-02-16 10:00:00,39.06,39.32,39.06,39.27,14500.0,33.0394,33.2594,33.0394,33.2171,14500.0
2012-02-16 10:30:00,39.3,39.46,39.29,39.36,13200.0,33.2425,33.3778,33.234,33.2932,13200.0
2012-02-16 11:00:00,39.38,39.5,39.35,39.48,10500.0,33.3101,33.4116,33.2847,33.3947,10500.0
2012-02-16 11:30:00,39.48,39.76,39.23,39.52,72600.0,33.3947,33.6316,33.1832,33.4285,72600.0
2012-02-16 12:00:00,39.53,39.63,39.42,39.52,9700.0,33.437,33.5216,33.344,33.4285,9700.0
2012-02-16 12:30:00,39.54,39.54,39.38,39.44,5700.0,33.4455,33.4455,33.3101,33.3609,5700.0
2012-02-16 13:00:00,39.45,39.53,39.41,39.47,5500.0,33.3693,33.437,33.3355,33.3863,5500.0
2012-02-16 13:30:00,39.47,39.63,39.44,39.58,24000.0,33.3863,33.5216,33.3609,33.4793,24000.0
2012-02-16 14:00:00,39.6,39.69,39.6,39.69,6800.0,33.4962,33.5723,33.4962,33.5723,6800.0
2012-02-16 14:30:00,39.7,39.7,39.63,39.67,7400.0,33.5808,33.5808,33.5216,33.5554,7400.0
2012-02-16 15:00:00,39.67,39.67,39.36,39.51,66200.0,33.5554,33.5554,33.2932,33.4201,66200.0
2012-02-16 15:30:00,39.52,39.65,39.52,39.61,37800.0,33.4285,33.5385,33.4285,33.5047,37800.0
2012-02-17 09:30:00,39.7,39.97,39.6,39.82,38100.0,33.5808,33.8092,33.4962,33.6823,38100.0
2012-02-17 10:00:00,39.73,39.76,39.55,39.75,11500.0,33.6062,33.6316,33.4539,33.6231,11500.0
2012-02-17 10:30:00,39.77,39.84,39.69,39.83,18500.0,33.64,33.6992,33.5723,33.6908,18500.0
2012-02-17 11:00:00,39.79,39.83,39.62,39.65,24900.0,33.6569,33.6908,33.5131,33.5385,24900.0
2012-02-17 11:30:00,39.62,39.72,39.61,39.72,7000.0,33.5131,33.5977,33.5047,33.5977,7000.0
2012-02-17 12:00:00,39.73,39.76,39.59,39.62,17800.0,33.6062,33.6316,33.4878,33.5131,17800.0
2012-02-17 12:30:00,39.62,39.71,39.61,39.65,10500.0,33.5131,33.5893,33.5047,33.5385,10500.0
2012-02-17 13:00:00,39.63,39.69,39.61,39.65,6600.0,33.5216,33.5723,33.5047,33.5385,6600.0
2012-02-17 13:30:00,39.65,39.79,39.64,39.79,7500.0,33.5385,33.6569,33.53,33.6569,7500.0
2012-02-17 14:00:00,39.77,39.77,39.73,39.73,6900.0,33.64,33.64,33.6062,33.6062,6900.0
2012-02-17 14:30:00,39.73,39.81,39.7,39.8,28500.0,33.6062,33.6738,33.5808,33.6654,28500.0
2012-02-17 15:00:00,39.78,39.84,39.77,39.8,16900.0,33.6485,33.6992,33.64,33.6654,16900.0
2012-02-17 15:30:00,39.81,39.89,39.77,39.82,69700.0,33.6738,33.7415,33.64,33.6823,69700.0
2012-02-21 09:30:00,39.84,39.91,39.62,39.73,16700.0,33.6992,33.7584,33.5131,33.6062,16700.0
2012-02-21 10:00:00,39.76,39.76,39.61,39.64,9200.0,33.6316,33.6316,33.5047,33.53,9200.0
2012-02-21 10:30:00,39.66,39.89,39.66,39.73,11400.0,33.547,33.7415,33.547,33.6062,11400.0
2012-02-21 11:00:00,39.74,39.74,39.65,39.66,4800.0,33.6146,33.6146,33.5385,33.547,4800.0
2012-02-21 11:30:00,39.67,39.68,39.57,39.66,13000.0,33.5554,33.5639,33.4708,33.547,13000.0
2012-02-21 12:00:00,39.66,39.86,39.61,39.66,18600.0,33.547,33.7161,33.5047,33.547,18600.0
2012-02-21 12:30:00,39.62,39.71,39.59,39.64,9600.0,33.5131,33.5893,33.4878,33.53,9600.0
2012-02-21 13:00:00,39.6,39.66,39.6,39.6,9000.0,33.4962,33.547,33.4962,33.4962,9000.0
2012-02-21 13:30:00,39.58,39.61,39.43,39.47,27400.0,33.4793,33.5047,33.3524,33.3863,27400.0
2012-02-21 14:00:00,39.49,39.7,39.35,39.61,67000.0,33.4032,33.5808,33.2847,33.5047,67000.0
2012-02-21 14:30:00,39.61,39.62,39.32,39.45,45700.0,33.5047,33.5131,33.2594,33.3693,45700.0
2012-02-21 15:00:00,39.45,39.56,39.42,39.52,44400.0,33.3693,33.4624,33.344,33.4285,44400.0
2012-02-21 15:30:00,39.5,39.61,39.47,39.61,110000.0,33.4116,33.5047,33.3863,33.5047,110000.0
2012-02-22 09:30:00,39.61,39.72,39.03,39.7,21400.0,33.5047,33.5977,33.0141,33.5808,21400.0
2012-02-22 10:00:00,39.67,39.67,39.26,39.29,25100.0,33.5554,33.5554,33.2086,33.234,25100.0
2012-02-22 10:30:00,39.3,39.35,39.17,39.18,21100.0,33.2425,33.2847,33.1325,33.141,21100.0
2012-02-22 11:00:00,39.21,39.35,39.05,39.14,25000.0,33.1663,33.2847,33.031,33.1071,25000.0
2012-02-22 11:30:00,39.14,39.15,38.99,39.01,17600.0,33.1071,33.1156,32.9802,32.9972,17600.0
2012-02-22 12:00:00,39.02,39.25,39.0,39.25,17200.0,33.0056,33.2002,32.9887,33.2002,17200.0
2012-02-22 12:30:00,39.26,39.48,39.23,39.46,24600.0,33.2086,33.3947,33.1832,33.3778,24600.0
2012-02-22 13:00:00,39.46,39.61,39.41,39.54,26900.0,33.3778,33.5047,33.3355,33.4455,26900.0
2012-02-22 13:30:00,39.51,39.52,39.42,39.48,13000.0,33.4201,33.4285,33.344,33.3947,13000.0
2012-02-22 14:00:00,39.51,39.51,39.39,39.49,20400.0,33.4201,33.4201,33.3186,33.4032,20400.0
2012-02-22 14:30:00,39.48,39.54,39.46,39.51,37600.0,33.3947,33.4455,33.3778,33.4201,37600.0
2012-02-22 15:00:00,39.5,39.58,39.49,39.54,44400.0,33.4116,33.4793,33.4032,33.4455,44400.0
2012-02-22 15:30:00,39.54,39.63,39.48,39.59,101700.0,33.4455,33.5216,33.3947,33.4878,101700.0
2012-02-23 09:30:00,39.43,39.6,39.21,39.55,75800.0,33.3524,33.4962,33.1663,33.4539,75800.0
2012-02-23 10:00:00,39.57,39.92,39.52,39.72,28900.0,33.4708,33.7669,33.4285,33.5977,28900.0
2012-02-23 10:30:00,39.73,40.0,39.73,39.99,16100.0,33.6062,33.8346,33.6062,33.8261,16100.0
2012-02-23 11:00:00,40.0,40.08,39.93,40.0,44500.0,33.8346,33.9022,33.7754,33.8346,44500.0
2012-02-23 11:30:00,40.0,40.01,39.89,39.97,7200.0,33.8346,33.843,33.7415,33.8092,7200.0
2012-02-23 12:00:00,39.89,40.0,39.85,39.99,8400.0,33.7415,33.8346,33.7077,33.8261,8400.0
2012-02-23 12:30:00,39.99,40.08,39.8,39.92,27700.0,33.8261,33.9022,33.6654,33.7669,27700.0
2012-02-23 13:00:00,39.9,39.98,39.89,39.9,7900.0,33.75,33.8176,33.7415,33.75,7900.0
2012-02-23 13:30:00,39.89,39.94,39.83,39.92,10000.0,33.7415,33.7838,33.6908,33.7669,10000.0
2012-02-23 14:00:00,39.91,39.94,39.84,39.85,7300.0,33.7584,33.7838,33.6992,33.7077,7300.0
2012-02-23 14:30:00,39.84,39.99,39.81,39.86,12700.0,33.6992,33.8261,33.6738,33.7161,12700.0
2012-02-23 15:00:00,39.85,39.98,39.8,39.89,17500.0,33.7077,33.8176,33.6654,33.7415,17500.0
2012-02-23 15:30:00,39.91,39.98,39.86,39.96,50600.0,33.7584,33.8176,33.7161,33.8007,50600.0
2012-02-24 09:30:00,39.92,39.92,39.63,39.8,3800.0,33.7669,33.7669,33.5216,33.6654,3800.0
2012-02-24 10:00:00,39.81,39.88,39.08,39.12,17200.0,33.6738,33.7331,33.0564,33.0902,17200.0
2012-02-24 10:30:00,39.17,39.42,39.16,39.39,21800.0,33.1325,33.344,33.124,33.3186,21800.0
2012-02-24 11:00:00,39.4,39.46,39.34,39.38,11800.0,33.327,33.3778,33.2763,33.3101,11800.0
2012-02-24 11:30:00,39.41,39.47,39.36,39.38,11400.0,33.3355,33.3863,33.2932,33.3101,11400.0
2012-02-24 12:00:00,39.43,39.46,39.31,39.38,16900.0,33.3524,33.3778,33.2509,33.3101,16900.0
2012-02-24 12:30:00,39.39,39.4,39.29,39.31,13400.0,33.3186,33.327,33.234,33.2509,13400.0
2012-02-24 13:00:00,39.33,39.48,39.31,39.35,17500.0,33.2678,33.3947,33.2509,33.2847,17500.0
2012-02-24 13:30:00,39.35,39.43,39.32,39.39,37600.0,33.2847,33.3524,33.2594,33.3186,37600.0
2012-02-24 14:00:00,39.41,39.42,39.28,39.32,32800.0,33.3355,33.344,33.2255,33.2594,32800.0
2012-02-24 14:30:00,39.32,39.33,39.03,39.08,46100.0,33.2594,33.2678,33.0141,33.0564,46100.0
2012-02-24 15:00:00,39.08,39.12,38.96,39.02,38200.0,33.0564,33.0902,32.9549,33.0056,38200.0
2012-02-24 15:30:00,39.02,39.05,38.9,39.0,67600.0,33.0056,33.031,32.9041,32.9887,67600.0
2012-02-27 09:30:00,38.58,38.58,38.1,38.5,23200.0,32.6334,32.6334,32.2274,32.5658,23200.0
2012-02-27 10:00:00,38.53,39.12,38.53,39.04,27400.0,32.5911,33.0902,32.5911,33.0225,27400.0
2012-02-27 10:30:00,39.04,39.54,38.96,39.48,34500.0,33.0225,33.4455,32.9549,33.3947,34500.0
2012-02-27 11:00:00,39.5,39.63,39.38,39.63,20100.0,33.4116,33.5216,33.3101,33.5216,20100.0
2012-02-27 11:30:00,39.58,39.58,39.21,39.27,11600.0,33.4793,33.4793,33.1663,33.2171,11600.0
2012-02-27 12:00:00,39.31,39.43,39.17,39.17,12100.0,33.2509,33.3524,33.1325,33.1325,12100.0
2012-02-27 12:30:00,39.18,39.38,39.13,39.23,18000.0,33.141,33.3101,33.0987,33.1832,18000.0
2012-02-27 13:00:00,39.22,39.22,39.1,39.11,11500.0,33.1748,33.1748,33.0733,33.0817,11500.0
2012-02-27 13:30:00,39.09,39.26,39.08,39.17,23400.0,33.0648,33.2086,33.0564,33.1325,23400.0
2012-02-27 14:00:00,39.21,39.26,39.15,39.17,13300.0,33.1663,33.2086,33.1156,33.1325,13300.0
2012-02-27 14:30:00,39.19,39.22,39.12,39.22,20800.0,33.1494,33.1748,33.0902,33.1748,20800.0
2012-02-27 15:00:00,39.21,39.36,39.17,39.23,25600.0,33.1663,33.2932,33.1325,33.1832,25600.0
2012-02-27 15:30:00,39.25,39.32,39.19,39.22,67100.0,33.2002,33.2594,33.1494,33.1748,67100.0
2012-02-28 09:30:00,39.18,39.2,38.76,39.04,18300.0,33.141,33.1579,32.7857,33.0225,18300.0
2012-02-28 10:00:00,39.07,39.15,38.78,38.91,14300.0,33.0479,33.1156,32.8026,32.9126,14300.0
2012-02-28 10:30:00,38.92,39.06,38.9,38.96,9000.0,32.921,33.0394,32.9041,32.9549,9000.0
2012-02-28 11:00:00,38.98,39.04,38.86,39.0,18100.0,32.9718,33.0225,32.8703,32.9887,18100.0
2012-02-28 11:30:00,39.0,39.26,38.94,39.19,26900.0,32.9887,33.2086,32.9379,33.1494,26900.0
2012-02-28 12:00:00,39.17,39.17,38.96,39.01,7000.0,33.1325,33.1325,32.9549,32.9972,7000.0
2012-02-28 12:30:00,39.03,39.1,38.99,39.01,6400.0,33.0141,33.0733,32.9802,32.9972,6400.0
2012-02-28 13:00:00,39.01,39.05,38.84,38.99,14500.0,32.9972,33.031,32.8534,32.9802,14500.0
2012-02-28 13:30:00,38.93,38.93,38.7,38.74,12800.0,32.9295,32.9295,32.7349,32.7688,12800.0
2012-02-28 14:00:00,38.72,38.76,38.5,38.53,30500.0,32.7519,32.7857,32.5658,32.5911,30500.0
2012-02-28 14:30:00,38.47,38.7,38.42,38.63,33600.0,32.5404,32.7349,32.4981,32.6757,33600.0
2012-02-28 15:00:00,38.63,38.8,38.61,38.74,25900.0,32.6757,32.8195,32.6588,32.7688,25900.0
2012-02-28 15:30:00,38.72,38.86,38.7,38.75,100000.0,32.7519,32.8703,32.7349,32.7772,100000.0
2012-02-29 09:30:00,38.87,39.27,38.54,39.27,24500.0,32.8787,33.2171,32.5996,33.2171,24500.0
2012-02-29 10:00:00,39.27,39.34,39.13,39.31,21700.0,33.2171,33.2763,33.0987,33.2509,21700.0
2012-02-29 10:30:00,39.3,39.35,38.84,39.18,30100.0,33.2425,33.2847,32.8534,33.141,30100.0
2012-02-29 11:00:00,39.2,39.21,38.79,38.79,18500.0,33.1579,33.1663,32.8111,32.8111,18500.0
2012-02-29 11:30:00,38.75,39.26,38.72,39.23,27900.0,32.7772,33.2086,32.7519,33.1832,27900.0
2012-02-29 12:00:00,39.21,39.64,39.17,39.64,21900.0,33.1663,33.53,33.1325,33.53,21900.0
2012-02-29 12:30:00,39.63,39.64,39.41,39.51,34500.0,33.5216,33.53,33.3355,33.4201,34500.0
2012-02-29 13:00:00,39.53,39.67,39.44,39.48,14100.0,33.437,33.5554,33.3609,33.3947,14100.0
2012-02-29 13:30:00,39.46,39.56,39.44,39.53,18400.0,33.3778,33.4624,33.3609,33.437,18400.0
2012-02-29 14:00:00,39.51,39.55,39.29,39.4,24900.0,33.4201,33.4539,33.234,33.327,24900.0
2012-02-29 14:30:00,39.41,39.41,39.24,39.26,13600.0,33.3355,33.3355,33.1917,33.2086,13600.0
2012-02-29 15:00:00,39.25,39.26,39.02,39.12,28800.0,33.2002,33.2086,33.0056,33.0902,28800.0
2012-02-29 15:30:00,39.12,39.29,38.97,39.13,93500.0,33.0902,33.234,32.9633,33.0987,93500.0
2012-03-01 09:30:00,39.29,39.67,39.27,39.54,13300.0,33.234,33.5554,33.2171,33.4455,13300.0
2012-03-01 10:00:00,39.43,39.63,39.11,39.52,26700.0,33.3524,33.5216,33.0817,33.4285,26700.0
2012-03-01 10:30:00,39.4,39.44,39.23,39.34,33900.0,33.327,33.3609,33.1832,33.2763,33900.0
2012-03-01 11:00:00,39.36,39.53,39.25,39.53,28000.0,33.2932,33.437,33.2002,33.437,28000.0
2012-03-01 11:30:00,39.52,39.65,39.42,39.45,11400.0,33.4285,33.5385,33.344,33.3693,11400.0
2012-03-01 12:00:00,39.48,39.65,39.43,39.58,6700.0,33.3947,33.5385,33.3524,33.4793,6700.0
2012-03-01 12:30:00,39.56,39.59,39.47,39.55,10200.0,33.4624,33.4878,33.3863,33.4539,10200.0
2012-03-01 13:00:00,39.54,39.64,39.41,39.61,13200.0,33.4455,33.53,33.3355,33.5047,13200.0
2012-03-01 13:30:00,39.6,39.63,39.44,39.6,17100.0,33.4962,33.5216,33.3609,33.4962,17100.0
2012-03-01 14:00:00,39.58,39.72,39.56,39.59,22000.0,33.4793,33.5977,33.4624,33.4878,22000.0
2012-03-01 14:30:00,39.59,39.64,39.5,39.6,56200.0,33.4878,33.53,33.4116,33.4962,56200.0
2012-03-01 15:00:00,39.61,39.69,39.41,39.53,54400.0,33.5047,33.5723,33.3355,33.437,54400.0
2012-03-01 15:30:00,39.51,39.54,39.38,39.49,59500.0,33.4201,33.4455,33.3101,33.4032,59500.0
2012-03-02 09:30:00,39.34,39.79,39.14,39.73,66000.0,33.2763,33.6569,33.1071,33.6062,66000.0
2012-03-02 10:00:00,39.79,40.4,39.59,40.16,81300.0,33.6569,34.1729,33.4878,33.9699,81300.0
2012-03-02 10:30:00,40.09,40.12,39.87,39.93,35700.0,33.9107,33.9361,33.7246,33.7754,35700.0
2012-03-02 11:00:00,40.0,40.04,39.84,39.85,28200.0,33.8346,33.8684,33.6992,33.7077,28200.0
2012-03-02 11:30:00,39.84,39.85,39.53,39.7,31100.0,33.6992,33.7077,33.437,33.5808,31100.0
2012-03-02 12:00:00,39.72,39.78,39.65,39.67,36000.0,33.5977,33.6485,33.5385,33.5554,36000.0
2012-03-02 12:30:00,39.65,39.81,39.65,39.75,32200.0,33.5385,33.6738,33.5385,33.6231,32200.0
2012-03-02 13:00:00,39.75,39.83,39.65,39.8,62700.0,33.6231,33.6908,33.5385,33.6654,62700.0
2012-03-02 13:30:00,39.79,39.89,39.73,39.84,23700.0,33.6569,33.7415,33.6062,33.6992,23700.0
2012-03-02 14:00:00,39.87,40.02,39.86,39.9,34300.0,33.7246,33.8515,33.7161,33.75,34300.0
2012-03-02 14:30:00,39.9,39.96,39.86,39.9,27300.0,33.75,33.8007,33.7161,33.75,27300.0
2012-03-02 15:00:00,39.9,40.08,39.86,40.07,81800.0,33.75,33.9022,33.7161,33.8938,81800.0
2012-03-02 15:30:00,40.06,40.19,39.9,39.96,139000.0,33.8853,33.9953,33.75,33.8007,139000.0
2012-03-05 09:30:00,39.8,40.0,39.55,39.87,44700.0,33.6654,33.8346,33.4539,33.7246,44700.0
2012-03-05 10:00:00,39.93,40.07,39.62,39.69,38400.0,33.7754,33.8938,33.5131,33.5723,38400.0
2012-03-05 10:30:00,39.67,39.78,39.54,39.55,26300.0,33.5554,33.6485,33.4455,33.4539,26300.0
2012-03-05 11:00:00,39.52,39.69,39.47,39.62,46400.0,33.4285,33.5723,33.3863,33.5131,46400.0
2012-03-05 11:30:00,39.61,39.62,39.44,39.45,26700.0,33.5047,33.5131,33.3609,33.3693,26700.0
2012-03-05 12:00:00,39.46,39.54,39.36,39.44,25400.0,33.3778,33.4455,33.2932,33.3609,25400.0
2012-03-05 12:30:00,39.42,39.52,39.37,39.48,23100.0,33.344,33.4285,33.3017,33.3947,23100.0
2012-03-05 13:00:00,39.47,39.62,39.45,39.55,25200.0,33.3863,33.5131,33.3693,33.4539,25200.0
2012-03-05 13:30:00,39.54,39.61,39.51,39.53,31700.0,33.4455,33.5047,33.4201,33.437,31700.0
2012-03-05 14:00:00,39.52,39.57,39.48,39.55,32700.0,33.4285,33.4708,33.3947,33.4539,32700.0
2012-03-05 14:30:00,39.55,39.65,39.46,39.62,29200.0,33.4539,33.5385,33.3778,33.5131,29200.0
2012-03-05 15:00:00,39.61,39.7,39.59,39.62,29900.0,33.5047,33.5808,33.4878,33.5131,29900.0
2012-03-05 15:30:00,39.64,39.68,39.54,39.65,110100.0,33.53,33.5639,33.4455,33.5385,110100.0
2012-03-06 09:30:00,39.02,39.05,38.81,38.96,38100.0,33.0056,33.031,32.828,32.9549,38100.0
2012-03-06 10:00:00,38.95,39.08,38.75,38.82,42400.0,32.9464,33.0564,32.7772,32.8364,42400.0
2012-03-06 10:30:00,38.8,38.97,38.76,38.88,31400.0,32.8195,32.9633,32.7857,32.8872,31400.0
2012-03-06 11:00:00,38.89,39.09,38.88,39.02,29400.0,32.8957,33.0648,32.8872,33.0056,29400.0
2012-03-06 11:30:00,39.0,39.0,38.85,38.92,30500.0,32.9887,32.9887,32.8618,32.921,30500.0
2012-03-06 12:00:00,38.91,38.99,38.77,38.79,61600.0,32.9126,32.9802,32.7941,32.8111,61600.0
2012-03-06 12:30:00,38.79,38.94,38.79,38.83,30900.0,32.8111,32.9379,32.8111,32.8449,30900.0
2012-03-06 13:00:00,38.83,38.92,38.73,38.74,21900.0,32.8449,32.921,32.7603,32.7688,21900.0
2012-03-06 13:30:00,38.76,38.83,38.73,38.78,32500.0,32.7857,32.8449,32.7603,32.8026,32500.0
2012-03-06 14:00:00,38.77,38.82,38.63,38.64,59800.0,32.7941,32.8364,32.6757,32.6842,59800.0
2012-03-06 14:30:00,38.65,38.65,38.38,38.38,30600.0,32.6926,32.6926,32.4643,32.4643,30600.0
2012-03-06 15:00:00,38.38,38.43,38.26,38.3,31300.0,32.4643,32.5066,32.3628,32.3966,31300.0
2012-03-06 15:30:00,38.28,38.44,38.23,38.38,80900.0,32.3797,32.515,32.3374,32.4643,80900.0
2012-03-07 09:30:00,38.54,38.75,38.42,38.55,18100.0,32.5996,32.7772,32.4981,32.6081,18100.0
2012-03-07 10:00:00,38.52,38.65,38.43,38.59,15800.0,32.5827,32.6926,32.5066,32.6419,15800.0
2012-03-07 10:30:00,38.59,38.65,38.37,38.43,12100.0,32.6419,32.6926,32.4558,32.5066,12100.0
2012-03-07 11:00:00,38.45,38.83,38.45,38.78,11400.0,32.5235,32.8449,32.5235,32.8026,11400.0
2012-03-07 11:30:00,38.79,38.85,38.62,38.62,8200.0,32.8111,32.8618,32.6673,32.6673,8200.0
2012-03-07 12:00:00,38.63,38.66,38.51,38.57,12300.0,32.6757,32.7011,32.5742,32.625,12300.0
2012-03-07 12:30:00,38.58,38.67,38.5,38.65,12100.0,32.6334,32.7096,32.5658,32.6926,12100.0
2012-03-07 13:00:00,38.64,38.74,38.64,38.72,8800.0,32.6842,32.7688,32.6842,32.7519,8800.0
2012-03-07 13:30:00,38.72,38.72,38.56,38.62,9200.0,32.7519,32.7519,32.6165,32.6673,9200.0
2012-03-07 14:00:00,38.64,38.74,38.63,38.68,10600.0,32.6842,32.7688,32.6757,32.718,10600.0
2012-03-07 14:30:00,38.68,38.69,38.56,38.69,15900.0,32.718,32.7265,32.6165,32.7265,15900.0
2012-03-07 15:00:00,38.68,38.75,38.62,38.75,32800.0,32.718,32.7772,32.6673,32.7772,32800.0
2012-03-07 15:30:00,38.73,38.91,38.73,38.77,50400.0,32.7603,32.9126,32.7603,32.7941,50400.0
2012-03-08 09:30:00,39.08,39.22,38.94,39.01,21000.0,33.0564,33.1748,32.9379,32.9972,21000.0
2012-03-08 10:00:00,39.03,39.05,38.86,38.92,22300.0,33.0141,33.031,32.8703,32.921,22300.0
2012-03-08 10:30:00,38.92,39.32,38.92,39.32,13900.0,32.921,33.2594,32.921,33.2594,13900.0
2012-03-08 11:00:00,39.32,39.79,39.32,39.65,22300.0,33.2594,33.6569,33.2594,33.5385,22300.0
2012-03-08 11:30:00,39.64,39.78,39.61,39.66,27900.0,33.53,33.6485,33.5047,33.547,27900.0
2012-03-08 12:00:00,39.7,39.9,39.7,39.74,17800.0,33.5808,33.75,33.5808,33.6146,17800.0
2012-03-08 12:30:00,39.74,39.79,39.69,39.7,11900.0,33.6146,33.6569,33.5723,33.5808,11900.0
2012-03-08 13:00:00,39.7,39.77,39.65,39.71,17800.0,33.5808,33.64,33.5385,33.5893,17800.0
2012-03-08 13:30:00,39.71,39.71,39.57,39.58,15200.0,33.5893,33.5893,33.4708,33.4793,15200.0
2012-03-08 14:00:00,39.57,39.6,39.45,39.49,20500.0,33.4708,33.4962,33.3693,33.4032,20500.0
2012-03-08 14:30:00,39.48,39.62,39.42,39.55,20900.0,33.3947,33.5131,33.344,33.4539,20900.0
2012-03-08 15:00:00,39.55,39.74,39.52,39.7,28600.0,33.4539,33.6146,33.4285,33.5808,28600.0
2012-03-08 15:30:00,39.68,39.74,39.6,39.61,68700.0,33.5639,33.6146,33.4962,33.5047,68700.0
2012-03-09 09:30:00,39.54,40.16,39.2,39.98,33500.0,33.4455,33.9699,33.1579,33.8176,33500.0
2012-03-09 10:00:00,39.9,40.91,39.88,40.88,44300.0,33.75,34.6043,33.7331,34.5789,44300.0
2012-03-09 10:30:00,40.88,41.3,40.87,40.98,42200.0,34.5789,34.9342,34.5705,34.6635,42200.0
2012-03-09 11:00:00,40.95,40.97,40.7,40.7,11000.0,34.6381,34.655,34.4267,34.4267,11000.0
2012-03-09 11:30:00,40.7,41.02,40.69,40.94,11800.0,34.4267,34.6973,34.4182,34.6297,11800.0
2012-03-09 12:00:00,40.97,41.06,40.87,41.06,14800.0,34.655,34.7312,34.5705,34.7312,14800.0
2012-03-09 12:30:00,41.05,41.06,40.76,40.76,11600.0,34.7227,34.7312,34.4774,34.4774,11600.0
2012-03-09 13:00:00,40.75,40.77,40.55,40.58,11600.0,34.469,34.4859,34.2998,34.3252,11600.0
2012-03-09 13:30:00,40.58,40.68,40.56,40.62,11900.0,34.3252,34.4097,34.3082,34.359,11900.0
2012-03-09 14:00:00,40.63,40.65,40.49,40.54,10800.0,34.3675,34.3844,34.249,34.2913,10800.0
2012-03-09 14:30:00,40.54,40.66,40.53,40.54,66300.0,34.2913,34.3928,34.2829,34.2913,66300.0
2012-03-09 15:00:00,40.54,40.75,40.53,40.71,41600.0,34.2913,34.469,34.2829,34.4351,41600.0
2012-03-09 15:30:00,40.71,40.88,40.69,40.88,110700.0,34.4351,34.5789,34.4182,34.5789,110700.0
2012-03-12 09:30:00,40.87,41.02,40.76,40.89,18300.0,34.5705,34.6973,34.4774,34.5874,18300.0
2012-03-12 10:00:00,40.89,40.98,40.79,40.84,33600.0,34.5874,34.6635,34.5028,34.5451,33600.0
2012-03-12 10:30:00,40.81,41.09,40.77,41.0,33400.0,34.5197,34.7566,34.4859,34.6804,33400.0
2012-03-12 11:00:00,41.02,41.02,40.76,40.88,28100.0,34.6973,34.6973,34.4774,34.5789,28100.0
2012-03-12 11:30:00,40.89,41.12,40.89,40.94,19200.0,34.5874,34.7819,34.5874,34.6297,19200.0
2012-03-12 12:00:00,40.95,41.11,40.86,41.06,45000.0,34.6381,34.7735,34.562,34.7312,45000.0
2012-03-12 12:30:00,41.05,41.08,40.87,40.92,13400.0,34.7227,34.7481,34.5705,34.6128,13400.0
2012-03-12 13:00:00,40.94,41.07,40.89,41.0,24600.0,34.6297,34.7396,34.5874,34.6804,24600.0
2012-03-12 13:30:00,40.98,41.11,40.88,40.89,15000.0,34.6635,34.7735,34.5789,34.5874,15000.0
2012-03-12 14:00:00,40.89,41.02,40.88,40.99,13500.0,34.5874,34.6973,34.5789,34.672,13500.0
2012-03-12 14:30:00,40.98,40.99,40.82,40.96,15300.0,34.6635,34.672,34.5282,34.6466,15300.0
2012-03-12 15:00:00,40.95,40.99,40.89,40.92,29100.0,34.6381,34.672,34.5874,34.6128,29100.0
2012-03-12 15:30:00,40.92,41.03,40.89,40.95,84700.0,34.6128,34.7058,34.5874,34.6381,84700.0
2012-03-13 09:30:00,41.34,41.5,41.12,41.3,55300.0,34.968,35.1034,34.7819,34.9342,55300.0
2012-03-13 10:00:00,41.25,41.49,41.18,41.35,51700.0,34.8919,35.0949,34.8327,34.9765,51700.0
2012-03-13 10:30:00,41.36,41.86,41.36,41.79,33200.0,34.9849,35.4079,34.9849,35.3487,33200.0
2012-03-13 11:00:00,41.81,41.84,41.59,41.63,16200.0,35.3656,35.391,35.1795,35.2133,16200.0
2012-03-13 11:30:00,41.62,42.0,41.62,41.92,27300.0,35.2049,35.5263,35.2049,35.4586,27300.0
2012-03-13 12:00:00,41.9,41.95,41.7,41.76,11900.0,35.4417,35.484,35.2725,35.3233,11900.0
2012-03-13 12:30:00,41.71,41.79,41.62,41.79,7500.0,35.281,35.3487,35.2049,35.3487,7500.0
2012-03-13 13:00:00,41.76,41.83,41.71,41.75,27700.0,35.3233,35.3825,35.281,35.3148,27700.0
2012-03-13 13:30:00,41.72,41.74,41.61,41.66,13100.0,35.2894,35.3064,35.1964,35.2387,13100.0
2012-03-13 14:00:00,41.66,41.82,41.62,41.7,16900.0,35.2387,35.374,35.2049,35.2725,16900.0
2012-03-13 14:30:00,41.7,41.93,41.7,41.82,22500.0,35.2725,35.4671,35.2725,35.374,22500.0
2012-03-13 15:00:00,41.8,42.23,41.77,42.2,116700.0,35.3571,35.7208,35.3317,35.6955,116700.0
2012-03-13 15:30:00,42.2,42.42,42.1,42.42,134300.0,35.6955,35.8816,35.6109,35.8816,134300.0
2012-03-14 09:30:00,42.28,42.65,42.16,42.31,25000.0,35.7631,36.0761,35.6616,35.7885,25000.0
2012-03-14 10:00:00,42.27,42.81,42.18,42.54,36400.0,35.7547,36.2114,35.6785,35.9831,36400.0
2012-03-14 10:30:00,42.56,42.61,42.39,42.42,53800.0,36.0,36.0423,35.8562,35.8816,53800.0
2012-03-14 11:00:00,42.42,42.52,42.29,42.38,44300.0,35.8816,35.9661,35.7716,35.8477,44300.0
2012-03-14 11:30:00,42.38,42.52,42.28,42.3,63900.0,35.8477,35.9661,35.7631,35.78,63900.0
2012-03-14 12:00:00,42.29,42.39,42.09,42.39,49400.0,35.7716,35.8562,35.6024,35.8562,49400.0
2012-03-14 12:30:00,42.38,42.48,42.36,42.41,11000.0,35.8477,35.9323,35.8308,35.8731,11000.0
2012-03-14 13:00:00,42.41,42.53,42.37,42.37,16000.0,35.8731,35.9746,35.8393,35.8393,16000.0
2012-03-14 13:30:00,42.35,42.35,41.91,41.98,14400.0,35.8223,35.8223,35.4502,35.5094,14400.0
2012-03-14 14:00:00,41.98,42.15,41.84,41.92,15800.0,35.5094,35.6532,35.391,35.4586,15800.0
2012-03-14 14:30:00,41.91,42.08,41.86,42.03,21500.0,35.4502,35.594,35.4079,35.5517,21500.0
2012-03-14 15:00:00,42.04,42.13,41.98,42.09,32100.0,35.5601,35.6363,35.5094,35.6024,32100.0
2012-03-14 15:30:00,42.09,42.18,42.06,42.17,64600.0,35.6024,35.6785,35.577,35.6701,64600.0
2012-03-15 09:30:00,42.05,42.28,41.81,42.21,22400.0,35.5686,35.7631,35.3656,35.7039,22400.0
2012-03-15 10:00:00,42.21,42.42,42.0,42.32,23400.0,35.7039,35.8816,35.5263,35.797,23400.0
2012-03-15 10:30:00,42.31,42.39,42.1,42.23,28900.0,35.7885,35.8562,35.6109,35.7208,28900.0
2012-03-15 11:00:00,42.23,42.37,42.04,42.37,40800.0,35.7208,35.8393,35.5601,35.8393,40800.0
2012-03-15 11:30:00,42.36,42.48,42.31,42.32,44200.0,35.8308,35.9323,35.7885,35.797,44200.0
2012-03-15 12:00:00,42.34,42.41,42.28,42.32,79800.0,35.8139,35.8731,35.7631,35.797,79800.0
2012-03-15 12:30:00,42.3,42.36,42.07,42.1,52300.0,35.78,35.8308,35.5855,35.6109,52300.0
2012-03-15 13:00:00,42.12,42.4,42.11,42.31,14000.0,35.6278,35.8646,35.6193,35.7885,14000.0
2012-03-15 13:30:00,42.31,42.48,42.3,42.43,16400.0,35.7885,35.9323,35.78,35.89,16400.0
2012-03-15 14:00:00,42.39,42.53,42.34,42.51,22400.0,35.8562,35.9746,35.8139,35.9577,22400.0
2012-03-15 14:30:00,42.52,42.71,42.47,42.67,27800.0,35.9661,36.1269,35.9238,36.093,27800.0
2012-03-15 15:00:00,42.68,42.76,42.65,42.72,29000.0,36.1015,36.1691,36.0761,36.1353,29000.0
2012-03-15 15:30:00,42.73,42.77,42.66,42.74,69500.0,36.1438,36.1776,36.0846,36.1522,69500.0
2012-03-16 09:30:00,42.5,42.5,41.74,42.0,223200.0,35.9492,35.9492,35.3064,35.5263,223200.0
2012-03-16 10:00:00,42.0,42.06,41.76,41.93,44800.0,35.5263,35.577,35.3233,35.4671,44800.0
2012-03-16 10:30:00,41.93,42.04,41.83,41.99,29800.0,35.4671,35.5601,35.3825,35.5178,29800.0
2012-03-16 11:00:00,42.0,42.0,41.78,41.78,34200.0,35.5263,35.5263,35.3402,35.3402,34200.0
2012-03-16 11:30:00,41.77,41.81,41.63,41.69,51300.0,35.3317,35.3656,35.2133,35.2641,51300.0
2012-03-16 12:00:00,41.71,41.77,41.69,41.72,28200.0,35.281,35.3317,35.2641,35.2894,28200.0
2012-03-16 12:30:00,41.72,41.77,41.69,41.74,31500.0,35.2894,35.3317,35.2641,35.3064,31500.0
2012-03-16 13:00:00,41.75,41.95,41.68,41.85,98400.0,35.3148,35.484,35.2556,35.3994,98400.0
2012-03-16 13:30:00,41.86,42.21,41.86,42.21,28900.0,35.4079,35.7039,35.4079,35.7039,28900.0
2012-03-16 14:00:00,42.21,42.23,42.12,42.18,55300.0,35.7039,35.7208,35.6278,35.6785,55300.0
2012-03-16 14:30:00,42.17,42.37,42.16,42.26,11200.0,35.6701,35.8393,35.6616,35.7462,11200.0
2012-03-16 15:00:00,42.28,42.28,42.1,42.17,20300.0,35.7631,35.7631,35.6109,35.6701,20300.0
2012-03-16 15:30:00,42.18,42.31,41.93,42.01,213400.0,35.6785,35.7885,35.4671,35.5347,213400.0
2012-03-19 09:30:00,42.01,42.12,41.72,42.07,73300.0,35.5347,35.6278,35.2894,35.5855,73300.0
2012-03-19 10:00:00,42.06,42.06,41.51,41.65,47000.0,35.577,35.577,35.1118,35.2302,47000.0
2012-03-19 10:30:00,41.64,41.64,41.45,41.57,34800.0,35.2218,35.2218,35.0611,35.1626,34800.0
2012-03-19 11:00:00,41.57,41.57,41.38,41.53,26800.0,35.1626,35.1626,35.0019,35.1287,26800.0
2012-03-19 11:30:00,41.53,41.83,41.5,41.8,21000.0,35.1287,35.3825,35.1034,35.3571,21000.0
2012-03-19 12:00:00,41.83,41.92,41.76,41.76,31600.0,35.3825,35.4586,35.3233,35.3233,31600.0
2012-03-19 12:30:00,41.78,41.91,41.72,41.72,41400.0,35.3402,35.4502,35.2894,35.2894,41400.0
2012-03-19 13:00:00,41.74,41.75,41.64,41.66,39100.0,35.3064,35.3148,35.2218,35.2387,39100.0
2012-03-19 13:30:00,41.66,41.73,41.65,41.66,36800.0,35.2387,35.2979,35.2302,35.2387,36800.0
2012-03-19 14:00:00,41.67,41.72,41.66,41.72,33700.0,35.2472,35.2894,35.2387,35.2894,33700.0
2012-03-19 14:30:00,41.71,41.77,41.57,41.72,88800.0,35.281,35.3317,35.1626,35.2894,88800.0
2012-03-19 15:00:00,41.71,41.85,41.68,41.71,61700.0,35.281,35.3994,35.2556,35.281,61700.0
2012-03-19 15:30:00,41.7,41.79,41.64,41.71,119900.0,35.2725,35.3487,35.2218,35.281,119900.0
2012-03-20 09:30:00,41.41,41.48,40.69,40.83,27700.0,35.0272,35.0864,34.4182,34.5366,27700.0
2012-03-20 10:00:00,40.81,40.87,40.59,40.65,33900.0,34.5197,34.5705,34.3336,34.3844,33900.0
2012-03-20 10:30:00,40.67,40.91,40.66,40.83,23400.0,34.4013,34.6043,34.3928,34.5366,23400.0
2012-03-20 11:00:00,40.84,40.92,40.64,40.68,42300.0,34.5451,34.6128,34.3759,34.4097,42300.0
2012-03-20 11:30:00,40.69,40.69,40.22,40.3,35300.0,34.4182,34.4182,34.0207,34.0883,35300.0
2012-03-20 12:00:00,40.31,40.46,40.31,40.31,14200.0,34.0968,34.2237,34.0968,34.0968,14200.0
2012-03-20 12:30:00,40.33,40.41,40.28,40.31,22800.0,34.1137,34.1814,34.0714,34.0968,22800.0
2012-03-20 13:00:00,40.29,40.4,40.28,40.3,38900.0,34.0799,34.1729,34.0714,34.0883,38900.0
2012-03-20 13:30:00,40.3,40.45,40.3,40.43,30500.0,34.0883,34.2152,34.0883,34.1983,30500.0
2012-03-20 14:00:00,40.42,40.48,40.37,40.41,63600.0,34.1898,34.2406,34.1475,34.1814,63600.0
2012-03-20 14:30:00,40.41,40.43,40.27,40.43,49200.0,34.1814,34.1983,34.0629,34.1983,49200.0
2012-03-20 15:00:00,40.43,40.53,40.38,40.45,68400.0,34.1983,34.2829,34.156,34.2152,68400.0
2012-03-20 15:30:00,40.44,40.47,40.29,40.33,155100.0,34.2067,34.2321,34.0799,34.1137,155100.0
2012-03-21 09:30:00,40.34,40.6,40.08,40.16,21700.0,34.1222,34.3421,33.9022,33.9699,21700.0
2012-03-21 10:00:00,40.16,40.16,39.82,40.0,35900.0,33.9699,33.9699,33.6823,33.8346,35900.0
2012-03-21 10:30:00,40.05,40.17,39.85,39.91,55500.0,33.8769,33.9784,33.7077,33.7584,55500.0
2012-03-21 11:00:00,39.9,40.16,39.85,40.12,32800.0,33.75,33.9699,33.7077,33.9361,32800.0
2012-03-21 11:30:00,40.12,40.3,40.12,40.19,15000.0,33.9361,34.0883,33.9361,33.9953,15000.0
2012-03-21 12:00:00,40.19,40.33,40.0,40.11,60800.0,33.9953,34.1137,33.8346,33.9276,60800.0
2012-03-21 12:30:00,40.1,40.26,40.05,40.18,39900.0,33.9191,34.0545,33.8769,33.9868,39900.0
2012-03-21 13:00:00,40.18,40.2,39.99,40.06,32300.0,33.9868,34.0037,33.8261,33.8853,32300.0
2012-03-21 13:30:00,40.08,40.1,39.96,40.07,24400.0,33.9022,33.9191,33.8007,33.8938,24400.0
2012-03-21 14:00:00,40.07,40.14,39.97,40.0,29200.0,33.8938,33.953,33.8092,33.8346,29200.0
2012-03-21 14:30:00,39.98,40.04,39.92,40.0,40300.0,33.8176,33.8684,33.7669,33.8346,40300.0
2012-03-21 15:00:00,40.0,40.08,39.93,39.96,39500.0,33.8346,33.9022,33.7754,33.8007,39500.0
2012-03-21 15:30:00,39.96,40.0,39.89,39.9,72700.0,33.8007,33.8346,33.7415,33.75,72700.0
2012-03-22 09:30:00,39.32,39.4,38.95,39.12,30800.0,33.2594,33.327,32.9464,33.0902,30800.0
2012-03-22 10:00:00,39.13,39.34,39.04,39.07,60600.0,33.0987,33.2763,33.0225,33.0479,60600.0
2012-03-22 10:30:00,39.09,39.1,38.8,38.8,23000.0,33.0648,33.0733,32.8195,32.8195,23000.0
2012-03-22 11:00:00,38.8,38.86,38.52,38.63,105500.0,32.8195,32.8703,32.5827,32.6757,105500.0
2012-03-22 11:30:00,38.64,38.86,38.63,38.82,25900.0,32.6842,32.8703,32.6757,32.8364,25900.0
2012-03-22 12:00:00,38.83,39.04,38.83,38.89,22200.0,32.8449,33.0225,32.8449,32.8957,22200.0
2012-03-22 12:30:00,38.91,39.1,38.87,39.1,28600.0,32.9126,33.0733,32.8787,33.0733,28600.0
2012-03-22 13:00:00,39.12,39.12,38.85,38.92,28000.0,33.0902,33.0902,32.8618,32.921,28000.0
2012-03-22 13:30:00,38.92,38.94,38.75,38.79,36200.0,32.921,32.9379,32.7772,32.8111,36200.0
2012-03-22 14:00:00,38.79,38.9,38.76,38.84,24700.0,32.8111,32.9041,32.7857,32.8534,24700.0
2012-03-22 14:30:00,38.84,39.01,38.84,39.01,68800.0,32.8534,32.9972,32.8534,32.9972,68800.0
2012-03-22 15:00:00,39.01,39.11,38.91,39.06,133200.0,32.9972,33.0817,32.9126,33.0394,133200.0
2012-03-22 15:30:00,39.07,39.47,38.97,39.44,219400.0,33.0479,33.3863,32.9633,33.3609,219400.0
2012-03-23 09:30:00,39.35,39.35,38.63,38.84,61500.0,33.2847,33.2847,32.6757,32.8534,61500.0
2012-03-23 10:00:00,38.82,38.82,38.15,38.16,51300.0,32.8364,32.8364,32.2697,32.2782,51300.0
2012-03-23 10:30:00,38.18,38.63,38.16,38.45,61300.0,32.2951,32.6757,32.2782,32.5235,61300.0
2012-03-23 11:00:00,38.45,38.8,38.45,38.8,31400.0,32.5235,32.8195,32.5235,32.8195,31400.0
2012-03-23 11:30:00,38.79,39.01,38.75,38.93,36000.0,32.8111,32.9972,32.7772,32.9295,36000.0
2012-03-23 12:00:00,38.95,39.06,38.88,39.06,25200.0,32.9464,33.0394,32.8872,33.0394,25200.0
2012-03-23 12:30:00,39.05,39.23,39.02,39.16,28500.0,33.031,33.1832,33.0056,33.124,28500.0
2012-03-23 13:00:00,39.16,39.25,39.14,39.22,8700.0,33.124,33.2002,33.1071,33.1748,8700.0
2012-03-23 13:30:00,39.22,39.3,39.11,39.11,20900.0,33.1748,33.2425,33.0817,33.0817,20900.0
2012-03-23 14:00:00,39.11,39.35,39.1,39.34,19600.0,33.0817,33.2847,33.0733,33.2763,19600.0
2012-03-23 14:30:00,39.35,39.54,39.34,39.45,35400.0,33.2847,33.4455,33.2763,33.3693,35400.0
2012-03-23 15:00:00,39.47,39.48,39.38,39.42,37500.0,33.3863,33.3947,33.3101,33.344,37500.0
2012-03-23 15:30:00,39.43,39.48,39.28,39.38,83700.0,33.3524,33.3947,33.2255,33.3101,83700.0
2012-03-26 09:30:00,39.78,40.11,39.6,39.77,20700.0,33.6485,33.9276,33.4962,33.64,20700.0
2012-03-26 10:00:00,39.71,39.8,39.48,39.68,16000.0,33.5893,33.6654,33.3947,33.5639,16000.0
2012-03-26 10:30:00,39.68,39.72,39.55,39.71,9200.0,33.5639,33.5977,33.4539,33.5893,9200.0
2012-03-26 11:00:00,39.69,39.72,39.56,39.71,19300.0,33.5723,33.5977,33.4624,33.5893,19300.0
2012-03-26 11:30:00,39.68,39.76,39.63,39.65,6300.0,33.5639,33.6316,33.5216,33.5385,6300.0
2012-03-26 12:00:00,39.64,39.65,39.55,39.62,11800.0,33.53,33.5385,33.4539,33.5131,11800.0
2012-03-26 12:30:00,39.6,39.67,39.55,39.63,10200.0,33.4962,33.5554,33.4539,33.5216,10200.0
2012-03-26 13:00:00,39.6,39.62,39.51,39.57,8000.0,33.4962,33.5131,33.4201,33.4708,8000.0
2012-03-26 13:30:00,39.57,39.62,39.57,39.6,6500.0,33.4708,33.5131,33.4708,33.4962,6500.0
2012-03-26 14:00:00,39.62,39.69,39.61,39.62,9000.0,33.5131,33.5723,33.5047,33.5131,9000.0
2012-03-26 14:30:00,39.64,39.84,39.62,39.78,44800.0,33.53,33.6992,33.5131,33.6485,44800.0
2012-03-26 15:00:00,39.77,39.89,39.77,39.81,30400.0,33.64,33.7415,33.64,33.6738,30400.0
2012-03-26 15:30:00,39.81,39.9,39.71,39.89,101200.0,33.6738,33.75,33.5893,33.7415,101200.0
2012-03-27 09:30:00,39.8,40.36,39.8,40.35,38700.0,33.6654,34.1391,33.6654,34.1306,38700.0
2012-03-27 10:00:00,40.29,40.42,40.18,40.3,14600.0,34.0799,34.1898,33.9868,34.0883,14600.0
2012-03-27 10:30:00,40.3,40.34,40.11,40.11,4100.0,34.0883,34.1222,33.9276,33.9276,4100.0
2012-03-27 11:00:00,40.11,40.23,40.07,40.17,19300.0,33.9276,34.0291,33.8938,33.9784,19300.0
2012-03-27 11:30:00,40.16,40.2,40.12,40.18,17600.0,33.9699,34.0037,33.9361,33.9868,17600.0
2012-03-27 12:00:00,40.17,40.19,40.09,40.11,15600.0,33.9784,33.9953,33.9107,33.9276,15600.0
2012-03-27 12:30:00,40.09,40.13,40.05,40.12,11800.0,33.9107,33.9445,33.8769,33.9361,11800.0
2012-03-27 13:00:00,40.14,40.16,40.05,40.12,15500.0,33.953,33.9699,33.8769,33.9361,15500.0
2012-03-27 13:30:00,40.12,40.26,40.06,40.23,37100.0,33.9361,34.0545,33.8853,34.0291,37100.0
2012-03-27 14:00:00,40.25,40.34,40.21,40.25,17500.0,34.046,34.1222,34.0122,34.046,17500.0
2012-03-27 14:30:00,40.25,40.25,40.1,40.17,24100.0,34.046,34.046,33.9191,33.9784,24100.0
2012-03-27 15:00:00,40.17,40.17,40.09,40.11,41600.0,33.9784,33.9784,33.9107,33.9276,41600.0
2012-03-27 15:30:00,40.11,40.17,40.04,40.05,120400.0,33.9276,33.9784,33.8684,33.8769,120400.0
2012-03-28 09:30:00,39.85,39.92,39.22,39.52,26600.0,33.8602,33.9197,33.3249,33.5798,26600.0
2012-03-28 10:00:00,39.65,39.79,39.64,39.74,8400.0,33.6903,33.8092,33.6818,33.7667,8400.0
2012-03-28 10:30:00,39.74,39.75,39.42,39.5,15200.0,33.7667,33.7752,33.4948,33.5628,15200.0
2012-03-28 11:00:00,39.55,39.6,39.44,39.55,14400.0,33.6053,33.6478,33.5118,33.6053,14400.0
2012-03-28 11:30:00,39.53,39.55,39.27,39.38,65200.0,33.5883,33.6053,33.3674,33.4608,65200.0
2012-03-28 12:00:00,39.43,39.58,39.32,39.56,10400.0,33.5033,33.6308,33.4099,33.6138,10400.0
2012-03-28 12:30:00,39.56,39.61,39.51,39.61,20800.0,33.6138,33.6563,33.5713,33.6563,20800.0
2012-03-28 13:00:00,39.61,39.63,39.46,39.63,31500.0,33.6563,33.6733,33.5288,33.6733,31500.0
2012-03-28 13:30:00,39.63,39.69,39.55,39.66,31100.0,33.6733,33.7243,33.6053,33.6988,31100.0
2012-03-28 14:00:00,39.65,39.66,39.46,39.55,28700.0,33.6903,33.6988,33.5288,33.6053,28700.0
2012-03-28 14:30:00,39.54,39.8,39.51,39.8,18300.0,33.5968,33.8177,33.5713,33.8177,18300.0
2012-03-28 15:00:00,39.8,39.88,39.65,39.7,20200.0,33.8177,33.8857,33.6903,33.7328,20200.0
2012-03-28 15:30:00,39.71,39.82,39.62,39.81,53900.0,33.7412,33.8347,33.6648,33.8262,53900.0
2012-03-29 09:30:00,39.5,39.74,39.37,39.5,17400.0,33.5628,33.7667,33.4524,33.5628,17400.0
2012-03-29 10:00:00,39.47,39.67,39.32,39.32,15900.0,33.5373,33.7073,33.4099,33.4099,15900.0
2012-03-29 10:30:00,39.33,39.44,39.25,39.44,11600.0,33.4184,33.5118,33.3504,33.5118,11600.0
2012-03-29 11:00:00,39.41,39.52,39.29,39.29,18900.0,33.4863,33.5798,33.3844,33.3844,18900.0
2012-03-29 11:30:00,39.25,39.3,39.14,39.29,18200.0,33.3504,33.3929,33.2569,33.3844,18200.0
2012-03-29 12:00:00,39.29,39.46,39.29,39.39,17700.0,33.3844,33.5288,33.3844,33.4693,17700.0
2012-03-29 12:30:00,39.37,39.64,39.34,39.64,14900.0,33.4524,33.6818,33.4269,33.6818,14900.0
2012-03-29 13:00:00,39.64,39.64,39.44,39.55,13000.0,33.6818,33.6818,33.5118,33.6053,13000.0
2012-03-29 13:30:00,39.56,39.66,39.54,39.62,11900.0,33.6138,33.6988,33.5968,33.6648,11900.0
2012-03-29 14:00:00,39.61,39.76,39.61,39.76,11600.0,33.6563,33.7837,33.6563,33.7837,11600.0
2012-03-29 14:30:00,39.75,39.83,39.68,39.82,17500.0,33.7752,33.8432,33.7158,33.8347,17500.0
2012-03-29 15:00:00,39.81,40.07,39.75,40.0,59300.0,33.8262,34.0471,33.7752,33.9877,59300.0
2012-03-29 15:30:00,40.0,40.19,39.97,40.01,94800.0,33.9877,34.1491,33.9622,33.9962,94800.0
2012-03-30 09:30:00,40.3,40.3,39.97,39.98,11100.0,34.2426,34.2426,33.9622,33.9707,11100.0
2012-03-30 10:00:00,39.99,40.05,39.89,39.99,21700.0,33.9792,34.0301,33.8942,33.9792,21700.0
2012-03-30 10:30:00,39.99,40.07,39.92,40.07,16700.0,33.9792,34.0471,33.9197,34.0471,16700.0
2012-03-30 11:00:00,40.09,40.38,40.09,40.36,10100.0,34.0641,34.3105,34.0641,34.2935,10100.0
2012-03-30 11:30:00,40.37,40.38,40.16,40.24,17700.0,34.302,34.3105,34.1236,34.1916,17700.0
2012-03-30 12:00:00,40.23,40.23,40.12,40.19,23200.0,34.1831,34.1831,34.0896,34.1491,23200.0
2012-03-30 12:30:00,40.19,40.22,40.04,40.04,35700.0,34.1491,34.1746,34.0216,34.0216,35700.0
2012-03-30 13:00:00,40.04,40.16,39.99,40.15,17900.0,34.0216,34.1236,33.9792,34.1151,17900.0
2012-03-30 13:30:00,40.15,40.17,40.14,40.16,9600.0,34.1151,34.1321,34.1066,34.1236,9600.0
2012-03-30 14:00:00,40.15,40.21,40.13,40.18,15100.0,34.1151,34.1661,34.0981,34.1406,15100.0
2012-03-30 14:30:00,40.17,40.32,40.16,40.29,42400.0,34.1321,34.2596,34.1236,34.2341,42400.0
2012-03-30 15:00:00,40.29,40.4,40.24,40.31,52900.0,34.2341,34.3275,34.1916,34.2511,52900.0
2012-03-30 15:30:00,40.31,40.34,40.18,40.23,124200.0,34.2511,34.2766,34.1406,34.1831,124200.0
2012-04-02 09:30:00,39.96,40.1,39.53,39.62,88900.0,33.9537,34.0726,33.5883,33.6648,88900.0
2012-04-02 10:00:00,39.66,40.0,39.66,39.81,26600.0,33.6988,33.9877,33.6988,33.8262,26600.0
2012-04-02 10:30:00,39.81,39.88,39.69,39.82,78400.0,33.8262,33.8857,33.7243,33.8347,78400.0
2012-04-02 11:00:00,39.85,40.07,39.79,40.0,19800.0,33.8602,34.0471,33.8092,33.9877,19800.0
2012-04-02 11:30:00,39.99,40.31,39.95,40.25,15800.0,33.9792,34.2511,33.9452,34.2001,15800.0
2012-04-02 12:00:00,40.25,40.36,40.2,40.31,24500.0,34.2001,34.2935,34.1576,34.2511,24500.0
2012-04-02 12:30:00,40.29,40.48,40.28,40.39,15500.0,34.2341,34.3955,34.2256,34.319,15500.0
2012-04-02 13:00:00,40.4,40.43,40.23,40.27,11100.0,34.3275,34.353,34.1831,34.2171,11100.0
2012-04-02 13:30:00,40.25,40.33,40.2,40.2,20100.0,34.2001,34.2681,34.1576,34.1576,20100.0
2012-04-02 14:00:00,40.19,40.2,40.08,40.1,17600.0,34.1491,34.1576,34.0556,34.0726,17600.0
2012-04-02 14:30:00,40.1,40.29,40.1,40.25,21400.0,34.0726,34.2341,34.0726,34.2001,21400.0
2012-04-02 15:00:00,40.26,40.3,40.06,40.11,29100.0,34.2086,34.2426,34.0386,34.0811,29100.0
2012-04-02 15:30:00,40.1,40.1,39.69,39.9,124300.0,34.0726,34.0726,33.7243,33.9027,124300.0
2012-04-03 09:30:00,39.93,40.31,39.61,40.17,99300.0,33.9282,34.2511,33.6563,34.1321,99300.0
2012-04-03 10:00:00,40.14,40.21,39.82,39.98,34200.0,34.1066,34.1661,33.8347,33.9707,34200.0
2012-04-03 10:30:00,39.99,40.17,39.99,40.14,11900.0,33.9792,34.1321,33.9792,34.1066,11900.0
2012-04-03 11:00:00,40.14,40.2,39.75,40.02,36000.0,34.1066,34.1576,33.7752,34.0047,36000.0
2012-04-03 11:30:00,39.99,39.99,39.8,39.91,13300.0,33.9792,33.9792,33.8177,33.9112,13300.0
2012-04-03 12:00:00,39.89,39.89,39.68,39.87,14600.0,33.8942,33.8942,33.7158,33.8772,14600.0
2012-04-03 12:30:00,39.88,39.89,39.76,39.89,10700.0,33.8857,33.8942,33.7837,33.8942,10700.0
2012-04-03 13:00:00,39.89,39.9,39.8,39.83,15100.0,33.8942,33.9027,33.8177,33.8432,15100.0
2012-04-03 13:30:00,39.83,39.98,39.76,39.92,41500.0,33.8432,33.9707,33.7837,33.9197,41500.0
2012-04-03 14:00:00,39.92,39.92,39.64,39.68,45400.0,33.9197,33.9197,33.6818,33.7158,45400.0
2012-04-03 14:30:00,39.68,39.81,39.66,39.69,45500.0,33.7158,33.8262,33.6988,33.7243,45500.0
2012-04-03 15:00:00,39.7,39.89,39.7,39.75,46400.0,33.7328,33.8942,33.7328,33.7752,46400.0
2012-04-03 15:30:00,39.74,39.92,39.73,39.89,80000.0,33.7667,33.9197,33.7582,33.8942,80000.0
2012-04-04 09:30:00,39.37,39.37,39.02,39.33,75400.0,33.4524,33.4524,33.155,33.4184,75400.0
2012-04-04 10:00:00,39.28,39.3,38.9,38.97,17600.0,33.3759,33.3929,33.053,33.1125,17600.0
2012-04-04 10:30:00,38.96,38.96,38.59,38.59,47500.0,33.104,33.104,32.7896,32.7896,47500.0
2012-04-04 11:00:00,38.62,38.88,38.55,38.88,118600.0,32.8151,33.036,32.7556,33.036,118600.0
2012-04-04 11:30:00,38.88,39.01,38.88,38.93,32500.0,33.036,33.1465,33.036,33.0785,32500.0
2012-04-04 12:00:00,38.93,39.13,38.93,39.07,25400.0,33.0785,33.2484,33.0785,33.1974,25400.0
2012-04-04 12:30:00,39.05,39.09,38.86,38.98,23400.0,33.1805,33.2144,33.019,33.121,23400.0
2012-04-04 13:00:00,38.98,39.02,38.92,38.95,12200.0,33.121,33.155,33.07,33.0955,12200.0
2012-04-04 13:30:00,38.94,39.07,38.92,39.04,21000.0,33.087,33.1974,33.07,33.172,21000.0
2012-04-04 14:00:00,39.05,39.09,39.01,39.06,15700.0,33.1805,33.2144,33.1465,33.1889,15700.0
2012-04-04 14:30:00,39.05,39.14,39.03,39.12,29200.0,33.1805,33.2569,33.1635,33.2399,29200.0
2012-04-04 15:00:00,39.13,39.31,39.1,39.26,43500.0,33.2484,33.4014,33.2229,33.3589,43500.0
2012-04-04 15:30:00,39.25,39.37,39.23,39.24,146400.0,33.3504,33.4524,33.3334,33.3419,146400.0
2012-04-05 09:30:00,39.12,39.52,39.1,39.45,43900.0,33.2399,33.5798,33.2229,33.5203,43900.0
2012-04-05 10:00:00,39.43,39.59,39.41,39.55,28100.0,33.5033,33.6393,33.4863,33.6053,28100.0
2012-04-05 10:30:00,39.51,39.51,39.2,39.27,21100.0,33.5713,33.5713,33.3079,33.3674,21100.0
2012-04-05 11:00:00,39.29,39.3,39.12,39.12,11500.0,33.3844,33.3929,33.2399,33.2399,11500.0
2012-04-05 11:30:00,39.14,39.18,38.97,39.03,58400.0,33.2569,33.2909,33.1125,33.1635,58400.0
2012-04-05 12:00:00,39.04,39.04,38.88,38.9,18400.0,33.172,33.172,33.036,33.053,18400.0
2012-04-05 12:30:00,38.88,38.92,38.8,38.8,38400.0,33.036,33.07,32.968,32.968,38400.0
2012-04-05 13:00:00,38.82,38.93,38.61,38.89,83100.0,32.985,33.0785,32.8066,33.0445,83100.0
2012-04-05 13:30:00,38.89,38.9,38.65,38.65,17500.0,33.0445,33.053,32.8406,32.8406,17500.0
2012-04-05 14:00:00,38.71,38.74,38.59,38.6,15900.0,32.8916,32.917,32.7896,32.7981,15900.0
2012-04-05 14:30:00,38.6,38.74,38.55,38.73,39100.0,32.7981,32.917,32.7556,32.9086,39100.0
2012-04-05 15:00:00,38.73,38.76,38.65,38.76,30400.0,32.9086,32.934,32.8406,32.934,30400.0
2012-04-05 15:30:00,38.76,38.84,38.64,38.64,118900.0,32.934,33.002,32.8321,32.8321,118900.0
2012-04-09 09:30:00,37.79,38.07,37.76,37.9,46900.0,32.1098,32.3478,32.0843,32.2033,46900.0
2012-04-09 10:00:00,37.95,38.04,37.82,37.91,54400.0,32.2458,32.3223,32.1353,32.2118,54400.0
2012-04-09 10:30:00,37.87,38.06,37.86,38.04,18500.0,32.1778,32.3393,32.1693,32.3223,18500.0
2012-04-09 11:00:00,38.04,38.07,37.81,37.9,20800.0,32.3223,32.3478,32.1268,32.2033,20800.0
2012-04-09 11:30:00,37.88,37.92,37.84,37.92,11800.0,32.1863,32.2203,32.1523,32.2203,11800.0
2012-04-09 12:00:00,37.9,37.96,37.87,37.96,6900.0,32.2033,32.2543,32.1778,32.2543,6900.0
2012-04-09 12:30:00,37.96,38.05,37.93,37.99,9200.0,32.2543,32.3308,32.2288,32.2798,9200.0
2012-04-09 13:00:00,37.97,37.99,37.89,37.95,10600.0,32.2628,32.2798,32.1948,32.2458,10600.0
2012-04-09 13:30:00,37.96,38.15,37.96,38.12,17700.0,32.2543,32.4157,32.2543,32.3902,17700.0
2012-04-09 14:00:00,38.15,38.15,38.0,38.03,20200.0,32.4157,32.4157,32.2883,32.3138,20200.0
2012-04-09 14:30:00,38.01,38.14,38.0,38.06,69700.0,32.2968,32.4072,32.2883,32.3393,69700.0
2012-04-09 15:00:00,38.05,38.08,37.96,37.98,36800.0,32.3308,32.3563,32.2543,32.2713,36800.0
2012-04-09 15:30:00,37.97,38.0,37.93,37.94,54700.0,32.2628,32.2883,32.2288,32.2373,54700.0
2012-04-10 09:30:00,37.76,38.09,37.74,37.96,40600.0,32.0843,32.3647,32.0674,32.2543,40600.0
2012-04-10 10:00:00,37.91,37.93,37.66,37.8,27300.0,32.2118,32.2288,31.9994,32.1183,27300.0
2012-04-10 10:30:00,37.83,37.93,37.72,37.75,25200.0,32.1438,32.2288,32.0504,32.0759,25200.0
2012-04-10 11:00:00,37.75,37.8,37.44,37.52,33300.0,32.0759,32.1183,31.8124,31.8804,33300.0
2012-04-10 11:30:00,37.54,37.56,37.08,37.09,83000.0,31.8974,31.9144,31.5066,31.5151,83000.0
2012-04-10 12:00:00,37.09,37.1,36.77,37.02,58900.0,31.5151,31.5236,31.2432,31.4556,58900.0
2012-04-10 12:30:00,37.04,37.09,36.97,37.05,70500.0,31.4726,31.5151,31.4131,31.4811,70500.0
2012-04-10 13:00:00,37.06,37.1,36.96,37.0,30900.0,31.4896,31.5236,31.4046,31.4386,30900.0
2012-04-10 13:30:00,37.01,37.1,36.97,36.99,22300.0,31.4471,31.5236,31.4131,31.4301,22300.0
2012-04-10 14:00:00,36.98,37.07,36.96,37.07,56100.0,31.4216,31.4981,31.4046,31.4981,56100.0
2012-04-10 14:30:00,37.07,37.13,36.93,37.03,60100.0,31.4981,31.549,31.3791,31.4641,60100.0
2012-04-10 15:00:00,37.04,37.11,36.93,36.96,81000.0,31.4726,31.5321,31.3791,31.4046,81000.0
2012-04-10 15:30:00,36.96,37.05,36.91,36.97,121500.0,31.4046,31.4811,31.3621,31.4131,121500.0
2012-04-11 09:30:00,37.42,37.62,37.31,37.4,37400.0,31.7955,31.9654,31.702,31.7785,37400.0
2012-04-11 10:00:00,37.39,37.61,37.39,37.5,18300.0,31.77,31.9569,31.77,31.8634,18300.0
2012-04-11 10:30:00,37.5,37.74,37.5,37.65,14700.0,31.8634,32.0674,31.8634,31.9909,14700.0
2012-04-11 11:00:00,37.67,37.67,37.45,37.5,11300.0,32.0079,32.0079,31.8209,31.8634,11300.0
2012-04-11 11:30:00,37.5,37.61,37.45,37.56,15200.0,31.8634,31.9569,31.8209,31.9144,15200.0
2012-04-11 12:00:00,37.56,37.72,37.52,37.66,25500.0,31.9144,32.0504,31.8804,31.9994,25500.0
2012-04-11 12:30:00,37.65,37.71,37.61,37.71,9200.0,31.9909,32.0419,31.9569,32.0419,9200.0
2012-04-11 13:00:00,37.72,37.76,37.61,37.67,26100.0,32.0504,32.0843,31.9569,32.0079,26100.0
2012-04-11 13:30:00,37.67,37.76,37.65,37.73,8900.0,32.0079,32.0843,31.9909,32.0589,8900.0
2012-04-11 14:00:00,37.72,37.73,37.58,37.73,41300.0,32.0504,32.0589,31.9314,32.0589,41300.0
2012-04-11 14:30:00,37.72,37.73,37.58,37.58,38500.0,32.0504,32.0589,31.9314,31.9314,38500.0
2012-04-11 15:00:00,37.58,37.63,37.44,37.59,56300.0,31.9314,31.9739,31.8124,31.9399,56300.0
2012-04-11 15:30:00,37.59,37.66,37.57,37.62,174800.0,31.9399,31.9994,31.9229,31.9654,174800.0
2012-04-12 09:30:00,37.66,38.37,37.63,38.28,7200.0,31.9994,32.6027,31.9739,32.5262,7200.0
2012-04-12 10:00:00,38.3,38.38,38.17,38.25,23500.0,32.5432,32.6112,32.4327,32.5007,23500.0
2012-04-12 10:30:00,38.22,38.69,38.22,38.67,14600.0,32.4752,32.8746,32.4752,32.8576,14600.0
2012-04-12 11:00:00,38.67,38.88,38.66,38.75,17400.0,32.8576,33.036,32.8491,32.9255,17400.0
2012-04-12 11:30:00,38.72,38.72,38.42,38.47,25000.0,32.9001,32.9001,32.6451,32.6876,25000.0
2012-04-12 12:00:00,38.48,38.65,38.45,38.62,16200.0,32.6961,32.8406,32.6706,32.8151,16200.0
2012-04-12 12:30:00,38.6,38.72,38.6,38.62,24000.0,32.7981,32.9001,32.7981,32.8151,24000.0
2012-04-12 13:00:00,38.59,38.65,38.58,38.62,12600.0,32.7896,32.8406,32.7811,32.8151,12600.0
2012-04-12 13:30:00,38.6,38.64,38.54,38.58,15000.0,32.7981,32.8321,32.7471,32.7811,15000.0
2012-04-12 14:00:00,38.58,38.65,38.57,38.62,12100.0,32.7811,32.8406,32.7726,32.8151,12100.0
2012-04-12 14:30:00,38.62,38.64,38.52,38.58,23400.0,32.8151,32.8321,32.7301,32.7811,23400.0
2012-04-12 15:00:00,38.58,38.58,38.38,38.38,38300.0,32.7811,32.7811,32.6112,32.6112,38300.0
2012-04-12 15:30:00,38.39,38.5,38.01,38.44,96700.0,32.6197,32.7131,32.2968,32.6621,96700.0
2012-04-13 09:30:00,38.29,38.29,37.97,37.98,10400.0,32.5347,32.5347,32.2628,32.2713,10400.0
2012-04-13 10:00:00,37.95,38.01,37.65,37.7,9500.0,32.2458,32.2968,31.9909,32.0334,9500.0
2012-04-13 10:30:00,37.7,37.83,37.61,37.79,13500.0,32.0334,32.1438,31.9569,32.1098,13500.0
2012-04-13 11:00:00,37.83,37.94,37.78,37.84,14000.0,32.1438,32.2373,32.1013,32.1523,14000.0
2012-04-13 11:30:00,37.82,37.96,37.8,37.9,41800.0,32.1353,32.2543,32.1183,32.2033,41800.0
2012-04-13 12:00:00,37.9,37.95,37.85,37.94,31700.0,32.2033,32.2458,32.1608,32.2373,31700.0
2012-04-13 12:30:00,37.95,38.12,37.95,38.1,26600.0,32.2458,32.3902,32.2458,32.3732,26600.0
2012-04-13 13:00:00,38.07,38.25,38.05,38.21,27700.0,32.3478,32.5007,32.3308,32.4667,27700.0
2012-04-13 13:30:00,38.2,38.4,38.19,38.37,24300.0,32.4582,32.6282,32.4497,32.6027,24300.0
2012-04-13 14:00:00,38.36,38.38,38.22,38.28,20600.0,32.5942,32.6112,32.4752,32.5262,20600.0
2012-04-13 14:30:00,38.27,38.31,38.13,38.15,21300.0,32.5177,32.5517,32.3987,32.4157,21300.0
2012-04-13 15:00:00,38.14,38.21,38.09,38.09,22500.0,32.4072,32.4667,32.3647,32.3647,22500.0
2012-04-13 15:30:00,38.09,38.16,38.06,38.12,66100.0,32.3647,32.4242,32.3393,32.3902,66100.0
2012-04-16 09:30:00,38.41,38.61,38.16,38.21,17600.0,32.6366,32.8066,32.4242,32.4667,17600.0
2012-04-16 10:00:00,38.13,38.13,37.74,37.85,24100.0,32.3987,32.3987,32.0674,32.1608,24100.0
2012-04-16 10:30:00,37.88,38.14,37.87,38.07,6700.0,32.1863,32.4072,32.1778,32.3478,6700.0
2012-04-16 11:00:00,38.09,38.18,38.01,38.05,35400.0,32.3647,32.4412,32.2968,32.3308,35400.0
2012-04-16 11:30:00,38.08,38.08,37.95,37.95,12900.0,32.3563,32.3563,32.2458,32.2458,12900.0
2012-04-16 12:00:00,37.92,38.15,37.92,38.13,13600.0,32.2203,32.4157,32.2203,32.3987,13600.0
2012-04-16 12:30:00,38.16,38.41,38.09,38.39,13800.0,32.4242,32.6366,32.3647,32.6197,13800.0
2012-04-16 13:00:00,38.4,38.43,38.27,38.35,15300.0,32.6282,32.6536,32.5177,32.5857,15300.0
2012-04-16 13:30:00,38.35,38.65,38.31,38.58,16500.0,32.5857,32.8406,32.5517,32.7811,16500.0
2012-04-16 14:00:00,38.59,38.62,38.36,38.39,16600.0,32.7896,32.8151,32.5942,32.6197,16600.0
2012-04-16 14:30:00,38.4,38.57,38.4,38.48,20800.0,32.6282,32.7726,32.6282,32.6961,20800.0
2012-04-16 15:00:00,38.46,38.54,38.37,38.44,43300.0,32.6791,32.7471,32.6027,32.6621,43300.0
2012-04-16 15:30:00,38.43,38.47,38.25,38.34,86500.0,32.6536,32.6876,32.5007,32.5772,86500.0
2012-04-17 09:30:00,38.71,39.1,38.71,38.96,40200.0,32.8916,33.2229,32.8916,33.104,40200.0
2012-04-17 10:00:00,38.96,39.0,38.69,38.96,11700.0,33.104,33.138,32.8746,33.104,11700.0
2012-04-17 10:30:00,38.97,39.19,38.93,39.09,16100.0,33.1125,33.2994,33.0785,33.2144,16100.0
2012-04-17 11:00:00,39.15,39.24,39.01,39.01,30200.0,33.2654,33.3419,33.1465,33.1465,30200.0
2012-04-17 11:30:00,39.03,39.06,38.97,39.02,6600.0,33.1635,33.1889,33.1125,33.155,6600.0
2012-04-17 12:00:00,39.0,39.06,38.96,39.03,3800.0,33.138,33.1889,33.104,33.1635,3800.0
2012-04-17 12:30:00,39.04,39.1,39.04,39.09,4100.0,33.172,33.2229,33.172,33.2144,4100.0
2012-04-17 13:00:00,39.03,39.08,39.02,39.06,3000.0,33.1635,33.2059,33.155,33.1889,3000.0
2012-04-17 13:30:00,39.06,39.09,38.96,38.98,40300.0,33.1889,33.2144,33.104,33.121,40300.0
2012-04-17 14:00:00,38.98,39.07,38.98,39.05,9300.0,33.121,33.1974,33.121,33.1805,9300.0
2012-04-17 14:30:00,39.08,39.08,38.9,38.93,14600.0,33.2059,33.2059,33.053,33.0785,14600.0
2012-04-17 15:00:00,38.93,38.94,38.82,38.91,17100.0,33.0785,33.087,32.985,33.0615,17100.0
2012-04-17 15:30:00,38.91,38.92,38.66,38.66,53300.0,33.0615,33.07,32.8491,32.8491,53300.0
2012-04-18 09:30:00,38.42,38.59,38.31,38.59,12900.0,32.6451,32.7896,32.5517,32.7896,12900.0
2012-04-18 10:00:00,38.55,38.55,38.19,38.22,12000.0,32.7556,32.7556,32.4497,32.4752,12000.0
2012-04-18 10:30:00,38.19,38.46,38.08,38.41,21000.0,32.4497,32.6791,32.3563,32.6366,21000.0
2012-04-18 11:00:00,38.39,38.41,38.16,38.24,19000.0,32.6197,32.6366,32.4242,32.4922,19000.0
2012-04-18 11:30:00,38.26,38.5,38.2,38.47,26400.0,32.5092,32.7131,32.4582,32.6876,26400.0
2012-04-18 12:00:00,38.46,38.54,38.37,38.37,19700.0,32.6791,32.7471,32.6027,32.6027,19700.0
2012-04-18 12:30:00,38.37,38.46,38.34,38.45,6900.0,32.6027,32.6791,32.5772,32.6706,6900.0
2012-04-18 13:00:00,38.45,38.51,38.4,38.44,12500.0,32.6706,32.7216,32.6282,32.6621,12500.0
2012-04-18 13:30:00,38.44,38.46,38.32,38.37,25200.0,32.6621,32.6791,32.5602,32.6027,25200.0
2012-04-18 14:00:00,38.36,38.48,38.34,38.37,23500.0,32.5942,32.6961,32.5772,32.6027,23500.0
2012-04-18 14:30:00,38.37,38.42,38.33,38.36,14000.0,32.6027,32.6451,32.5687,32.5942,14000.0
2012-04-18 15:00:00,38.37,38.47,38.25,38.27,21400.0,32.6027,32.6876,32.5007,32.5177,21400.0
2012-04-18 15:30:00,38.26,38.32,38.15,38.15,55500.0,32.5092,32.5602,32.4157,32.4157,55500.0
2012-04-19 09:30:00,38.19,38.26,37.81,38.17,17700.0,32.4497,32.5092,32.1268,32.4327,17700.0
2012-04-19 10:00:00,38.21,38.21,37.45,38.05,47900.0,32.4667,32.4667,31.8209,32.3308,47900.0
2012-04-19 10:30:00,38.09,38.53,38.09,38.34,11900.0,32.3647,32.7386,32.3647,32.5772,11900.0
2012-04-19 11:00:00,38.38,38.5,38.16,38.19,16100.0,32.6112,32.7131,32.4242,32.4497,16100.0
2012-04-19 11:30:00,38.19,38.3,38.05,38.19,22000.0,32.4497,32.5432,32.3308,32.4497,22000.0
2012-04-19 12:00:00,38.14,38.16,37.89,37.91,10100.0,32.4072,32.4242,32.1948,32.2118,10100.0
2012-04-19 12:30:00,37.86,38.0,37.83,37.89,10600.0,32.1693,32.2883,32.1438,32.1948,10600.0
2012-04-19 13:00:00,37.89,37.98,37.74,37.86,25500.0,32.1948,32.2713,32.0674,32.1693,25500.0
2012-04-19 13:30:00,37.88,37.99,37.64,37.64,16100.0,32.1863,32.2798,31.9824,31.9824,16100.0
2012-04-19 14:00:00,37.67,37.77,37.49,37.5,18200.0,32.0079,32.0928,31.8549,31.8634,18200.0
2012-04-19 14:30:00,37.5,37.56,37.35,37.55,23600.0,31.8634,31.9144,31.736,31.9059,23600.0
2012-04-19 15:00:00,37.55,37.73,37.53,37.72,30100.0,31.9059,32.0589,31.8889,32.0504,30100.0
2012-04-19 15:30:00,37.7,37.83,37.67,37.76,52300.0,32.0334,32.1438,32.0079,32.0843,52300.0
2012-04-20 09:30:00,37.97,38.33,37.86,38.12,30500.0,32.2628,32.5687,32.1693,32.3902,30500.0
2012-04-20 10:00:00,38.1,38.12,37.94,38.08,8300.0,32.3732,32.3902,32.2373,32.3563,8300.0
2012-04-20 10:30:00,38.12,38.27,38.12,38.2,39200.0,32.3902,32.5177,32.3902,32.4582,39200.0
2012-04-20 11:00:00,38.17,38.22,38.14,38.18,10800.0,32.4327,32.4752,32.4072,32.4412,10800.0
2012-04-20 11:30:00,38.19,38.34,38.15,38.34,11800.0,32.4497,32.5772,32.4157,32.5772,11800.0
2012-04-20 12:00:00,38.35,38.52,38.35,38.49,18600.0,32.5857,32.7301,32.5857,32.7046,18600.0
2012-04-20 12:30:00,38.49,38.74,38.49,38.72,45600.0,32.7046,32.917,32.7046,32.9001,45600.0
2012-04-20 13:00:00,38.72,38.95,38.72,38.81,44500.0,32.9001,33.0955,32.9001,32.9765,44500.0
2012-04-20 13:30:00,38.8,38.86,38.69,38.76,32500.0,32.968,33.019,32.8746,32.934,32500.0
2012-04-20 14:00:00,38.76,38.82,38.63,38.81,22800.0,32.934,32.985,32.8236,32.9765,22800.0
2012-04-20 14:30:00,38.81,38.84,38.75,38.81,26200.0,32.9765,33.002,32.9255,32.9765,26200.0
2012-04-20 15:00:00,38.81,38.84,38.7,38.81,49400.0,32.9765,33.002,32.8831,32.9765,49400.0
2012-04-20 15:30:00,38.81,38.9,38.73,38.74,98300.0,32.9765,33.053,32.9086,32.917,98300.0
2012-04-23 09:30:00,38.16,38.22,37.64,37.77,24900.0,32.4242,32.4752,31.9824,32.0928,24900.0
2012-04-23 10:00:00,37.77,37.78,37.53,37.72,37600.0,32.0928,32.1013,31.8889,32.0504,37600.0
2012-04-23 10:30:00,37.71,37.9,37.64,37.81,26800.0,32.0419,32.2033,31.9824,32.1268,26800.0
2012-04-23 11:00:00,37.83,38.0,37.83,37.97,18400.0,32.1438,32.2883,32.1438,32.2628,18400.0
2012-04-23 11:30:00,37.96,38.05,37.89,37.98,18800.0,32.2543,32.3308,32.1948,32.2713,18800.0
2012-04-23 12:00:00,37.95,38.07,37.77,37.83,56800.0,32.2458,32.3478,32.0928,32.1438,56800.0
2012-04-23 12:30:00,37.82,37.98,37.77,37.9,39500.0,32.1353,32.2713,32.0928,32.2033,39500.0
2012-04-23 13:00:00,37.9,38.08,37.89,38.04,22300.0,32.2033,32.3563,32.1948,32.3223,22300.0
2012-04-23 13:30:00,38.03,38.03,37.89,37.9,21000.0,32.3138,32.3138,32.1948,32.2033,21000.0
2012-04-23 14:00:00,37.9,38.11,37.84,38.04,32400.0,32.2033,32.3817,32.1523,32.3223,32400.0
2012-04-23 14:30:00,38.06,38.18,38.05,38.07,45500.0,32.3393,32.4412,32.3308,32.3478,45500.0
2012-04-23 15:00:00,38.07,38.28,38.07,38.28,59900.0,32.3478,32.5262,32.3478,32.5262,59900.0
2012-04-23 15:30:00,38.26,38.31,38.07,38.3,118300.0,32.5092,32.5517,32.3478,32.5432,118300.0
2012-04-24 09:30:00,39.1,41.95,39.0,41.58,238400.0,33.2229,35.6446,33.138,35.3302,238400.0
2012-04-24 10:00:00,41.54,41.89,41.2,41.25,142800.0,35.2962,35.5936,35.0073,35.0498,142800.0
2012-04-24 10:30:00,41.2,41.39,40.72,40.88,69900.0,35.0073,35.1687,34.5994,34.7354,69900.0
2012-04-24 11:00:00,40.89,41.83,40.89,41.66,146900.0,34.7439,35.5426,34.7439,35.3981,146900.0
2012-04-24 11:30:00,41.68,41.87,41.54,41.81,85300.0,35.4151,35.5766,35.2962,35.5256,85300.0
2012-04-24 12:00:00,41.84,42.67,41.78,42.64,168800.0,35.5511,36.2563,35.5001,36.2308,168800.0
2012-04-24 12:30:00,42.67,43.38,42.44,42.68,150900.0,36.2563,36.8596,36.0609,36.2648,150900.0
2012-04-24 13:00:00,42.76,43.04,42.57,42.69,35700.0,36.3328,36.5707,36.1714,36.2733,35700.0
2012-04-24 13:30:00,42.7,42.87,42.61,42.76,41000.0,36.2818,36.4263,36.2054,36.3328,41000.0
2012-04-24 14:00:00,42.77,42.81,42.37,42.37,69700.0,36.3413,36.3753,36.0014,36.0014,69700.0
2012-04-24 14:30:00,42.36,42.36,42.09,42.19,118700.0,35.9929,35.9929,35.7635,35.8485,118700.0
2012-04-24 15:00:00,42.19,42.27,42.09,42.2,116000.0,35.8485,35.9165,35.7635,35.857,116000.0
2012-04-24 15:30:00,42.21,42.93,42.19,42.6,230400.0,35.8655,36.4773,35.8485,36.1969,230400.0
2012-04-25 09:30:00,43.51,44.1,43.25,43.35,58500.0,36.9701,37.4714,36.7492,36.8341,58500.0
2012-04-25 10:00:00,43.4,43.4,42.97,43.1,43000.0,36.8766,36.8766,36.5112,36.6217,43000.0
2012-04-25 10:30:00,43.08,43.14,42.87,42.87,31300.0,36.6047,36.6557,36.4263,36.4263,31300.0
2012-04-25 11:00:00,42.84,42.86,42.51,42.73,44900.0,36.4008,36.4178,36.1204,36.3073,44900.0
2012-04-25 11:30:00,42.74,42.83,42.49,42.54,29000.0,36.3158,36.3923,36.1034,36.1459,29000.0
2012-04-25 12:00:00,42.52,42.69,42.26,42.4,32300.0,36.1289,36.2733,35.908,36.0269,32300.0
2012-04-25 12:30:00,42.43,42.53,42.05,42.32,33800.0,36.0524,36.1374,35.7295,35.9589,33800.0
2012-04-25 13:00:00,42.34,42.52,42.3,42.35,17000.0,35.9759,36.1289,35.9419,35.9844,17000.0
2012-04-25 13:30:00,42.35,42.37,42.22,42.27,23000.0,35.9844,36.0014,35.874,35.9165,23000.0
2012-04-25 14:00:00,42.25,42.49,42.18,42.39,32500.0,35.8995,36.1034,35.84,36.0184,32500.0
2012-04-25 14:30:00,42.39,42.56,42.27,42.53,39900.0,36.0184,36.1629,35.9165,36.1374,39900.0
2012-04-25 15:00:00,42.55,42.59,42.33,42.34,47200.0,36.1544,36.1884,35.9674,35.9759,47200.0
2012-04-25 15:30:00,42.33,42.42,42.3,42.34,139400.0,35.9674,36.0439,35.9419,35.9759,139400.0
2012-04-26 09:30:00,42.34,43.0,42.28,42.82,34500.0,35.9759,36.5367,35.925,36.3838,34500.0
2012-04-26 10:00:00,42.86,43.46,42.86,43.3,45800.0,36.4178,36.9276,36.4178,36.7916,45800.0
2012-04-26 10:30:00,43.3,43.38,43.04,43.09,25100.0,36.7916,36.8596,36.5707,36.6132,25100.0
2012-04-26 11:00:00,43.08,43.09,42.97,43.0,24800.0,36.6047,36.6132,36.5112,36.5367,24800.0
2012-04-26 11:30:00,43.04,43.09,42.92,42.98,24400.0,36.5707,36.6132,36.4688,36.5197,24400.0
2012-04-26 12:00:00,42.98,43.06,42.94,43.0,19200.0,36.5197,36.5877,36.4858,36.5367,19200.0
2012-04-26 12:30:00,43.0,43.05,42.89,43.04,18000.0,36.5367,36.5792,36.4433,36.5707,18000.0
2012-04-26 13:00:00,43.02,43.12,42.95,43.01,49000.0,36.5537,36.6387,36.4942,36.5452,49000.0
2012-04-26 13:30:00,43.05,43.16,42.99,43.12,20100.0,36.5792,36.6727,36.5282,36.6387,20100.0
2012-04-26 14:00:00,43.14,43.2,42.95,43.0,33500.0,36.6557,36.7067,36.4942,36.5367,33500.0
2012-04-26 14:30:00,43.01,43.01,42.83,42.83,30500.0,36.5452,36.5452,36.3923,36.3923,30500.0
2012-04-26 15:00:00,42.85,42.95,42.69,42.94,45700.0,36.4093,36.4942,36.2733,36.4858,45700.0
2012-04-26 15:30:00,42.95,43.02,42.89,42.94,93500.0,36.4942,36.5537,36.4433,36.4858,93500.0
2012-04-27 09:30:00,43.09,43.25,42.8,42.91,34100.0,36.6132,36.7492,36.3668,36.4603,34100.0
2012-04-27 10:00:00,42.91,42.92,42.63,42.92,17300.0,36.4603,36.4688,36.2223,36.4688,17300.0
2012-04-27 10:30:00,42.92,43.18,42.86,43.07,52500.0,36.4688,36.6897,36.4178,36.5962,52500.0
2012-04-27 11:00:00,43.08,43.32,43.06,43.29,38600.0,36.6047,36.8086,36.5877,36.7831,38600.0
2012-04-27 11:30:00,43.29,43.5,43.23,43.43,44900.0,36.7831,36.9616,36.7322,36.9021,44900.0
2012-04-27 12:00:00,43.46,43.66,43.42,43.61,44300.0,36.9276,37.0975,36.8936,37.055,44300.0
2012-04-27 12:30:00,43.61,43.63,43.34,43.41,18300.0,37.055,37.072,36.8256,36.8851,18300.0
2012-04-27 13:00:00,43.41,43.44,43.31,43.39,20000.0,36.8851,36.9106,36.8001,36.8681,20000.0
2012-04-27 13:30:00,43.38,43.57,43.34,43.43,30500.0,36.8596,37.0211,36.8256,36.9021,30500.0
2012-04-27 14:00:00,43.43,43.45,43.21,43.21,48500.0,36.9021,36.9191,36.7152,36.7152,48500.0
2012-04-27 14:30:00,43.2,43.42,43.18,43.38,35000.0,36.7067,36.8936,36.6897,36.8596,35000.0
2012-04-27 15:00:00,43.36,43.52,43.33,43.51,34700.0,36.8426,36.9786,36.8171,36.9701,34700.0
2012-04-27 15:30:00,43.52,43.74,43.51,43.66,111600.0,36.9786,37.1655,36.9701,37.0975,111600.0
2012-04-30 09:30:00,43.49,43.49,42.81,42.98,100800.0,36.9531,36.9531,36.3753,36.5197,100800.0
2012-04-30 10:00:00,42.99,43.0,42.82,42.89,26800.0,36.5282,36.5367,36.3838,36.4433,26800.0
2012-04-30 10:30:00,42.88,43.0,42.78,42.89,45100.0,36.4348,36.5367,36.3498,36.4433,45100.0
2012-04-30 11:00:00,42.9,43.0,42.85,42.87,41400.0,36.4518,36.5367,36.4093,36.4263,41400.0
2012-04-30 11:30:00,42.88,42.95,42.83,42.93,43900.0,36.4348,36.4942,36.3923,36.4773,43900.0
2012-04-30 12:00:00,42.94,42.95,42.87,42.9,61700.0,36.4858,36.4942,36.4263,36.4518,61700.0
2012-04-30 12:30:00,42.89,42.96,42.86,42.89,45500.0,36.4433,36.5027,36.4178,36.4433,45500.0
2012-04-30 13:00:00,42.9,42.97,42.87,42.97,53800.0,36.4518,36.5112,36.4263,36.5112,53800.0
2012-04-30 13:30:00,42.97,43.19,42.94,43.18,64200.0,36.5112,36.6982,36.4858,36.6897,64200.0
2012-04-30 14:00:00,43.2,43.41,43.14,43.33,36900.0,36.7067,36.8851,36.6557,36.8171,36900.0
2012-04-30 14:30:00,43.34,43.41,43.27,43.35,47100.0,36.8256,36.8851,36.7661,36.8341,47100.0
2012-04-30 15:00:00,43.36,43.46,43.36,43.4,56600.0,36.8426,36.9276,36.8426,36.8766,56600.0
2012-04-30 15:30:00,43.39,43.55,43.36,43.41,176500.0,36.8681,37.0041,36.8426,36.8851,176500.0
2012-05-01 09:30:00,43.33,43.69,43.12,43.15,34300.0,36.8171,37.123,36.6387,36.6642,34300.0
2012-05-01 10:00:00,43.15,43.87,43.12,43.86,55900.0,36.6642,37.276,36.6387,37.2675,55900.0
2012-05-01 10:30:00,43.86,44.18,43.84,44.09,115000.0,37.2675,37.5394,37.2505,37.4629,115000.0
2012-05-01 11:00:00,44.09,44.27,44.02,44.26,63600.0,37.4629,37.6158,37.4034,37.6073,63600.0
2012-05-01 11:30:00,44.26,44.4,44.19,44.37,52200.0,37.6073,37.7263,37.5479,37.7008,52200.0
2012-05-01 12:00:00,44.37,44.49,44.29,44.41,102600.0,37.7008,37.8028,37.6328,37.7348,102600.0
2012-05-01 12:30:00,44.41,44.48,44.29,44.29,80700.0,37.7348,37.7943,37.6328,37.6328,80700.0
2012-05-01 13:00:00,44.28,44.31,44.2,44.29,20900.0,37.6243,37.6498,37.5564,37.6328,20900.0
2012-05-01 13:30:00,44.29,44.35,44.24,44.27,27500.0,37.6328,37.6838,37.5904,37.6158,27500.0
2012-05-01 14:00:00,44.26,44.33,44.09,44.18,63700.0,37.6073,37.6668,37.4629,37.5394,63700.0
2012-05-01 14:30:00,44.19,44.32,44.19,44.22,54100.0,37.5479,37.6583,37.5479,37.5734,54100.0
2012-05-01 15:00:00,44.23,44.28,43.99,44.04,98200.0,37.5819,37.6243,37.3779,37.4204,98200.0
2012-05-01 15:30:00,44.05,44.07,43.74,43.82,89100.0,37.4289,37.4459,37.1655,37.2335,89100.0
2012-05-02 09:30:00,43.64,44.27,43.64,44.15,50100.0,37.0805,37.6158,37.0805,37.5139,50100.0
2012-05-02 10:00:00,44.16,44.28,43.67,43.7,27400.0,37.5224,37.6243,37.106,37.1315,27400.0
2012-05-02 10:30:00,43.67,44.14,43.61,43.98,22800.0,37.106,37.5054,37.055,37.3694,22800.0
2012-05-02 11:00:00,43.96,44.34,43.94,44.32,22500.0,37.3524,37.6753,37.3354,37.6583,22500.0
2012-05-02 11:30:00,44.31,44.42,44.27,44.37,18700.0,37.6498,37.7433,37.6158,37.7008,18700.0
2012-05-02 12:00:00,44.34,44.6,44.27,44.59,16900.0,37.6753,37.8962,37.6158,37.8877,16900.0
2012-05-02 12:30:00,44.58,44.62,44.51,44.53,25700.0,37.8792,37.9132,37.8198,37.8368,25700.0
2012-05-02 13:00:00,44.53,44.59,44.44,44.48,25600.0,37.8368,37.8877,37.7603,37.7943,25600.0
2012-05-02 13:30:00,44.49,44.61,44.47,44.48,47200.0,37.8028,37.9047,37.7858,37.7943,47200.0
2012-05-02 14:00:00,44.49,44.59,44.38,44.44,66200.0,37.8028,37.8877,37.7093,37.7603,66200.0
2012-05-02 14:30:00,44.44,44.44,44.21,44.28,34600.0,37.7603,37.7603,37.5649,37.6243,34600.0
2012-05-02 15:00:00,44.28,44.3,44.13,44.25,37300.0,37.6243,37.6413,37.4969,37.5988,37300.0
2012-05-02 15:30:00,44.25,44.42,44.23,44.29,79800.0,37.5988,37.7433,37.5819,37.6328,79800.0
2012-05-03 09:30:00,44.37,44.49,44.06,44.15,14900.0,37.7008,37.8028,37.4374,37.5139,14900.0
2012-05-03 10:00:00,44.13,44.13,43.72,43.89,15200.0,37.4969,37.4969,37.1485,37.293,15200.0
2012-05-03 10:30:00,43.87,44.3,43.83,44.3,14100.0,37.276,37.6413,37.242,37.6413,14100.0
2012-05-03 11:00:00,44.32,44.38,44.27,44.27,13500.0,37.6583,37.7093,37.6158,37.6158,13500.0
2012-05-03 11:30:00,44.26,44.28,43.89,43.94,15600.0,37.6073,37.6243,37.293,37.3354,15600.0
2012-05-03 12:00:00,43.96,43.97,43.79,43.87,13100.0,37.3524,37.3609,37.208,37.276,13100.0
2012-05-03 12:30:00,43.88,44.06,43.85,43.88,48800.0,37.2845,37.4374,37.259,37.2845,48800.0
2012-05-03 13:00:00,43.87,43.94,43.76,43.93,16200.0,37.276,37.3354,37.1825,37.3269,16200.0
2012-05-03 13:30:00,43.9,43.9,43.54,43.69,27600.0,37.3015,37.3015,36.9956,37.123,27600.0
2012-05-03 14:00:00,43.68,43.73,43.55,43.62,53600.0,37.1145,37.157,37.0041,37.0635,53600.0
2012-05-03 14:30:00,43.61,43.65,43.49,43.5,23000.0,37.055,37.089,36.9531,36.9616,23000.0
2012-05-03 15:00:00,43.53,43.77,43.52,43.68,36800.0,36.9871,37.191,36.9786,37.1145,36800.0
2012-05-03 15:30:00,43.67,43.7,43.56,43.59,134200.0,37.106,37.1315,37.0126,37.0381,134200.0
2012-05-04 09:30:00,43.48,43.48,42.97,43.08,18200.0,36.9446,36.9446,36.5112,36.6047,18200.0
2012-05-04 10:00:00,43.08,43.3,42.97,43.07,19300.0,36.6047,36.7916,36.5112,36.5962,19300.0
2012-05-04 10:30:00,43.07,43.48,42.98,43.46,32100.0,36.5962,36.9446,36.5197,36.9276,32100.0
2012-05-04 11:00:00,43.45,43.46,43.26,43.34,55500.0,36.9191,36.9276,36.7577,36.8256,55500.0
2012-05-04 11:30:00,43.36,43.37,43.06,43.18,21100.0,36.8426,36.8511,36.5877,36.6897,21100.0
2012-05-04 12:00:00,43.16,43.25,43.13,43.2,8400.0,36.6727,36.7492,36.6472,36.7067,8400.0
2012-05-04 12:30:00,43.23,43.24,43.0,43.06,21900.0,36.7322,36.7407,36.5367,36.5877,21900.0
2012-05-04 13:00:00,43.08,43.22,43.05,43.18,23500.0,36.6047,36.7237,36.5792,36.6897,23500.0
2012-05-04 13:30:00,43.17,43.3,43.16,43.27,25200.0,36.6812,36.7916,36.6727,36.7661,25200.0
2012-05-04 14:00:00,43.26,43.26,43.13,43.14,25800.0,36.7577,36.7577,36.6472,36.6557,25800.0
2012-05-04 14:30:00,43.13,43.15,42.97,43.0,34100.0,36.6472,36.6642,36.5112,36.5367,34100.0
2012-05-04 15:00:00,43.0,43.31,42.99,43.26,119500.0,36.5367,36.8001,36.5282,36.7577,119500.0
2012-05-04 15:30:00,43.26,43.28,43.14,43.15,91200.0,36.7577,36.7746,36.6557,36.6642,91200.0
2012-05-07 09:30:00,42.87,43.53,42.79,43.52,47800.0,36.4263,36.9871,36.3583,36.9786,47800.0
2012-05-07 10:00:00,43.52,43.79,43.45,43.53,34500.0,36.9786,37.208,36.9191,36.9871,34500.0
2012-05-07 10:30:00,43.55,43.8,43.39,43.71,117500.0,37.0041,37.2165,36.8681,37.14,117500.0
2012-05-07 11:00:00,43.77,43.8,43.53,43.54,32700.0,37.191,37.2165,36.9871,36.9956,32700.0
2012-05-07 11:30:00,43.56,43.75,43.56,43.75,12400.0,37.0126,37.174,37.0126,37.174,12400.0
2012-05-07 12:00:00,43.74,43.76,43.55,43.56,13900.0,37.1655,37.1825,37.0041,37.0126,13900.0
2012-05-07 12:30:00,43.59,43.81,43.59,43.79,23600.0,37.0381,37.225,37.0381,37.208,23600.0
2012-05-07 13:00:00,43.82,44.0,43.76,43.84,21300.0,37.2335,37.3864,37.1825,37.2505,21300.0
2012-05-07 13:30:00,43.81,44.06,43.78,43.94,17600.0,37.225,37.4374,37.1995,37.3354,17600.0
2012-05-07 14:00:00,43.97,44.06,43.85,43.9,21100.0,37.3609,37.4374,37.259,37.3015,21100.0
2012-05-07 14:30:00,43.89,44.01,43.86,44.0,22700.0,37.293,37.3949,37.2675,37.3864,22700.0
2012-05-07 15:00:00,43.97,44.0,43.77,43.8,53400.0,37.3609,37.3864,37.191,37.2165,53400.0
2012-05-07 15:30:00,43.78,43.83,43.67,43.76,48500.0,37.1995,37.242,37.106,37.1825,48500.0
2012-05-08 09:30:00,43.33,43.47,43.08,43.32,28600.0,36.8171,36.9361,36.6047,36.8086,28600.0
2012-05-08 10:00:00,43.23,43.23,42.97,42.98,56600.0,36.7322,36.7322,36.5112,36.5197,56600.0
2012-05-08 10:30:00,42.91,43.06,42.65,43.06,41700.0,36.4603,36.5877,36.2393,36.5877,41700.0
2012-05-08 11:00:00,43.02,43.05,42.8,42.96,72000.0,36.5537,36.5792,36.3668,36.5027,72000.0
2012-05-08 11:30:00,42.99,43.28,42.91,43.2,42900.0,36.5282,36.7746,36.4603,36.7067,42900.0
2012-05-08 12:00:00,43.2,43.25,42.88,42.94,45600.0,36.7067,36.7492,36.4348,36.4858,45600.0
2012-05-08 12:30:00,42.91,43.06,42.72,42.76,34200.0,36.4603,36.5877,36.2988,36.3328,34200.0
2012-05-08 13:00:00,42.73,43.04,42.73,43.02,21400.0,36.3073,36.5707,36.3073,36.5537,21400.0
2012-05-08 13:30:00,43.03,43.09,42.78,42.93,33800.0,36.5622,36.6132,36.3498,36.4773,33800.0
2012-05-08 14:00:00,42.95,42.97,42.7,42.78,45200.0,36.4942,36.5112,36.2818,36.3498,45200.0
2012-05-08 14:30:00,42.78,42.99,42.73,42.93,98400.0,36.3498,36.5282,36.3073,36.4773,98400.0
2012-05-08 15:00:00,42.93,43.24,42.69,43.13,146800.0,36.4773,36.7407,36.2733,36.6472,146800.0
2012-05-08 15:30:00,43.12,43.2,43.0,43.1,131900.0,36.6387,36.7067,36.5367,36.6217,131900.0
2012-05-09 09:30:00,42.66,42.86,42.51,42.81,26400.0,36.2478,36.4178,36.1204,36.3753,26400.0
2012-05-09 10:00:00,42.81,42.91,42.51,42.56,44300.0,36.3753,36.4603,36.1204,36.1629,44300.0
2012-05-09 10:30:00,42.56,42.86,42.54,42.79,13300.0,36.1629,36.4178,36.1459,36.3583,13300.0
2012-05-09 11:00:00,42.76,43.22,42.71,43.14,18600.0,36.3328,36.7237,36.2903,36.6557,18600.0
2012-05-09 11:30:00,43.12,43.25,42.93,42.95,31600.0,36.6387,36.7492,36.4773,36.4942,31600.0
2012-05-09 12:00:00,42.97,43.0,42.83,42.89,14900.0,36.5112,36.5367,36.3923,36.4433,14900.0
2012-05-09 12:30:00,42.87,42.9,42.65,42.8,20300.0,36.4263,36.4518,36.2393,36.3668,20300.0
2012-05-09 13:00:00,42.81,43.25,42.78,43.11,31300.0,36.3753,36.7492,36.3498,36.6302,31300.0
2012-05-09 13:30:00,43.13,43.42,43.12,43.32,18300.0,36.6472,36.8936,36.6387,36.8086,18300.0
2012-05-09 14:00:00,43.34,43.34,43.17,43.3,24600.0,36.8256,36.8256,36.6812,36.7916,24600.0
2012-05-09 14:30:00,43.3,43.35,43.06,43.06,47500.0,36.7916,36.8341,36.5877,36.5877,47500.0
2012-05-09 15:00:00,43.04,43.09,42.93,42.97,37700.0,36.5707,36.6132,36.4773,36.5112,37700.0
2012-05-09 15:30:00,42.99,43.17,42.88,42.97,108100.0,36.5282,36.6812,36.4348,36.5112,108100.0
2012-05-10 09:30:00,43.46,43.7,43.36,43.43,18000.0,36.9276,37.1315,36.8426,36.9021,18000.0
2012-05-10 10:00:00,43.44,43.5,43.05,43.07,9400.0,36.9106,36.9616,36.5792,36.5962,9400.0
2012-05-10 10:30:00,43.05,43.14,42.81,42.85,13000.0,36.5792,36.6557,36.3753,36.4093,13000.0
2012-05-10 11:00:00,42.86,43.06,42.67,43.06,17100.0,36.4178,36.5877,36.2563,36.5877,17100.0
2012-05-10 11:30:00,43.05,43.24,42.93,42.93,15000.0,36.5792,36.7407,36.4773,36.4773,15000.0
2012-05-10 12:00:00,42.95,43.09,42.81,42.94,11800.0,36.4942,36.6132,36.3753,36.4858,11800.0
2012-05-10 12:30:00,42.93,43.24,42.93,43.24,6900.0,36.4773,36.7407,36.4773,36.7407,6900.0
2012-05-10 13:00:00,43.26,43.39,43.22,43.38,13400.0,36.7577,36.8681,36.7237,36.8596,13400.0
2012-05-10 13:30:00,43.4,43.45,43.29,43.32,10200.0,36.8766,36.9191,36.7831,36.8086,10200.0
2012-05-10 14:00:00,43.33,43.47,43.32,43.46,31600.0,36.8171,36.9361,36.8086,36.9276,31600.0
2012-05-10 14:30:00,43.46,43.46,43.27,43.36,22000.0,36.9276,36.9276,36.7661,36.8426,22000.0
2012-05-10 15:00:00,43.37,43.44,43.31,43.33,29100.0,36.8511,36.9106,36.8001,36.8171,29100.0
2012-05-10 15:30:00,43.32,43.37,43.17,43.29,64700.0,36.8086,36.8511,36.6812,36.7831,64700.0
2012-05-11 09:30:00,43.23,43.87,42.83,43.65,30600.0,36.7322,37.276,36.3923,37.089,30600.0
2012-05-11 10:00:00,43.7,44.02,43.64,43.91,16500.0,37.1315,37.4034,37.0805,37.31,16500.0
2012-05-11 10:30:00,43.92,44.19,43.89,44.12,46100.0,37.3184,37.5479,37.293,37.4884,46100.0
2012-05-11 11:00:00,44.13,44.19,43.91,43.96,80800.0,37.4969,37.5479,37.31,37.3524,80800.0
2012-05-11 11:30:00,43.97,44.19,43.96,44.18,30300.0,37.3609,37.5479,37.3524,37.5394,30300.0
2012-05-11 12:00:00,44.17,44.31,44.14,44.25,29300.0,37.5309,37.6498,37.5054,37.5988,29300.0
2012-05-11 12:30:00,44.24,44.54,44.24,44.37,60500.0,37.5904,37.8453,37.5904,37.7008,60500.0
2012-05-11 13:00:00,44.34,44.37,44.14,44.19,25400.0,37.6753,37.7008,37.5054,37.5479,25400.0
2012-05-11 13:30:00,44.19,44.32,44.19,44.28,22400.0,37.5479,37.6583,37.5479,37.6243,22400.0
2012-05-11 14:00:00,44.29,44.43,44.2,44.37,55200.0,37.6328,37.7518,37.5564,37.7008,55200.0
2012-05-11 14:30:00,44.37,44.39,44.19,44.24,28800.0,37.7008,37.7178,37.5479,37.5904,28800.0
2012-05-11 15:00:00,44.25,44.26,44.07,44.11,48500.0,37.5988,37.6073,37.4459,37.4799,48500.0
2012-05-11 15:30:00,44.08,44.14,43.73,43.88,72800.0,37.4544,37.5054,37.157,37.2845,72800.0
2012-05-14 09:30:00,43.33,43.39,42.64,42.67,32600.0,36.8171,36.8681,36.2308,36.2563,32600.0
2012-05-14 10:00:00,42.67,43.0,42.6,42.65,61700.0,36.2563,36.5367,36.1969,36.2393,61700.0
2012-05-14 10:30:00,42.64,42.87,42.52,42.8,33000.0,36.2308,36.4263,36.1289,36.3668,33000.0
2012-05-14 11:00:00,42.78,43.02,42.69,42.98,35000.0,36.3498,36.5537,36.2733,36.5197,35000.0
2012-05-14 11:30:00,42.96,43.05,42.76,42.92,38000.0,36.5027,36.5792,36.3328,36.4688,38000.0
2012-05-14 12:00:00,42.92,43.02,42.86,43.0,14700.0,36.4688,36.5537,36.4178,36.5367,14700.0
2012-05-14 12:30:00,43.03,43.1,42.94,42.95,12900.0,36.5622,36.6217,36.4858,36.4942,12900.0
2012-05-14 13:00:00,42.95,43.11,42.87,43.05,17400.0,36.4942,36.6302,36.4263,36.5792,17400.0
2012-05-14 13:30:00,43.03,43.15,42.99,43.04,12100.0,36.5622,36.6642,36.5282,36.5707,12100.0
2012-05-14 14:00:00,43.08,43.15,42.9,42.96,15200.0,36.6047,36.6642,36.4518,36.5027,15200.0
2012-05-14 14:30:00,43.0,43.03,42.9,42.95,47000.0,36.5367,36.5622,36.4518,36.4942,47000.0
2012-05-14 15:00:00,42.95,42.97,42.82,42.9,28100.0,36.4942,36.5112,36.3838,36.4518,28100.0
2012-05-14 15:30:00,42.9,42.95,42.75,42.85,69000.0,36.4518,36.4942,36.3243,36.4093,69000.0
2012-05-15 09:30:00,42.76,43.07,42.43,42.6,24600.0,36.3328,36.5962,36.0524,36.1969,24600.0
2012-05-15 10:00:00,42.66,43.15,42.66,43.08,16400.0,36.2478,36.6642,36.2478,36.6047,16400.0
2012-05-15 10:30:00,43.05,43.27,43.01,43.17,44000.0,36.5792,36.7661,36.5452,36.6812,44000.0
2012-05-15 11:00:00,43.16,43.16,42.84,42.84,26100.0,36.6727,36.6727,36.4008,36.4008,26100.0
2012-05-15 11:30:00,42.84,43.3,42.81,43.21,20600.0,36.4008,36.7916,36.3753,36.7152,20600.0
2012-05-15 12:00:00,43.21,43.62,43.21,43.43,62300.0,36.7152,37.0635,36.7152,36.9021,62300.0
2012-05-15 12:30:00,43.45,43.58,43.22,43.27,74100.0,36.9191,37.0296,36.7237,36.7661,74100.0
2012-05-15 13:00:00,43.29,43.48,43.26,43.48,9900.0,36.7831,36.9446,36.7577,36.9446,9900.0
2012-05-15 13:30:00,43.45,43.45,43.15,43.27,15100.0,36.9191,36.9191,36.6642,36.7661,15100.0
2012-05-15 14:00:00,43.29,43.35,43.15,43.34,48100.0,36.7831,36.8341,36.6642,36.8256,48100.0
2012-05-15 14:30:00,43.34,43.35,43.18,43.23,26600.0,36.8256,36.8341,36.6897,36.7322,26600.0
2012-05-15 15:00:00,43.21,43.26,42.89,42.91,78900.0,36.7152,36.7577,36.4433,36.4603,78900.0
2012-05-15 15:30:00,42.92,43.12,42.91,43.04,132700.0,36.4688,36.6387,36.4603,36.5707,132700.0
2012-05-16 09:30:00,43.27,43.83,42.97,43.74,55100.0,36.7661,37.242,36.5112,37.1655,55100.0
2012-05-16 10:00:00,43.76,43.92,43.65,43.72,28900.0,37.1825,37.3184,37.089,37.1485,28900.0
2012-05-16 10:30:00,43.74,43.88,43.5,43.5,15300.0,37.1655,37.2845,36.9616,36.9616,15300.0
2012-05-16 11:00:00,43.53,43.59,43.28,43.37,28400.0,36.9871,37.0381,36.7746,36.8511,28400.0
2012-05-16 11:30:00,43.4,43.43,43.2,43.36,17900.0,36.8766,36.9021,36.7067,36.8426,17900.0
2012-05-16 12:00:00,43.36,43.38,43.16,43.31,32100.0,36.8426,36.8596,36.6727,36.8001,32100.0
2012-05-16 12:30:00,43.28,43.42,43.13,43.23,42300.0,36.7746,36.8936,36.6472,36.7322,42300.0
2012-05-16 13:00:00,43.2,43.37,43.17,43.22,22500.0,36.7067,36.8511,36.6812,36.7237,22500.0
2012-05-16 13:30:00,43.22,43.25,43.0,43.19,30400.0,36.7237,36.7492,36.5367,36.6982,30400.0
2012-05-16 14:00:00,43.19,43.37,42.93,43.07,40700.0,36.6982,36.8511,36.4773,36.5962,40700.0
2012-05-16 14:30:00,43.05,43.14,42.93,43.0,37400.0,36.5792,36.6557,36.4773,36.5367,37400.0
2012-05-16 15:00:00,43.0,43.05,42.82,42.82,37000.0,36.5367,36.5792,36.3838,36.3838,37000.0
2012-05-16 15:30:00,42.84,42.89,42.61,42.67,104400.0,36.4008,36.4433,36.2054,36.2563,104400.0
2012-05-17 09:30:00,42.73,42.74,42.03,42.09,22400.0,36.3073,36.3158,35.7125,35.7635,22400.0
2012-05-17 10:00:00,42.13,42.27,41.95,42.12,33100.0,35.7975,35.9165,35.6446,35.789,33100.0
2012-05-17 10:30:00,42.09,42.3,41.92,41.99,72100.0,35.7635,35.9419,35.6191,35.6785,72100.0
2012-05-17 11:00:00,41.97,42.05,41.72,41.73,38100.0,35.6616,35.7295,35.4491,35.4576,38100.0
2012-05-17 11:30:00,41.72,41.72,41.32,41.33,40100.0,35.4491,35.4491,35.1093,35.1177,40100.0
2012-05-17 12:00:00,41.32,41.43,41.02,41.42,32600.0,35.1093,35.2027,34.8543,35.1942,32600.0
2012-05-17 12:30:00,41.39,41.51,41.37,41.46,26400.0,35.1687,35.2707,35.1517,35.2282,26400.0
2012-05-17 13:00:00,41.48,41.68,41.48,41.58,16600.0,35.2452,35.4151,35.2452,35.3302,16600.0
2012-05-17 13:30:00,41.58,41.58,41.24,41.24,22200.0,35.3302,35.3302,35.0413,35.0413,22200.0
2012-05-17 14:00:00,41.23,41.29,41.15,41.24,28200.0,35.0328,35.0838,34.9648,35.0413,28200.0
2012-05-17 14:30:00,41.24,41.27,41.03,41.13,35300.0,35.0413,35.0668,34.8628,34.9478,35300.0
2012-05-17 15:00:00,41.1,41.21,41.04,41.17,42600.0,34.9223,35.0158,34.8713,34.9818,42600.0
2012-05-17 15:30:00,41.18,41.18,40.95,40.96,112500.0,34.9903,34.9903,34.7949,34.8034,112500.0
2012-05-18 09:30:00,41.18,41.41,41.06,41.19,45300.0,34.9903,35.1857,34.8883,34.9988,45300.0
2012-05-18 10:00:00,41.05,41.17,40.77,40.78,24300.0,34.8798,34.9818,34.6419,34.6504,24300.0
2012-05-18 10:30:00,40.78,41.36,40.71,41.23,23200.0,34.6504,35.1432,34.5909,35.0328,23200.0
2012-05-18 11:00:00,41.24,41.31,40.88,40.88,26600.0,35.0413,35.1008,34.7354,34.7354,26600.0
2012-05-18 11:30:00,40.88,40.97,40.36,40.46,28900.0,34.7354,34.8119,34.2935,34.3785,28900.0
2012-05-18 12:00:00,40.5,40.8,40.49,40.8,16300.0,34.4125,34.6674,34.404,34.6674,16300.0
2012-05-18 12:30:00,40.85,41.04,40.82,40.97,12700.0,34.7099,34.8713,34.6844,34.8119,12700.0
2012-05-18 13:00:00,40.96,41.07,40.89,41.01,21000.0,34.8034,34.8968,34.7439,34.8458,21000.0
2012-05-18 13:30:00,40.97,41.0,40.82,40.9,18500.0,34.8119,34.8373,34.6844,34.7524,18500.0
2012-05-18 14:00:00,40.87,40.91,40.66,40.76,20000.0,34.7269,34.7609,34.5485,34.6334,20000.0
2012-05-18 14:30:00,40.75,40.76,40.55,40.55,16200.0,34.6249,34.6334,34.455,34.455,16200.0
2012-05-18 15:00:00,40.55,40.78,40.53,40.57,41100.0,34.455,34.6504,34.438,34.472,41100.0
2012-05-18 15:30:00,40.57,40.67,40.47,40.6,97900.0,34.472,34.557,34.387,34.4975,97900.0
2012-05-21 09:30:00,40.81,41.11,40.57,40.7,49200.0,34.6759,34.9308,34.472,34.5824,49200.0
2012-05-21 10:00:00,40.7,41.27,40.56,41.25,34300.0,34.5824,35.0668,34.4635,35.0498,34300.0
2012-05-21 10:30:00,41.33,41.64,41.31,41.6,23100.0,35.1177,35.3812,35.1008,35.3472,23100.0
2012-05-21 11:00:00,41.59,41.63,41.29,41.3,41500.0,35.3387,35.3727,35.0838,35.0923,41500.0
2012-05-21 11:30:00,41.3,41.45,41.22,41.39,27400.0,35.0923,35.2197,35.0243,35.1687,27400.0
2012-05-21 12:00:00,41.38,41.7,41.37,41.68,19900.0,35.1602,35.4321,35.1517,35.4151,19900.0
2012-05-21 12:30:00,41.69,41.7,41.53,41.57,30300.0,35.4236,35.4321,35.2877,35.3217,30300.0
2012-05-21 13:00:00,41.57,41.74,41.55,41.71,27000.0,35.3217,35.4661,35.3047,35.4406,27000.0
2012-05-21 13:30:00,41.71,41.82,41.67,41.78,29300.0,35.4406,35.5341,35.4066,35.5001,29300.0
2012-05-21 14:00:00,41.81,41.88,41.69,41.77,30900.0,35.5256,35.5851,35.4236,35.4916,30900.0
2012-05-21 14:30:00,41.78,41.96,41.78,41.91,28100.0,35.5001,35.6531,35.5001,35.6106,28100.0
2012-05-21 15:00:00,41.91,42.02,41.9,41.99,44200.0,35.6106,35.704,35.6021,35.6785,44200.0
2012-05-21 15:30:00,41.96,42.02,41.89,42.0,98900.0,35.6531,35.704,35.5936,35.687,98900.0
2012-05-22 09:30:00,42.01,42.3,42.01,42.2,12500.0,35.6955,35.9419,35.6955,35.857,12500.0
2012-05-22 10:00:00,42.26,42.82,42.21,42.56,29700.0,35.908,36.3838,35.8655,36.1629,29700.0
2012-05-22 10:30:00,42.58,42.76,42.44,42.56,84200.0,36.1799,36.3328,36.0609,36.1629,84200.0
2012-05-22 11:00:00,42.58,42.71,42.53,42.71,20700.0,36.1799,36.2903,36.1374,36.2903,20700.0
2012-05-22 11:30:00,42.71,42.71,42.47,42.51,29700.0,36.2903,36.2903,36.0864,36.1204,29700.0
2012-05-22 12:00:00,42.5,42.58,42.33,42.57,54100.0,36.1119,36.1799,35.9674,36.1714,54100.0
2012-05-22 12:30:00,42.57,42.61,42.5,42.57,21000.0,36.1714,36.2054,36.1119,36.1714,21000.0
2012-05-22 13:00:00,42.57,42.67,42.47,42.51,20400.0,36.1714,36.2563,36.0864,36.1204,20400.0
2012-05-22 13:30:00,42.49,42.59,42.43,42.53,46800.0,36.1034,36.1884,36.0524,36.1374,46800.0
2012-05-22 14:00:00,42.53,42.68,42.51,42.55,33900.0,36.1374,36.2648,36.1204,36.1544,33900.0
2012-05-22 14:30:00,42.55,42.62,42.42,42.54,82900.0,36.1544,36.2139,36.0439,36.1459,82900.0
2012-05-22 15:00:00,42.55,42.58,42.26,42.26,43800.0,36.1544,36.1799,35.908,35.908,43800.0
2012-05-22 15:30:00,42.24,42.42,42.1,42.42,123000.0,35.891,36.0439,35.772,36.0439,123000.0
2012-05-23 09:30:00,41.92,42.41,41.86,42.33,35500.0,35.6191,36.0354,35.5681,35.9674,35500.0
2012-05-23 10:00:00,42.39,42.63,41.82,41.95,45200.0,36.0184,36.2223,35.5341,35.6446,45200.0
2012-05-23 10:30:00,41.98,41.98,41.64,41.64,61900.0,35.67,35.67,35.3812,35.3812,61900.0
2012-05-23 11:00:00,41.63,41.7,41.5,41.5,30200.0,35.3727,35.4321,35.2622,35.2622,30200.0
2012-05-23 11:30:00,41.51,41.68,41.44,41.55,22500.0,35.2707,35.4151,35.2112,35.3047,22500.0
2012-05-23 12:00:00,41.56,41.61,41.44,41.48,27100.0,35.3132,35.3557,35.2112,35.2452,27100.0
2012-05-23 12:30:00,41.48,41.64,41.4,41.48,72900.0,35.2452,35.3812,35.1772,35.2452,72900.0
2012-05-23 13:00:00,41.48,41.64,41.37,41.64,34400.0,35.2452,35.3812,35.1517,35.3812,34400.0
2012-05-23 13:30:00,41.67,41.9,41.59,41.87,28100.0,35.4066,35.6021,35.3387,35.5766,28100.0
2012-05-23 14:00:00,41.84,41.85,41.5,41.55,22900.0,35.5511,35.5596,35.2622,35.3047,22900.0
2012-05-23 14:30:00,41.52,41.95,41.51,41.95,42500.0,35.2792,35.6446,35.2707,35.6446,42500.0
2012-05-23 15:00:00,41.95,42.36,41.94,42.29,68700.0,35.6446,35.9929,35.6361,35.9335,68700.0
2012-05-23 15:30:00,42.29,42.73,42.29,42.62,118000.0,35.9335,36.3073,35.9335,36.2139,118000.0
2012-05-24 09:30:00,42.79,43.3,42.47,42.7,25900.0,36.3583,36.7916,36.0864,36.2818,25900.0
2012-05-24 10:00:00,42.7,42.85,42.58,42.72,29900.0,36.2818,36.4093,36.1799,36.2988,29900.0
2012-05-24 10:30:00,42.77,43.0,42.76,42.8,9500.0,36.3413,36.5367,36.3328,36.3668,9500.0
2012-05-24 11:00:00,42.83,42.83,42.66,42.72,12000.0,36.3923,36.3923,36.2478,36.2988,12000.0
2012-05-24 11:30:00,42.7,42.7,42.45,42.58,12000.0,36.2818,36.2818,36.0694,36.1799,12000.0
2012-05-24 12:00:00,42.56,42.57,42.39,42.48,13300.0,36.1629,36.1714,36.0184,36.0949,13300.0
2012-05-24 12:30:00,42.48,42.69,42.47,42.63,11800.0,36.0949,36.2733,36.0864,36.2223,11800.0
2012-05-24 13:00:00,42.66,42.86,42.6,42.61,12000.0,36.2478,36.4178,36.1969,36.2054,12000.0
2012-05-24 13:30:00,42.59,42.68,42.34,42.34,15700.0,36.1884,36.2648,35.9759,35.9759,15700.0
2012-05-24 14:00:00,42.34,42.45,42.28,42.42,21100.0,35.9759,36.0694,35.925,36.0439,21100.0
2012-05-24 14:30:00,42.45,42.53,42.34,42.48,19100.0,36.0694,36.1374,35.9759,36.0949,19100.0
2012-05-24 15:00:00,42.5,42.78,42.42,42.74,29500.0,36.1119,36.3498,36.0439,36.3158,29500.0
2012-05-24 15:30:00,42.72,43.02,42.7,43.0,69300.0,36.2988,36.5537,36.2818,36.5367,69300.0
2012-05-25 09:30:00,43.12,43.15,42.77,42.91,15000.0,36.6387,36.6642,36.3413,36.4603,15000.0
2012-05-25 10:00:00,42.9,42.9,42.58,42.74,12200.0,36.4518,36.4518,36.1799,36.3158,12200.0
2012-05-25 10:30:00,42.78,42.99,42.73,42.87,10900.0,36.3498,36.5282,36.3073,36.4263,10900.0
2012-05-25 11:00:00,42.9,43.09,42.9,43.02,8500.0,36.4518,36.6132,36.4518,36.5537,8500.0
2012-05-25 11:30:00,42.97,43.06,42.83,43.02,9500.0,36.5112,36.5877,36.3923,36.5537,9500.0
2012-05-25 12:00:00,43.05,43.08,42.92,42.93,7200.0,36.5792,36.6047,36.4688,36.4773,7200.0
2012-05-25 12:30:00,42.95,43.03,42.92,42.95,8200.0,36.4942,36.5622,36.4688,36.4942,8200.0
2012-05-25 13:00:00,42.93,43.06,42.89,43.03,7200.0,36.4773,36.5877,36.4433,36.5622,7200.0
2012-05-25 13:30:00,43.07,43.1,42.96,42.99,5600.0,36.5962,36.6217,36.5027,36.5282,5600.0
2012-05-25 14:00:00,42.99,43.01,42.79,42.89,10700.0,36.5282,36.5452,36.3583,36.4433,10700.0
2012-05-25 14:30:00,42.87,42.93,42.73,42.78,8800.0,36.4263,36.4773,36.3073,36.3498,8800.0
2012-05-25 15:00:00,42.8,42.89,42.65,42.7,20700.0,36.3668,36.4433,36.2393,36.2818,20700.0
2012-05-25 15:30:00,42.7,42.92,42.64,42.89,50700.0,36.2818,36.4688,36.2308,36.4433,50700.0
2012-05-29 09:30:00,43.19,44.03,43.17,43.99,34300.0,36.6982,37.4119,36.6812,37.3779,34300.0
2012-05-29 10:00:00,44.0,44.42,43.86,44.37,30300.0,37.3864,37.7433,37.2675,37.7008,30300.0
2012-05-29 10:30:00,44.4,44.44,44.19,44.29,21000.0,37.7263,37.7603,37.5479,37.6328,21000.0
2012-05-29 11:00:00,44.29,44.32,43.91,44.13,38400.0,37.6328,37.6583,37.31,37.4969,38400.0
2012-05-29 11:30:00,44.13,44.14,43.91,44.02,38400.0,37.4969,37.5054,37.31,37.4034,38400.0
2012-05-29 12:00:00,44.01,44.21,43.87,44.2,46800.0,37.3949,37.5649,37.276,37.5564,46800.0
2012-05-29 12:30:00,44.18,44.18,43.99,44.05,23100.0,37.5394,37.5394,37.3779,37.4289,23100.0
2012-05-29 13:00:00,44.01,44.07,43.93,44.04,22300.0,37.3949,37.4459,37.3269,37.4204,22300.0
2012-05-29 13:30:00,44.02,44.11,43.96,44.01,42700.0,37.4034,37.4799,37.3524,37.3949,42700.0
2012-05-29 14:00:00,44.01,44.14,43.89,44.07,15600.0,37.3949,37.5054,37.293,37.4459,15600.0
2012-05-29 14:30:00,44.07,44.13,43.94,44.07,12100.0,37.4459,37.4969,37.3354,37.4459,12100.0
2012-05-29 15:00:00,44.04,44.17,43.99,44.12,21300.0,37.4204,37.5309,37.3779,37.4884,21300.0
2012-05-29 15:30:00,44.15,44.22,44.04,44.12,75600.0,37.5139,37.5734,37.4204,37.4884,75600.0
2012-05-30 09:30:00,43.62,43.68,42.82,43.14,21900.0,37.0635,37.1145,36.3838,36.6557,21900.0
2012-05-30 10:00:00,43.14,43.14,42.5,42.74,40400.0,36.6557,36.6557,36.1119,36.3158,40400.0
2012-05-30 10:30:00,42.7,42.8,42.34,42.39,24400.0,36.2818,36.3668,35.9759,36.0184,24400.0
2012-05-30 11:00:00,42.37,42.77,42.3,42.69,18600.0,36.0014,36.3413,35.9419,36.2733,18600.0
2012-05-30 11:30:00,42.72,42.77,42.55,42.68,15300.0,36.2988,36.3413,36.1544,36.2648,15300.0
2012-05-30 12:00:00,42.65,42.68,42.41,42.47,17800.0,36.2393,36.2648,36.0354,36.0864,17800.0
2012-05-30 12:30:00,42.5,42.64,42.49,42.59,20000.0,36.1119,36.2308,36.1034,36.1884,20000.0
2012-05-30 13:00:00,42.6,42.65,42.4,42.47,23000.0,36.1969,36.2393,36.0269,36.0864,23000.0
2012-05-30 13:30:00,42.45,42.63,42.41,42.52,21400.0,36.0694,36.2223,36.0354,36.1289,21400.0
2012-05-30 14:00:00,42.6,42.65,42.51,42.57,16700.0,36.1969,36.2393,36.1204,36.1714,16700.0
2012-05-30 14:30:00,42.57,42.62,42.34,42.34,26200.0,36.1714,36.2139,35.9759,35.9759,26200.0
2012-05-30 15:00:00,42.35,42.48,42.22,42.45,37900.0,35.9844,36.0949,35.874,36.0694,37900.0
2012-05-30 15:30:00,42.46,42.51,42.31,42.44,87200.0,36.0779,36.1204,35.9504,36.0609,87200.0
2012-05-31 09:30:00,42.43,42.58,41.52,41.76,56500.0,36.0524,36.1799,35.2792,35.4831,56500.0
2012-05-31 10:00:00,41.77,42.06,41.74,42.06,32400.0,35.4916,35.738,35.4661,35.738,32400.0
2012-05-31 10:30:00,42.08,42.26,42.02,42.17,21900.0,35.755,35.908,35.704,35.8315,21900.0
2012-05-31 11:00:00,42.15,42.16,41.94,42.07,24900.0,35.8145,35.823,35.6361,35.7465,24900.0
2012-05-31 11:30:00,42.08,42.3,42.07,42.23,24100.0,35.755,35.9419,35.7465,35.8825,24100.0
2012-05-31 12:00:00,42.2,42.63,42.17,42.5,42600.0,35.857,36.2223,35.8315,36.1119,42600.0
2012-05-31 12:30:00,42.52,42.57,42.29,42.56,32400.0,36.1289,36.1714,35.9335,36.1629,32400.0
2012-05-31 13:00:00,42.52,42.84,42.51,42.68,17400.0,36.1289,36.4008,36.1204,36.2648,17400.0
2012-05-31 13:30:00,42.68,42.81,42.4,42.46,18900.0,36.2648,36.3753,36.0269,36.0779,18900.0
2012-05-31 14:00:00,42.46,42.72,42.43,42.67,20900.0,36.0779,36.2988,36.0524,36.2563,20900.0
2012-05-31 14:30:00,42.64,42.86,42.64,42.82,24600.0,36.2308,36.4178,36.2308,36.3838,24600.0
2012-05-31 15:00:00,42.84,43.12,42.76,43.06,42200.0,36.4008,36.6387,36.3328,36.5877,42200.0
2012-05-31 15:30:00,43.06,43.22,42.76,42.89,104100.0,36.5877,36.7237,36.3328,36.4433,104100.0
2012-06-01 09:30:00,41.57,41.65,41.13,41.59,36500.0,35.3217,35.3896,34.9478,35.3387,36500.0
2012-06-01 10:00:00,41.58,41.82,41.5,41.52,24200.0,35.3302,35.5341,35.2622,35.2792,24200.0
2012-06-01 10:30:00,41.49,41.72,41.45,41.51,68600.0,35.2537,35.4491,35.2197,35.2707,68600.0
2012-06-01 11:00:00,41.54,41.66,41.49,41.62,115800.0,35.2962,35.3981,35.2537,35.3642,115800.0
2012-06-01 11:30:00,41.6,41.64,41.46,41.53,19700.0,35.3472,35.3812,35.2282,35.2877,19700.0
2012-06-01 12:00:00,41.52,41.62,41.42,41.43,14700.0,35.2792,35.3642,35.1942,35.2027,14700.0
2012-06-01 12:30:00,41.43,41.43,41.31,41.35,14400.0,35.2027,35.2027,35.1008,35.1347,14400.0
2012-06-01 13:00:00,41.3,41.35,41.06,41.08,16100.0,35.0923,35.1347,34.8883,34.9053,16100.0
2012-06-01 13:30:00,41.06,41.08,40.94,40.99,19900.0,34.8883,34.9053,34.7864,34.8289,19900.0
2012-06-01 14:00:00,41.01,41.19,40.8,41.1,44800.0,34.8458,34.9988,34.6674,34.9223,44800.0
2012-06-01 14:30:00,41.09,41.26,41.03,41.24,47200.0,34.9138,35.0583,34.8628,35.0413,47200.0
2012-06-01 15:00:00,41.23,41.3,41.1,41.21,64000.0,35.0328,35.0923,34.9223,35.0158,64000.0
2012-06-01 15:30:00,41.23,41.33,41.18,41.24,189900.0,35.0328,35.1177,34.9903,35.0413,189900.0
2012-06-04 09:30:00,41.35,41.46,40.38,40.4,65800.0,35.1347,35.2282,34.3105,34.3275,65800.0
2012-06-04 10:00:00,40.44,40.44,39.86,40.17,80100.0,34.3615,34.3615,33.8687,34.1321,80100.0
2012-06-04 10:30:00,40.18,40.18,39.75,39.76,74000.0,34.1406,34.1406,33.7752,33.7837,74000.0
2012-06-04 11:00:00,39.76,39.85,39.46,39.49,57000.0,33.7837,33.8602,33.5288,33.5543,57000.0
2012-06-04 11:30:00,39.48,39.55,39.31,39.4,32500.0,33.5458,33.6053,33.4014,33.4778,32500.0
2012-06-04 12:00:00,39.39,39.46,38.94,38.96,33700.0,33.4693,33.5288,33.087,33.104,33700.0
2012-06-04 12:30:00,38.99,39.04,38.86,38.86,23900.0,33.1295,33.172,33.019,33.019,23900.0
2012-06-04 13:00:00,38.86,38.97,38.73,38.74,25200.0,33.019,33.1125,32.9086,32.917,25200.0
2012-06-04 13:30:00,38.76,39.08,38.73,39.07,58300.0,32.934,33.2059,32.9086,33.1974,58300.0
2012-06-04 14:00:00,39.09,39.25,39.02,39.22,56000.0,33.2144,33.3504,33.155,33.3249,56000.0
2012-06-04 14:30:00,39.21,39.48,39.2,39.24,39500.0,33.3164,33.5458,33.3079,33.3419,39500.0
2012-06-04 15:00:00,39.24,39.27,39.03,39.14,49400.0,33.3419,33.3674,33.1635,33.2569,49400.0
2012-06-04 15:30:00,39.11,39.4,39.04,39.34,139600.0,33.2314,33.4778,33.172,33.4269,139600.0
2012-06-05 09:30:00,39.14,39.35,38.94,39.22,55600.0,33.2569,33.4354,33.087,33.3249,55600.0
2012-06-05 10:00:00,39.22,39.66,39.22,39.4,21500.0,33.3249,33.6988,33.3249,33.4778,21500.0
2012-06-05 10:30:00,39.4,39.41,38.76,38.87,33500.0,33.4778,33.4863,32.934,33.0275,33500.0
2012-06-05 11:00:00,38.9,39.26,38.82,39.15,22400.0,33.053,33.3589,32.985,33.2654,22400.0
2012-06-05 11:30:00,39.13,39.28,38.91,38.91,32100.0,33.2484,33.3759,33.0615,33.0615,32100.0
2012-06-05 12:00:00,38.9,39.06,38.89,39.06,29400.0,33.053,33.1889,33.0445,33.1889,29400.0
2012-06-05 12:30:00,39.09,39.29,39.06,39.14,27600.0,33.2144,33.3844,33.1889,33.2569,27600.0
2012-06-05 13:00:00,39.14,39.14,38.91,39.02,25100.0,33.2569,33.2569,33.0615,33.155,25100.0
2012-06-05 13:30:00,39.03,39.26,38.96,39.18,30900.0,33.1635,33.3589,33.104,33.2909,30900.0
2012-06-05 14:00:00,39.18,39.29,39.15,39.23,24200.0,33.2909,33.3844,33.2654,33.3334,24200.0
2012-06-05 14:30:00,39.25,39.34,39.17,39.28,30200.0,33.3504,33.4269,33.2824,33.3759,30200.0
2012-06-05 15:00:00,39.31,39.4,39.29,39.37,55700.0,33.4014,33.4778,33.3844,33.4524,55700.0
2012-06-05 15:30:00,39.38,39.52,39.35,39.45,78000.0,33.4608,33.5798,33.4354,33.5203,78000.0
2012-06-06 09:30:00,39.74,40.61,39.7,40.46,38100.0,33.7667,34.506,33.7328,34.3785,38100.0
2012-06-06 10:00:00,40.51,40.51,40.1,40.1,18600.0,34.421,34.421,34.0726,34.0726,18600.0
2012-06-06 10:30:00,40.1,40.46,40.1,40.45,13300.0,34.0726,34.3785,34.0726,34.37,13300.0
2012-06-06 11:00:00,40.48,40.69,40.46,40.65,62800.0,34.3955,34.5739,34.3785,34.54,62800.0
2012-06-06 11:30:00,40.66,40.71,40.55,40.69,56600.0,34.5485,34.5909,34.455,34.5739,56600.0
2012-06-06 12:00:00,40.71,41.0,40.64,40.92,51800.0,34.5909,34.8373,34.5315,34.7694,51800.0
2012-06-06 12:30:00,40.92,41.19,40.9,41.07,32200.0,34.7694,34.9988,34.7524,34.8968,32200.0
2012-06-06 13:00:00,41.07,41.21,41.05,41.15,30000.0,34.8968,35.0158,34.8798,34.9648,30000.0
2012-06-06 13:30:00,41.16,41.21,41.03,41.04,16700.0,34.9733,35.0158,34.8628,34.8713,16700.0
2012-06-06 14:00:00,41.04,41.04,40.82,41.01,30000.0,34.8713,34.8713,34.6844,34.8458,30000.0
2012-06-06 14:30:00,41.0,41.12,40.99,41.01,18700.0,34.8373,34.9393,34.8289,34.8458,18700.0
2012-06-06 15:00:00,41.01,41.09,40.89,40.91,47200.0,34.8458,34.9138,34.7439,34.7609,47200.0
2012-06-06 15:30:00,40.91,41.22,40.9,41.22,77800.0,34.7609,35.0243,34.7524,35.0243,77800.0
2012-06-07 09:30:00,41.7,42.66,41.7,42.48,49800.0,35.4321,36.2478,35.4321,36.0949,49800.0
2012-06-07 10:00:00,42.48,42.54,41.73,42.16,36800.0,36.0949,36.1459,35.4576,35.823,36800.0
2012-06-07 10:30:00,42.2,42.2,41.58,41.66,21400.0,35.857,35.857,35.3302,35.3981,21400.0
2012-06-07 11:00:00,41.65,41.78,41.57,41.67,14400.0,35.3896,35.5001,35.3217,35.4066,14400.0
2012-06-07 11:30:00,41.58,42.06,41.58,41.92,10600.0,35.3302,35.738,35.3302,35.6191,10600.0
2012-06-07 12:00:00,41.87,42.02,41.69,42.02,32100.0,35.5766,35.704,35.4236,35.704,32100.0
2012-06-07 12:30:00,42.02,42.11,41.91,41.97,11800.0,35.704,35.7805,35.6106,35.6616,11800.0
2012-06-07 13:00:00,41.9,42.19,41.9,42.13,8100.0,35.6021,35.8485,35.6021,35.7975,8100.0
2012-06-07 13:30:00,42.15,42.15,41.94,42.0,22500.0,35.8145,35.8145,35.6361,35.687,22500.0
2012-06-07 14:00:00,41.99,42.15,41.99,42.13,21600.0,35.6785,35.8145,35.6785,35.7975,21600.0
2012-06-07 14:30:00,42.12,42.13,41.97,41.98,59400.0,35.789,35.7975,35.6616,35.67,59400.0
2012-06-07 15:00:00,41.98,41.98,41.66,41.77,42200.0,35.67,35.67,35.3981,35.4916,42200.0
2012-06-07 15:30:00,41.76,41.79,41.49,41.55,69300.0,35.4831,35.5086,35.2537,35.3047,69300.0
2012-06-08 09:30:00,41.54,41.57,41.08,41.4,9700.0,35.2962,35.3217,34.9053,35.1772,9700.0
2012-06-08 10:00:00,41.52,41.84,41.41,41.57,16200.0,35.2792,35.5511,35.1857,35.3217,16200.0
2012-06-08 10:30:00,41.55,41.87,41.51,41.86,17000.0,35.3047,35.5766,35.2707,35.5681,17000.0
2012-06-08 11:00:00,41.85,41.85,41.53,41.62,22600.0,35.5596,35.5596,35.2877,35.3642,22600.0
2012-06-08 11:30:00,41.58,41.79,41.56,41.65,16200.0,35.3302,35.5086,35.3132,35.3896,16200.0
2012-06-08 12:00:00,41.67,41.9,41.64,41.9,16700.0,35.4066,35.6021,35.3812,35.6021,16700.0
2012-06-08 12:30:00,41.89,42.07,41.89,42.06,33200.0,35.5936,35.7465,35.5936,35.738,33200.0
2012-06-08 13:00:00,42.09,42.21,42.07,42.15,12800.0,35.7635,35.8655,35.7465,35.8145,12800.0
2012-06-08 13:30:00,42.16,42.27,42.11,42.27,23500.0,35.823,35.9165,35.7805,35.9165,23500.0
2012-06-08 14:00:00,42.26,42.27,42.07,42.08,14200.0,35.908,35.9165,35.7465,35.755,14200.0
2012-06-08 14:30:00,42.08,42.28,42.07,42.24,21400.0,35.755,35.925,35.7465,35.891,21400.0
2012-06-08 15:00:00,42.24,42.41,42.19,42.32,26700.0,35.891,36.0354,35.8485,35.9589,26700.0
2012-06-08 15:30:00,42.32,42.41,42.25,42.35,65400.0,35.9589,36.0354,35.8995,35.9844,65400.0
2012-06-11 09:30:00,42.85,43.23,42.41,42.51,39200.0,36.4093,36.7322,36.0354,36.1204,39200.0
2012-06-11 10:00:00,42.46,42.57,42.35,42.48,42200.0,36.0779,36.1714,35.9844,36.0949,42200.0
2012-06-11 10:30:00,42.48,42.81,42.41,42.49,57700.0,36.0949,36.3753,36.0354,36.1034,57700.0
2012-06-11 11:00:00,42.45,42.74,42.45,42.7,43600.0,36.0694,36.3158,36.0694,36.2818,43600.0
2012-06-11 11:30:00,42.66,42.75,42.4,42.65,51200.0,36.2478,36.3243,36.0269,36.2393,51200.0
2012-06-11 12:00:00,42.6,42.63,42.49,42.52,34300.0,36.1969,36.2223,36.1034,36.1289,34300.0
2012-06-11 12:30:00,42.51,42.7,42.49,42.68,45700.0,36.1204,36.2818,36.1034,36.2648,45700.0
2012-06-11 13:00:00,42.68,42.83,42.61,42.66,24900.0,36.2648,36.3923,36.2054,36.2478,24900.0
2012-06-11 13:30:00,42.66,42.73,42.52,42.58,24000.0,36.2478,36.3073,36.1289,36.1799,24000.0
2012-06-11 14:00:00,42.57,42.57,42.44,42.5,84300.0,36.1714,36.1714,36.0609,36.1119,84300.0
2012-06-11 14:30:00,42.51,42.65,42.49,42.6,43200.0,36.1204,36.2393,36.1034,36.1969,43200.0
2012-06-11 15:00:00,42.62,42.64,42.44,42.49,91500.0,36.2139,36.2308,36.0609,36.1034,91500.0
2012-06-11 15:30:00,42.49,42.66,42.35,42.47,242100.0,36.1034,36.2478,35.9844,36.0864,242100.0
2012-06-12 09:30:00,42.66,42.94,42.51,42.54,31400.0,36.2478,36.4858,36.1204,36.1459,31400.0
2012-06-12 10:00:00,42.49,42.83,42.01,42.13,25500.0,36.1034,36.3923,35.6955,35.7975,25500.0
2012-06-12 10:30:00,42.08,42.2,41.88,41.97,51600.0,35.755,35.857,35.5851,35.6616,51600.0
2012-06-12 11:00:00,41.98,42.59,41.96,42.58,31100.0,35.67,36.1884,35.6531,36.1799,31100.0
2012-06-12 11:30:00,42.61,42.64,42.41,42.41,51500.0,36.2054,36.2308,36.0354,36.0354,51500.0
2012-06-12 12:00:00,42.47,42.48,42.16,42.24,24300.0,36.0864,36.0949,35.823,35.891,24300.0
2012-06-12 12:30:00,42.23,42.39,42.15,42.15,42400.0,35.8825,36.0184,35.8145,35.8145,42400.0
2012-06-12 13:00:00,42.19,42.48,42.17,42.34,21000.0,35.8485,36.0949,35.8315,35.9759,21000.0
2012-06-12 13:30:00,42.35,42.51,42.22,42.26,27700.0,35.9844,36.1204,35.874,35.908,27700.0
2012-06-12 14:00:00,42.25,42.44,42.22,42.34,26500.0,35.8995,36.0609,35.874,35.9759,26500.0
2012-06-12 14:30:00,42.35,42.52,42.35,42.47,26400.0,35.9844,36.1289,35.9844,36.0864,26400.0
2012-06-12 15:00:00,42.49,42.59,42.45,42.57,32200.0,36.1034,36.1884,36.0694,36.1714,32200.0
2012-06-12 15:30:00,42.57,42.73,42.46,42.67,88600.0,36.1714,36.3073,36.0779,36.2563,88600.0
2012-06-13 09:30:00,42.28,42.28,41.5,41.65,15300.0,36.0833,36.0833,35.4176,35.5456,15300.0
2012-06-13 10:00:00,41.65,42.11,41.65,41.89,22700.0,35.5456,35.9382,35.5456,35.7504,22700.0
2012-06-13 10:30:00,41.89,42.09,41.86,42.05,39700.0,35.7504,35.9211,35.7248,35.887,39700.0
2012-06-13 11:00:00,42.03,42.03,41.79,41.83,20400.0,35.8699,35.8699,35.6651,35.6992,20400.0
2012-06-13 11:30:00,41.78,41.84,41.55,41.65,25600.0,35.6565,35.7077,35.4602,35.5456,25600.0
2012-06-13 12:00:00,41.63,41.66,41.42,41.65,10700.0,35.5285,35.5541,35.3493,35.5456,10700.0
2012-06-13 12:30:00,41.68,41.75,41.59,41.65,63700.0,35.5712,35.6309,35.4944,35.5456,63700.0
2012-06-13 13:00:00,41.74,41.89,41.7,41.87,12800.0,35.6224,35.7504,35.5883,35.7333,12800.0
2012-06-13 13:30:00,41.87,41.89,41.5,41.52,11800.0,35.7333,35.7504,35.4176,35.4346,11800.0
2012-06-13 14:00:00,41.61,41.62,41.34,41.37,18100.0,35.5115,35.52,35.281,35.3066,18100.0
2012-06-13 14:30:00,41.39,41.44,41.05,41.09,22400.0,35.3237,35.3664,35.0335,35.0677,22400.0
2012-06-13 15:00:00,41.06,41.13,40.61,40.62,63000.0,35.0421,35.1018,34.658,34.6666,63000.0
2012-06-13 15:30:00,40.63,40.89,40.62,40.86,117400.0,34.6751,34.897,34.6666,34.8714,117400.0
2012-06-14 09:30:00,40.99,41.36,40.63,41.36,23300.0,34.9823,35.2981,34.6751,35.2981,23300.0
2012-06-14 10:00:00,41.37,41.41,41.26,41.26,19800.0,35.3066,35.3408,35.2127,35.2127,19800.0
2012-06-14 10:30:00,41.24,41.54,41.16,41.54,9600.0,35.1957,35.4517,35.1274,35.4517,9600.0
2012-06-14 11:00:00,41.51,41.71,41.51,41.65,10100.0,35.4261,35.5968,35.4261,35.5456,10100.0
2012-06-14 11:30:00,41.66,41.85,41.51,41.71,58000.0,35.5541,35.7163,35.4261,35.5968,58000.0
2012-06-14 12:00:00,41.73,41.91,41.73,41.82,14600.0,35.6139,35.7675,35.6139,35.6907,14600.0
2012-06-14 12:30:00,41.81,42.02,41.72,41.93,20500.0,35.6821,35.8614,35.6053,35.7846,20500.0
2012-06-14 13:00:00,41.94,41.98,41.63,41.63,12500.0,35.7931,35.8272,35.5285,35.5285,12500.0
2012-06-14 13:30:00,41.63,41.63,41.35,41.37,36700.0,35.5285,35.5285,35.2896,35.3066,36700.0
2012-06-14 14:00:00,41.36,41.43,41.19,41.21,23200.0,35.2981,35.3578,35.153,35.1701,23200.0
2012-06-14 14:30:00,41.2,41.2,40.93,40.93,26200.0,35.1615,35.1615,34.9311,34.9311,26200.0
2012-06-14 15:00:00,40.93,41.51,40.81,40.95,93700.0,34.9311,35.4261,34.8287,34.9482,93700.0
2012-06-14 15:30:00,40.94,41.19,40.94,41.11,128600.0,34.9396,35.153,34.9396,35.0847,128600.0
2012-06-15 09:30:00,41.36,41.59,41.23,41.34,89000.0,35.2981,35.4944,35.1871,35.281,89000.0
2012-06-15 10:00:00,41.38,41.51,41.38,41.47,28800.0,35.3152,35.4261,35.3152,35.392,28800.0
2012-06-15 10:30:00,41.44,41.61,41.42,41.55,22300.0,35.3664,35.5115,35.3493,35.4602,22300.0
2012-06-15 11:00:00,41.6,41.81,41.48,41.75,11500.0,35.5029,35.6821,35.4005,35.6309,11500.0
2012-06-15 11:30:00,41.81,41.89,41.78,41.84,9800.0,35.6821,35.7504,35.6565,35.7077,9800.0
2012-06-15 12:00:00,41.85,41.99,41.83,41.99,10400.0,35.7163,35.8358,35.6992,35.8358,10400.0
2012-06-15 12:30:00,41.97,41.97,41.8,41.92,11500.0,35.8187,35.8187,35.6736,35.776,11500.0
2012-06-15 13:00:00,41.92,42.34,41.9,42.34,45800.0,35.776,36.1345,35.7589,36.1345,45800.0
2012-06-15 13:30:00,42.34,42.56,42.31,42.45,22700.0,36.1345,36.3222,36.1089,36.2283,22700.0
2012-06-15 14:00:00,42.45,42.74,42.38,42.74,18800.0,36.2283,36.4758,36.1686,36.4758,18800.0
2012-06-15 14:30:00,42.71,42.86,42.66,42.76,25700.0,36.4502,36.5782,36.4076,36.4929,25700.0
2012-06-15 15:00:00,42.76,42.9,42.61,42.61,31300.0,36.4929,36.6124,36.3649,36.3649,31300.0
2012-06-15 15:30:00,42.62,42.77,42.54,42.69,101600.0,36.3734,36.5014,36.3051,36.4332,101600.0
2012-06-18 09:30:00,42.42,42.87,42.2,42.56,20700.0,36.2027,36.5868,36.015,36.3222,20700.0
2012-06-18 10:00:00,42.55,42.88,42.54,42.67,12100.0,36.3137,36.5953,36.3051,36.4161,12100.0
2012-06-18 10:30:00,42.68,42.93,42.67,42.72,18000.0,36.4246,36.638,36.4161,36.4588,18000.0
2012-06-18 11:00:00,42.79,42.79,42.45,42.47,13900.0,36.5185,36.5185,36.2283,36.2454,13900.0
2012-06-18 11:30:00,42.5,42.69,42.33,42.63,18900.0,36.271,36.4332,36.1259,36.382,18900.0
2012-06-18 12:00:00,42.6,42.66,42.46,42.65,18200.0,36.3564,36.4076,36.2369,36.399,18200.0
2012-06-18 12:30:00,42.64,42.82,42.57,42.65,12800.0,36.3905,36.5441,36.3307,36.399,12800.0
2012-06-18 13:00:00,42.66,42.86,42.62,42.86,9500.0,36.4076,36.5782,36.3734,36.5782,9500.0
2012-06-18 13:30:00,42.83,42.92,42.8,42.92,7200.0,36.5526,36.6295,36.527,36.6295,7200.0
2012-06-18 14:00:00,42.93,43.29,42.85,43.17,46900.0,36.638,36.9452,36.5697,36.8428,46900.0
2012-06-18 14:30:00,43.17,43.25,43.0,43.05,12400.0,36.8428,36.9111,36.6977,36.7404,12400.0
2012-06-18 15:00:00,43.05,43.15,42.87,43.04,18800.0,36.7404,36.8257,36.5868,36.7319,18800.0
2012-06-18 15:30:00,43.03,43.28,42.96,43.18,76300.0,36.7233,36.9367,36.6636,36.8513,76300.0
2012-06-19 09:30:00,43.37,43.86,43.33,43.83,14600.0,37.0135,37.4317,36.9794,37.4061,14600.0
2012-06-19 10:00:00,43.86,44.21,43.76,44.15,21700.0,37.4317,37.7304,37.3463,37.6792,21700.0
2012-06-19 10:30:00,44.17,44.25,43.88,43.92,12900.0,37.6962,37.7645,37.4488,37.4829,12900.0
2012-06-19 11:00:00,43.87,43.96,43.76,43.83,8300.0,37.4402,37.517,37.3463,37.4061,8300.0
2012-06-19 11:30:00,43.84,44.11,43.8,44.08,21000.0,37.4146,37.645,37.3805,37.6194,21000.0
2012-06-19 12:00:00,44.09,44.1,43.95,43.97,9800.0,37.628,37.6365,37.5085,37.5256,9800.0
2012-06-19 12:30:00,43.98,44.19,43.91,44.19,13300.0,37.5341,37.7133,37.4744,37.7133,13300.0
2012-06-19 13:00:00,44.17,44.17,43.92,44.15,15300.0,37.6962,37.6962,37.4829,37.6792,15300.0
2012-06-19 13:30:00,44.17,44.28,44.11,44.15,12600.0,37.6962,37.7901,37.645,37.6792,12600.0
2012-06-19 14:00:00,44.18,44.23,44.12,44.12,11100.0,37.7048,37.7475,37.6536,37.6536,11100.0
2012-06-19 14:30:00,44.11,44.11,43.9,44.08,19100.0,37.645,37.645,37.4658,37.6194,19100.0
2012-06-19 15:00:00,44.06,44.09,43.94,43.96,34500.0,37.6024,37.628,37.5,37.517,34500.0
2012-06-19 15:30:00,43.98,44.0,43.71,43.76,70100.0,37.5341,37.5512,37.3037,37.3463,70100.0
2012-06-20 09:30:00,43.55,43.56,43.3,43.47,12200.0,37.1671,37.1757,36.9538,37.0988,12200.0
2012-06-20 10:00:00,43.55,43.78,43.33,43.67,14300.0,37.1671,37.3634,36.9794,37.2695,14300.0
2012-06-20 10:30:00,43.67,43.67,43.23,43.32,21600.0,37.2695,37.2695,36.894,36.9708,21600.0
2012-06-20 11:00:00,43.24,43.46,43.24,43.4,7100.0,36.9026,37.0903,36.9026,37.0391,7100.0
2012-06-20 11:30:00,43.48,43.62,43.41,43.5,4900.0,37.1074,37.2269,37.0476,37.1244,4900.0
2012-06-20 12:00:00,43.44,43.44,43.24,43.29,6700.0,37.0732,37.0732,36.9026,36.9452,6700.0
2012-06-20 12:30:00,43.26,43.54,43.02,43.5,19700.0,36.9196,37.1586,36.7148,37.1244,19700.0
2012-06-20 13:00:00,43.54,43.74,43.49,43.54,19700.0,37.1586,37.3293,37.1159,37.1586,19700.0
2012-06-20 13:30:00,43.61,43.61,43.38,43.5,13100.0,37.2183,37.2183,37.022,37.1244,13100.0
2012-06-20 14:00:00,43.51,43.68,43.39,43.51,36900.0,37.133,37.2781,37.0306,37.133,36900.0
2012-06-20 14:30:00,43.56,43.63,43.22,43.26,66600.0,37.1757,37.2354,36.8855,36.9196,66600.0
2012-06-20 15:00:00,43.26,43.27,43.08,43.19,46300.0,36.9196,36.9282,36.766,36.8599,46300.0
2012-06-20 15:30:00,43.21,43.32,43.09,43.11,87300.0,36.8769,36.9708,36.7745,36.7916,87300.0
2012-06-21 09:30:00,43.21,43.33,42.57,42.85,10100.0,36.8769,36.9794,36.3307,36.5697,10100.0
2012-06-21 10:00:00,42.82,42.92,42.55,42.75,25000.0,36.5441,36.6295,36.3137,36.4844,25000.0
2012-06-21 10:30:00,42.76,42.91,42.67,42.71,6300.0,36.4929,36.6209,36.4161,36.4502,6300.0
2012-06-21 11:00:00,42.84,42.84,42.49,42.62,17700.0,36.5612,36.5612,36.2625,36.3734,17700.0
2012-06-21 11:30:00,42.62,42.76,42.56,42.71,50300.0,36.3734,36.4929,36.3222,36.4502,50300.0
2012-06-21 12:00:00,42.73,42.75,42.09,42.1,27600.0,36.4673,36.4844,35.9211,35.9296,27600.0
2012-06-21 12:30:00,42.09,42.37,42.09,42.31,10400.0,35.9211,36.1601,35.9211,36.1089,10400.0
2012-06-21 13:00:00,42.3,42.3,42.06,42.07,18000.0,36.1003,36.1003,35.8955,35.904,18000.0
2012-06-21 13:30:00,42.05,42.1,41.88,42.01,30600.0,35.887,35.9296,35.7419,35.8528,30600.0
2012-06-21 14:00:00,42.0,42.1,41.85,41.89,46200.0,35.8443,35.9296,35.7163,35.7504,46200.0
2012-06-21 14:30:00,41.89,42.03,41.77,42.0,77900.0,35.7504,35.8699,35.648,35.8443,77900.0
2012-06-21 15:00:00,41.98,42.01,41.74,41.79,40800.0,35.8272,35.8528,35.6224,35.6651,40800.0
2012-06-21 15:30:00,41.76,41.93,41.63,41.76,86600.0,35.6395,35.7846,35.5285,35.6395,86600.0
2012-06-22 09:30:00,42.01,42.25,41.8,41.98,31800.0,35.8528,36.0577,35.6736,35.8272,31800.0
2012-06-22 10:00:00,41.99,42.18,41.88,42.11,22200.0,35.8358,35.9979,35.7419,35.9382,22200.0
2012-06-22 10:30:00,42.06,42.32,42.02,42.3,76900.0,35.8955,36.1174,35.8614,36.1003,76900.0
2012-06-22 11:00:00,42.32,42.51,42.31,42.32,32800.0,36.1174,36.2795,36.1089,36.1174,32800.0
2012-06-22 11:30:00,42.3,42.41,42.26,42.39,17100.0,36.1003,36.1942,36.0662,36.1771,17100.0
2012-06-22 12:00:00,42.37,42.48,42.31,42.45,53300.0,36.1601,36.2539,36.1089,36.2283,53300.0
2012-06-22 12:30:00,42.45,42.53,42.4,42.4,26500.0,36.2283,36.2966,36.1857,36.1857,26500.0
2012-06-22 13:00:00,42.4,42.43,42.31,42.38,21700.0,36.1857,36.2113,36.1089,36.1686,21700.0
2012-06-22 13:30:00,42.38,42.57,42.38,42.54,29100.0,36.1686,36.3307,36.1686,36.3051,29100.0
2012-06-22 14:00:00,42.54,42.7,42.52,42.7,25300.0,36.3051,36.4417,36.2881,36.4417,25300.0
2012-06-22 14:30:00,42.69,42.95,42.68,42.92,25400.0,36.4332,36.6551,36.4246,36.6295,25400.0
2012-06-22 15:00:00,42.91,43.09,42.88,43.09,47300.0,36.6209,36.7745,36.5953,36.7745,47300.0
2012-06-22 15:30:00,43.08,43.32,43.02,43.02,193600.0,36.766,36.9708,36.7148,36.7148,193600.0
2012-06-25 09:30:00,42.46,43.03,42.32,42.44,99800.0,36.2369,36.7233,36.1174,36.2198,99800.0
2012-06-25 10:00:00,42.52,42.69,42.34,42.51,30400.0,36.2881,36.4332,36.1345,36.2795,30400.0
2012-06-25 10:30:00,42.5,42.63,42.49,42.5,14800.0,36.271,36.382,36.2625,36.271,14800.0
2012-06-25 11:00:00,42.51,42.56,42.43,42.49,23100.0,36.2795,36.3222,36.2113,36.2625,23100.0
2012-06-25 11:30:00,42.47,42.51,42.25,42.38,98100.0,36.2454,36.2795,36.0577,36.1686,98100.0
2012-06-25 12:00:00,42.35,42.69,42.35,42.63,42400.0,36.143,36.4332,36.143,36.382,42400.0
2012-06-25 12:30:00,42.63,42.7,42.58,42.61,15900.0,36.382,36.4417,36.3393,36.3649,15900.0
2012-06-25 13:00:00,42.58,42.68,42.48,42.62,34700.0,36.3393,36.4246,36.2539,36.3734,34700.0
2012-06-25 13:30:00,42.6,42.82,42.59,42.74,19600.0,36.3564,36.5441,36.3478,36.4758,19600.0
2012-06-25 14:00:00,42.73,42.83,42.63,42.78,23400.0,36.4673,36.5526,36.382,36.51,23400.0
2012-06-25 14:30:00,42.75,42.76,42.46,42.46,35000.0,36.4844,36.4929,36.2369,36.2369,35000.0
2012-06-25 15:00:00,42.47,42.8,42.43,42.79,61300.0,36.2454,36.527,36.2113,36.5185,61300.0
2012-06-25 15:30:00,42.77,42.78,42.51,42.57,110600.0,36.5014,36.51,36.2795,36.3307,110600.0
2012-06-26 09:30:00,42.69,43.12,42.55,42.76,24300.0,36.4332,36.8001,36.3137,36.4929,24300.0
2012-06-26 10:00:00,42.83,43.01,42.49,42.53,20100.0,36.5526,36.7063,36.2625,36.2966,20100.0
2012-06-26 10:30:00,42.51,42.68,42.34,42.43,40200.0,36.2795,36.4246,36.1345,36.2113,40200.0
2012-06-26 11:00:00,42.46,42.58,42.18,42.41,40600.0,36.2369,36.3393,35.9979,36.1942,40600.0
2012-06-26 11:30:00,42.43,42.47,42.29,42.45,17100.0,36.2113,36.2454,36.0918,36.2283,17100.0
2012-06-26 12:00:00,42.47,42.75,42.43,42.75,26400.0,36.2454,36.4844,36.2113,36.4844,26400.0
2012-06-26 12:30:00,42.73,43.31,42.72,43.17,43000.0,36.4673,36.9623,36.4588,36.8428,43000.0
2012-06-26 13:00:00,43.18,43.18,43.01,43.03,10700.0,36.8513,36.8513,36.7063,36.7233,10700.0
2012-06-26 13:30:00,43.01,43.24,42.95,43.17,69700.0,36.7063,36.9026,36.6551,36.8428,69700.0
2012-06-26 14:00:00,43.17,43.67,43.16,43.65,72600.0,36.8428,37.2695,36.8343,37.2525,72600.0
2012-06-26 14:30:00,43.64,43.66,43.47,43.55,54600.0,37.2439,37.261,37.0988,37.1671,54600.0
2012-06-26 15:00:00,43.53,43.58,43.47,43.58,64400.0,37.15,37.1927,37.0988,37.1927,64400.0
2012-06-26 15:30:00,43.58,43.66,43.38,43.4,100600.0,37.1927,37.261,37.022,37.0391,100600.0
2012-06-27 09:30:00,43.7,44.14,43.7,43.94,40300.0,37.2951,37.6706,37.2951,37.5,40300.0
2012-06-27 10:00:00,43.93,44.25,43.89,44.14,46900.0,37.4914,37.7645,37.4573,37.6706,46900.0
2012-06-27 10:30:00,44.16,44.16,43.82,44.04,12900.0,37.6877,37.6877,37.3975,37.5853,12900.0
2012-06-27 11:00:00,44.0,44.0,43.77,43.86,53700.0,37.5512,37.5512,37.3549,37.4317,53700.0
2012-06-27 11:30:00,43.88,43.97,43.82,43.86,20600.0,37.4488,37.5256,37.3975,37.4317,20600.0
2012-06-27 12:00:00,43.83,43.95,43.7,43.72,39500.0,37.4061,37.5085,37.2951,37.3122,39500.0
2012-06-27 12:30:00,43.71,43.73,43.58,43.58,28300.0,37.3037,37.3207,37.1927,37.1927,28300.0
2012-06-27 13:00:00,43.58,43.74,43.53,43.53,10500.0,37.1927,37.3293,37.15,37.15,10500.0
2012-06-27 13:30:00,43.52,43.53,43.32,43.44,15000.0,37.1415,37.15,36.9708,37.0732,15000.0
2012-06-27 14:00:00,43.44,43.56,43.42,43.55,21900.0,37.0732,37.1757,37.0562,37.1671,21900.0
2012-06-27 14:30:00,43.53,43.77,43.49,43.72,24900.0,37.15,37.3549,37.1159,37.3122,24900.0
2012-06-27 15:00:00,43.73,43.95,43.58,43.93,33700.0,37.3207,37.5085,37.1927,37.4914,33700.0
2012-06-27 15:30:00,43.94,44.0,43.84,43.88,80600.0,37.5,37.5512,37.4146,37.4488,80600.0
2012-06-28 09:30:00,43.35,43.94,43.2,43.75,36200.0,36.9964,37.5,36.8684,37.3378,36200.0
2012-06-28 10:00:00,43.75,43.79,43.17,43.3,50300.0,37.3378,37.3719,36.8428,36.9538,50300.0
2012-06-28 10:30:00,43.29,43.35,43.11,43.25,40900.0,36.9452,36.9964,36.7916,36.9111,40900.0
2012-06-28 11:00:00,43.27,43.4,43.18,43.4,13100.0,36.9282,37.0391,36.8513,37.0391,13100.0
2012-06-28 11:30:00,43.4,43.45,43.31,43.45,16200.0,37.0391,37.0818,36.9623,37.0818,16200.0
2012-06-28 12:00:00,43.45,43.52,43.24,43.34,19800.0,37.0818,37.1415,36.9026,36.9879,19800.0
2012-06-28 12:30:00,43.32,43.32,43.15,43.25,24200.0,36.9708,36.9708,36.8257,36.9111,24200.0
2012-06-28 13:00:00,43.28,43.55,43.23,43.45,50800.0,36.9367,37.1671,36.894,37.0818,50800.0
2012-06-28 13:30:00,43.4,43.42,43.21,43.36,17500.0,37.0391,37.0562,36.8769,37.005,17500.0
2012-06-28 14:00:00,43.35,43.37,43.21,43.32,18500.0,36.9964,37.0135,36.8769,36.9708,18500.0
2012-06-28 14:30:00,43.32,43.32,43.23,43.28,35500.0,36.9708,36.9708,36.894,36.9367,35500.0
2012-06-28 15:00:00,43.29,43.44,43.27,43.44,54300.0,36.9452,37.0732,36.9282,37.0732,54300.0
2012-06-28 15:30:00,43.44,43.96,43.41,43.89,82600.0,37.0732,37.517,37.0476,37.4573,82600.0
2012-06-29 09:30:00,44.91,45.28,44.59,44.72,43200.0,38.3278,38.6436,38.0547,38.1656,43200.0
2012-06-29 10:00:00,44.69,44.92,44.61,44.72,34000.0,38.14,38.3363,38.0718,38.1656,34000.0
2012-06-29 10:30:00,44.7,45.06,44.66,44.98,55300.0,38.1486,38.4558,38.1144,38.3875,55300.0
2012-06-29 11:00:00,44.99,45.0,44.89,44.91,48300.0,38.3961,38.4046,38.3107,38.3278,48300.0
2012-06-29 11:30:00,44.93,45.2,44.93,45.2,48000.0,38.3449,38.5753,38.3449,38.5753,48000.0
2012-06-29 12:00:00,45.2,45.38,45.1,45.38,37900.0,38.5753,38.7289,38.4899,38.7289,37900.0
2012-06-29 12:30:00,45.38,45.75,45.37,45.7,66500.0,38.7289,39.0447,38.7204,39.002,66500.0
2012-06-29 13:00:00,45.74,46.47,45.74,46.44,99600.0,39.0361,39.6591,39.0361,39.6335,99600.0
2012-06-29 13:30:00,46.44,46.67,46.32,46.34,94200.0,39.6335,39.8298,39.5311,39.5482,94200.0
2012-06-29 14:00:00,46.37,46.53,46.31,46.49,25700.0,39.5738,39.7104,39.5226,39.6762,25700.0
2012-06-29 14:30:00,46.49,46.78,46.4,46.69,43900.0,39.6762,39.9237,39.5994,39.8469,43900.0
2012-06-29 15:00:00,46.69,46.75,46.6,46.66,62700.0,39.8469,39.8981,39.7701,39.8213,62700.0
2012-06-29 15:30:00,46.65,46.71,46.45,46.64,94100.0,39.8128,39.864,39.6421,39.8042,94100.0
2012-07-02 09:30:00,46.67,46.76,46.13,46.13,39000.0,39.8298,39.9066,39.369,39.369,39000.0
2012-07-02 10:00:00,46.18,46.18,45.56,45.71,52900.0,39.4117,39.4117,38.8825,39.0105,52900.0
2012-07-02 10:30:00,45.73,46.08,45.69,45.97,32700.0,39.0276,39.3263,38.9935,39.2324,32700.0
2012-07-02 11:00:00,45.97,45.97,45.73,45.74,17100.0,39.2324,39.2324,39.0276,39.0361,17100.0
2012-07-02 11:30:00,45.74,46.01,45.74,45.9,46900.0,39.0361,39.2666,39.0361,39.1727,46900.0
2012-07-02 12:00:00,45.9,45.98,45.88,45.93,28800.0,39.1727,39.241,39.1556,39.1983,28800.0
2012-07-02 12:30:00,45.91,46.08,45.91,45.97,26000.0,39.1812,39.3263,39.1812,39.2324,26000.0
2012-07-02 13:00:00,45.97,45.98,45.85,45.88,21000.0,39.2324,39.241,39.13,39.1556,21000.0
2012-07-02 13:30:00,45.88,45.95,45.85,45.95,30800.0,39.1556,39.2154,39.13,39.2154,30800.0
2012-07-02 14:00:00,45.95,46.09,45.89,46.09,44000.0,39.2154,39.3348,39.1642,39.3348,44000.0
2012-07-02 14:30:00,46.08,46.1,45.97,46.06,39300.0,39.3263,39.3434,39.2324,39.3092,39300.0
2012-07-02 15:00:00,46.06,46.09,45.91,45.96,58000.0,39.3092,39.3348,39.1812,39.2239,58000.0
2012-07-02 15:30:00,45.96,46.23,45.89,46.2,111100.0,39.2239,39.4543,39.1642,39.4287,111100.0
2012-07-03 09:30:00,46.15,46.97,46.15,46.97,19900.0,39.386,40.0859,39.386,40.0859,19900.0
2012-07-03 10:00:00,46.99,47.13,46.83,46.86,18300.0,40.1029,40.2224,39.9664,39.992,18300.0
2012-07-03 10:30:00,46.87,47.12,46.87,47.1,10100.0,40.0005,40.2139,40.0005,40.1968,10100.0
2012-07-03 11:00:00,47.09,47.28,47.06,47.25,20200.0,40.1883,40.3504,40.1627,40.3248,20200.0
2012-07-03 11:30:00,47.28,47.31,47.12,47.13,15900.0,40.3504,40.376,40.2139,40.2224,15900.0
2012-07-03 12:00:00,47.12,47.26,47.03,47.19,43100.0,40.2139,40.3334,40.1371,40.2736,43100.0
2012-07-03 12:30:00,47.19,47.38,47.15,47.38,63200.0,40.2736,40.4358,40.2395,40.4358,63200.0
2012-07-05 09:30:00,47.0,47.3,46.71,47.08,33000.0,40.1115,40.3675,39.864,40.1797,33000.0
2012-07-05 10:00:00,47.09,47.24,46.87,47.2,8500.0,40.1883,40.3163,40.0005,40.2822,8500.0
2012-07-05 10:30:00,47.14,47.74,47.14,47.72,24100.0,40.2309,40.743,40.2309,40.7259,24100.0
2012-07-05 11:00:00,47.72,47.91,47.7,47.89,28100.0,40.7259,40.8881,40.7089,40.871,28100.0
2012-07-05 11:30:00,47.88,48.09,47.82,48.04,31400.0,40.8625,41.0417,40.8113,40.999,31400.0
2012-07-05 12:00:00,48.07,48.29,48.07,48.25,37000.0,41.0246,41.2124,41.0246,41.1783,37000.0
2012-07-05 12:30:00,48.19,48.21,48.0,48.13,19600.0,41.1271,41.1441,40.9649,41.0759,19600.0
2012-07-05 13:00:00,48.11,48.13,47.95,47.99,19500.0,41.0588,41.0759,40.9222,40.9564,19500.0
2012-07-05 13:30:00,48.01,48.26,47.95,48.22,38700.0,40.9734,41.1868,40.9222,41.1527,38700.0
2012-07-05 14:00:00,48.21,48.35,48.11,48.27,72800.0,41.1441,41.2636,41.0588,41.1953,72800.0
2012-07-05 14:30:00,48.27,48.36,48.25,48.33,54500.0,41.1953,41.2721,41.1783,41.2465,54500.0
2012-07-05 15:00:00,48.33,48.35,48.15,48.24,62400.0,41.2465,41.2636,41.0929,41.1697,62400.0
2012-07-05 15:30:00,48.23,48.39,48.21,48.29,100600.0,41.1612,41.2977,41.1441,41.2124,100600.0
2012-07-06 09:30:00,47.69,48.0,47.38,47.76,22500.0,40.7003,40.9649,40.4358,40.7601,22500.0
2012-07-06 10:00:00,47.72,47.81,47.37,47.41,31700.0,40.7259,40.8028,40.4272,40.4614,31700.0
2012-07-06 10:30:00,47.41,47.47,47.25,47.33,15600.0,40.4614,40.5126,40.3248,40.3931,15600.0
2012-07-06 11:00:00,47.23,47.37,47.21,47.24,11100.0,40.3078,40.4272,40.2907,40.3163,11100.0
2012-07-06 11:30:00,47.23,47.27,47.15,47.15,3900.0,40.3078,40.3419,40.2395,40.2395,3900.0
2012-07-06 12:00:00,47.16,47.24,47.13,47.24,8300.0,40.248,40.3163,40.2224,40.3163,8300.0
2012-07-06 12:30:00,47.21,47.48,47.21,47.46,11000.0,40.2907,40.5211,40.2907,40.504,11000.0
2012-07-06 13:00:00,47.47,47.5,47.32,47.45,11700.0,40.5126,40.5382,40.3846,40.4955,11700.0
2012-07-06 13:30:00,47.42,47.65,47.42,47.63,22800.0,40.4699,40.6662,40.4699,40.6491,22800.0
2012-07-06 14:00:00,47.62,47.65,47.49,47.63,17100.0,40.6406,40.6662,40.5297,40.6491,17100.0
2012-07-06 14:30:00,47.64,47.68,47.5,47.51,17200.0,40.6577,40.6918,40.5382,40.5467,17200.0
2012-07-06 15:00:00,47.49,47.58,47.42,47.49,18800.0,40.5297,40.6065,40.4699,40.5297,18800.0
2012-07-06 15:30:00,47.49,47.66,47.48,47.59,39100.0,40.5297,40.6747,40.5211,40.615,39100.0
2012-07-09 09:30:00,47.08,47.09,46.25,46.54,56600.0,40.1797,40.1883,39.4714,39.7189,56600.0
2012-07-09 10:00:00,46.51,46.55,46.3,46.48,23100.0,39.6933,39.7274,39.5141,39.6677,23100.0
2012-07-09 10:30:00,46.5,47.05,46.44,46.97,30200.0,39.6848,40.1541,39.6335,40.0859,30200.0
2012-07-09 11:00:00,46.94,47.0,46.72,46.72,14700.0,40.0603,40.1115,39.8725,39.8725,14700.0
2012-07-09 11:30:00,46.69,46.72,46.51,46.51,19300.0,39.8469,39.8725,39.6933,39.6933,19300.0
2012-07-09 12:00:00,46.52,46.93,46.5,46.75,40600.0,39.7018,40.0517,39.6848,39.8981,40600.0
2012-07-09 12:30:00,46.75,46.79,46.64,46.72,16000.0,39.8981,39.9322,39.8042,39.8725,16000.0
2012-07-09 13:00:00,46.72,46.94,46.71,46.94,19900.0,39.8725,40.0603,39.864,40.0603,19900.0
2012-07-09 13:30:00,46.96,47.1,46.94,47.02,14800.0,40.0773,40.1968,40.0603,40.1285,14800.0
2012-07-09 14:00:00,47.02,47.27,46.96,47.05,39000.0,40.1285,40.3419,40.0773,40.1541,39000.0
2012-07-09 14:30:00,47.08,47.2,47.05,47.16,18700.0,40.1797,40.2822,40.1541,40.248,18700.0
2012-07-09 15:00:00,47.16,47.25,47.02,47.24,40000.0,40.248,40.3248,40.1285,40.3163,40000.0
2012-07-09 15:30:00,47.24,47.38,47.19,47.28,81700.0,40.3163,40.4358,40.2736,40.3504,81700.0
2012-07-10 09:30:00,47.43,47.91,47.34,47.44,15300.0,40.4784,40.8881,40.4016,40.487,15300.0
2012-07-10 10:00:00,47.39,47.48,47.04,47.45,37100.0,40.4443,40.5211,40.1456,40.4955,37100.0
2012-07-10 10:30:00,47.45,47.61,47.28,47.38,27600.0,40.4955,40.6321,40.3504,40.4358,27600.0
2012-07-10 11:00:00,47.34,47.5,47.25,47.48,12500.0,40.4016,40.5382,40.3248,40.5211,12500.0
2012-07-10 11:30:00,47.44,47.55,47.22,47.25,14600.0,40.487,40.5809,40.2992,40.3248,14600.0
2012-07-10 12:00:00,47.25,47.28,47.15,47.16,15200.0,40.3248,40.3504,40.2395,40.248,15200.0
2012-07-10 12:30:00,47.2,47.26,47.08,47.14,5800.0,40.2822,40.3334,40.1797,40.2309,5800.0
2012-07-10 13:00:00,47.11,47.29,47.03,47.06,20500.0,40.2053,40.359,40.1371,40.1627,20500.0
2012-07-10 13:30:00,47.04,47.04,46.78,46.81,29000.0,40.1456,40.1456,39.9237,39.9493,29000.0
2012-07-10 14:00:00,46.81,46.83,46.25,46.39,15500.0,39.9493,39.9664,39.4714,39.5909,15500.0
2012-07-10 14:30:00,46.38,46.43,46.2,46.28,12200.0,39.5823,39.625,39.4287,39.497,12200.0
2012-07-10 15:00:00,46.25,46.38,46.15,46.22,25600.0,39.4714,39.5823,39.386,39.4458,25600.0
2012-07-10 15:30:00,46.21,46.59,46.2,46.5,40600.0,39.4373,39.7616,39.4287,39.6848,40600.0
2012-07-11 09:30:00,46.63,46.63,46.17,46.21,17900.0,39.7957,39.7957,39.4031,39.4373,17900.0
2012-07-11 10:00:00,46.19,46.73,46.14,46.14,35300.0,39.4202,39.881,39.3775,39.3775,35300.0
2012-07-11 10:30:00,46.13,46.48,46.13,46.21,28300.0,39.369,39.6677,39.369,39.4373,28300.0
2012-07-11 11:00:00,46.22,46.48,46.14,46.24,20100.0,39.4458,39.6677,39.3775,39.4629,20100.0
2012-07-11 11:30:00,46.24,46.39,46.16,46.22,14000.0,39.4629,39.5909,39.3946,39.4458,14000.0
2012-07-11 12:00:00,46.2,46.26,46.04,46.09,24000.0,39.4287,39.4799,39.2922,39.3348,24000.0
2012-07-11 12:30:00,46.14,46.2,46.06,46.12,12900.0,39.3775,39.4287,39.3092,39.3604,12900.0
2012-07-11 13:00:00,46.09,46.2,45.97,46.03,13700.0,39.3348,39.4287,39.2324,39.2836,13700.0
2012-07-11 13:30:00,45.99,46.05,45.91,46.03,16700.0,39.2495,39.3007,39.1812,39.2836,16700.0
2012-07-11 14:00:00,46.04,46.09,45.77,45.98,40900.0,39.2922,39.3348,39.0617,39.241,40900.0
2012-07-11 14:30:00,45.96,46.06,45.8,46.04,50100.0,39.2239,39.3092,39.0873,39.2922,50100.0
2012-07-11 15:00:00,46.02,46.24,45.93,46.0,30600.0,39.2751,39.4629,39.1983,39.258,30600.0
2012-07-11 15:30:00,45.99,46.28,45.95,46.15,87400.0,39.2495,39.497,39.2154,39.386,87400.0
2012-07-12 09:30:00,45.77,45.77,45.22,45.43,33000.0,39.0617,39.0617,38.5924,38.7716,33000.0
2012-07-12 10:00:00,45.43,45.88,45.43,45.68,79700.0,38.7716,39.1556,38.7716,38.9849,79700.0
2012-07-12 10:30:00,45.66,46.01,45.64,46.01,14500.0,38.9679,39.2666,38.9508,39.2666,14500.0
2012-07-12 11:00:00,46.01,46.55,45.99,46.49,13700.0,39.2666,39.7274,39.2495,39.6762,13700.0
2012-07-12 11:30:00,46.52,46.93,46.44,46.83,23300.0,39.7018,40.0517,39.6335,39.9664,23300.0
2012-07-12 12:00:00,46.82,46.86,46.6,46.78,21400.0,39.9579,39.992,39.7701,39.9237,21400.0
2012-07-12 12:30:00,46.81,46.9,46.57,46.6,18800.0,39.9493,40.0261,39.7445,39.7701,18800.0
2012-07-12 13:00:00,46.62,46.73,46.45,46.58,39100.0,39.7872,39.881,39.6421,39.753,39100.0
2012-07-12 13:30:00,46.55,46.77,46.55,46.6,19000.0,39.7274,39.9152,39.7274,39.7701,19000.0
2012-07-12 14:00:00,46.64,46.77,46.47,46.61,27000.0,39.8042,39.9152,39.6591,39.7786,27000.0
2012-07-12 14:30:00,46.61,46.75,46.53,46.6,34300.0,39.7786,39.8981,39.7104,39.7701,34300.0
2012-07-12 15:00:00,46.59,46.82,46.52,46.72,45400.0,39.7616,39.9579,39.7018,39.8725,45400.0
2012-07-12 15:30:00,46.71,46.82,46.49,46.52,80100.0,39.864,39.9579,39.6762,39.7018,80100.0
2012-07-13 09:30:00,46.79,47.74,46.79,47.74,28100.0,39.9322,40.743,39.9322,40.743,28100.0
2012-07-13 10:00:00,47.72,47.97,47.67,47.93,32400.0,40.7259,40.9393,40.6833,40.9052,32400.0
2012-07-13 10:30:00,47.95,48.34,47.95,48.18,86700.0,40.9222,41.2551,40.9222,41.1185,86700.0
2012-07-13 11:00:00,48.18,48.5,48.15,48.25,198000.0,41.1185,41.3916,41.0929,41.1783,198000.0
2012-07-13 11:30:00,48.3,48.75,48.3,48.66,33300.0,41.2209,41.605,41.2209,41.5282,33300.0
2012-07-13 12:00:00,48.63,48.73,48.2,48.24,31500.0,41.5026,41.5879,41.1356,41.1697,31500.0
2012-07-13 12:30:00,48.21,48.21,47.95,47.96,24600.0,41.1441,41.1441,40.9222,40.9308,24600.0
2012-07-13 13:00:00,47.96,48.01,47.84,48.01,22600.0,40.9308,40.9734,40.8284,40.9734,22600.0
2012-07-13 13:30:00,48.0,48.06,47.74,47.76,46600.0,40.9649,41.0161,40.743,40.7601,46600.0
2012-07-13 14:00:00,47.78,47.94,47.61,47.63,27600.0,40.7771,40.9137,40.6321,40.6491,27600.0
2012-07-13 14:30:00,47.63,47.9,47.49,47.88,29500.0,40.6491,40.8796,40.5297,40.8625,29500.0
2012-07-13 15:00:00,47.86,47.96,47.63,47.9,96100.0,40.8454,40.9308,40.6491,40.8796,96100.0
2012-07-13 15:30:00,47.92,48.17,47.87,48.03,70100.0,40.8966,41.11,40.854,40.9905,70100.0
2012-07-16 09:30:00,47.94,48.02,47.12,47.22,20000.0,40.9137,40.982,40.2139,40.2992,20000.0
2012-07-16 10:00:00,47.2,47.74,46.97,47.74,25000.0,40.2822,40.743,40.0859,40.743,25000.0
2012-07-16 10:30:00,47.74,48.02,47.71,47.78,5600.0,40.743,40.982,40.7174,40.7771,5600.0
2012-07-16 11:00:00,47.79,48.09,47.78,48.07,4200.0,40.7857,41.0417,40.7771,41.0246,4200.0
2012-07-16 11:30:00,48.13,48.14,47.91,47.94,7000.0,41.0759,41.0844,40.8881,40.9137,7000.0
2012-07-16 12:00:00,47.94,47.99,47.72,47.74,7100.0,40.9137,40.9564,40.7259,40.743,7100.0
2012-07-16 12:30:00,47.73,47.8,47.65,47.75,36900.0,40.7345,40.7942,40.6662,40.7515,36900.0
2012-07-16 13:00:00,47.72,47.77,47.68,47.76,21800.0,40.7259,40.7686,40.6918,40.7601,21800.0
2012-07-16 13:30:00,47.76,47.82,47.56,47.77,29200.0,40.7601,40.8113,40.5894,40.7686,29200.0
2012-07-16 14:00:00,47.78,47.82,47.7,47.73,29200.0,40.7771,40.8113,40.7089,40.7345,29200.0
2012-07-16 14:30:00,47.71,47.74,47.53,47.57,27600.0,40.7174,40.743,40.5638,40.5979,27600.0
2012-07-16 15:00:00,47.61,47.74,47.51,47.67,34400.0,40.6321,40.743,40.5467,40.6833,34400.0
2012-07-16 15:30:00,47.65,47.67,47.39,47.41,102900.0,40.6662,40.6833,40.4443,40.4614,102900.0
2012-07-17 09:30:00,47.01,47.04,46.16,46.25,97300.0,40.12,40.1456,39.3946,39.4714,97300.0
2012-07-17 10:00:00,46.3,46.46,45.93,46.02,166700.0,39.5141,39.6506,39.1983,39.2751,166700.0
2012-07-17 10:30:00,46.03,46.1,45.67,45.97,47400.0,39.2836,39.3434,38.9764,39.2324,47400.0
2012-07-17 11:00:00,46.0,46.0,45.75,45.88,70900.0,39.258,39.258,39.0447,39.1556,70900.0
2012-07-17 11:30:00,45.9,46.17,45.89,46.12,34400.0,39.1727,39.4031,39.1642,39.3604,34400.0
2012-07-17 12:00:00,46.12,46.35,46.08,46.1,74200.0,39.3604,39.5567,39.3263,39.3434,74200.0
2012-07-17 12:30:00,46.1,46.12,45.72,45.82,87200.0,39.3434,39.3604,39.0191,39.1044,87200.0
2012-07-17 13:00:00,45.8,45.82,45.6,45.71,112200.0,39.0873,39.1044,38.9167,39.0105,112200.0
2012-07-17 13:30:00,45.73,45.8,45.61,45.73,57000.0,39.0276,39.0873,38.9252,39.0276,57000.0
2012-07-17 14:00:00,45.72,45.99,45.68,45.89,80700.0,39.0191,39.2495,38.9849,39.1642,80700.0
2012-07-17 14:30:00,45.89,46.25,45.87,46.12,66300.0,39.1642,39.4714,39.1471,39.3604,66300.0
2012-07-17 15:00:00,46.13,46.21,46.09,46.12,97800.0,39.369,39.4373,39.3348,39.3604,97800.0
2012-07-17 15:30:00,46.12,46.24,46.1,46.19,190100.0,39.3604,39.4629,39.3434,39.4202,190100.0
2012-07-18 09:30:00,46.07,47.15,45.89,47.05,49700.0,39.3178,40.2395,39.1642,40.1541,49700.0
2012-07-18 10:00:00,47.05,47.12,46.94,47.04,79500.0,40.1541,40.2139,40.0603,40.1456,79500.0
2012-07-18 10:30:00,47.06,47.21,46.94,47.02,48200.0,40.1627,40.2907,40.0603,40.1285,48200.0
2012-07-18 11:00:00,47.01,47.08,46.94,46.99,28500.0,40.12,40.1797,40.0603,40.1029,28500.0
2012-07-18 11:30:00,47.0,47.12,46.98,47.0,59100.0,40.1115,40.2139,40.0944,40.1115,59100.0
2012-07-18 12:00:00,47.0,47.05,46.97,47.0,42600.0,40.1115,40.1541,40.0859,40.1115,42600.0
2012-07-18 12:30:00,47.0,47.03,46.95,47.0,60900.0,40.1115,40.1371,40.0688,40.1115,60900.0
2012-07-18 13:00:00,47.0,47.05,46.84,46.87,60800.0,40.1115,40.1541,39.9749,40.0005,60800.0
2012-07-18 13:30:00,46.82,46.84,46.71,46.77,34400.0,39.9579,39.9749,39.864,39.9152,34400.0
2012-07-18 14:00:00,46.77,46.81,46.74,46.77,35900.0,39.9152,39.9493,39.8896,39.9152,35900.0
2012-07-18 14:30:00,46.77,46.79,46.6,46.77,39800.0,39.9152,39.9322,39.7701,39.9152,39800.0
2012-07-18 15:00:00,46.77,46.97,46.74,46.91,65300.0,39.9152,40.0859,39.8896,40.0347,65300.0
2012-07-18 15:30:00,46.93,47.0,46.83,46.83,127900.0,40.0517,40.1115,39.9664,39.9664,127900.0
2012-07-19 09:30:00,47.17,47.52,47.06,47.2,36200.0,40.2566,40.5553,40.1627,40.2822,36200.0
2012-07-19 10:00:00,47.19,47.19,46.34,46.42,39200.0,40.2736,40.2736,39.5482,39.6165,39200.0
2012-07-19 10:30:00,46.43,46.57,46.21,46.39,35100.0,39.625,39.7445,39.4373,39.5909,35100.0
2012-07-19 11:00:00,46.43,46.5,46.17,46.2,35100.0,39.625,39.6848,39.4031,39.4287,35100.0
2012-07-19 11:30:00,46.24,46.4,46.22,46.37,32600.0,39.4629,39.5994,39.4458,39.5738,32600.0
2012-07-19 12:00:00,46.41,46.61,46.3,46.49,40000.0,39.6079,39.7786,39.5141,39.6762,40000.0
2012-07-19 12:30:00,46.47,46.51,46.2,46.2,25300.0,39.6591,39.6933,39.4287,39.4287,25300.0
2012-07-19 13:00:00,46.22,46.51,46.2,46.47,27200.0,39.4458,39.6933,39.4287,39.6591,27200.0
2012-07-19 13:30:00,46.45,46.63,46.45,46.63,28900.0,39.6421,39.7957,39.6421,39.7957,28900.0
2012-07-19 14:00:00,46.64,46.76,46.6,46.67,20500.0,39.8042,39.9066,39.7701,39.8298,20500.0
2012-07-19 14:30:00,46.67,46.84,46.67,46.76,28900.0,39.8298,39.9749,39.8298,39.9066,28900.0
2012-07-19 15:00:00,46.74,46.97,46.7,46.88,59700.0,39.8896,40.0859,39.8554,40.0091,59700.0
2012-07-19 15:30:00,46.87,47.02,46.84,46.9,87900.0,40.0005,40.1285,39.9749,40.0261,87900.0
2012-07-20 09:30:00,46.25,46.35,45.89,46.16,64100.0,39.4714,39.5567,39.1642,39.3946,64100.0
2012-07-20 10:00:00,46.1,46.35,46.08,46.18,28600.0,39.3434,39.5567,39.3263,39.4117,28600.0
2012-07-20 10:30:00,46.17,46.18,45.92,46.1,24000.0,39.4031,39.4117,39.1898,39.3434,24000.0
2012-07-20 11:00:00,46.16,46.31,46.0,46.18,27400.0,39.3946,39.5226,39.258,39.4117,27400.0
2012-07-20 11:30:00,46.19,46.23,45.91,46.17,21000.0,39.4202,39.4543,39.1812,39.4031,21000.0
2012-07-20 12:00:00,46.21,46.25,45.85,45.9,29700.0,39.4373,39.4714,39.13,39.1727,29700.0
2012-07-20 12:30:00,45.87,45.88,45.71,45.76,43600.0,39.1471,39.1556,39.0105,39.0532,43600.0
2012-07-20 13:00:00,45.77,45.93,45.7,45.92,40100.0,39.0617,39.1983,39.002,39.1898,40100.0
2012-07-20 13:30:00,45.93,46.24,45.93,46.22,75700.0,39.1983,39.4629,39.1983,39.4458,75700.0
2012-07-20 14:00:00,46.2,46.26,46.14,46.24,28100.0,39.4287,39.4799,39.3775,39.4629,28100.0
2012-07-20 14:30:00,46.21,46.42,46.15,46.2,28300.0,39.4373,39.6165,39.386,39.4287,28300.0
2012-07-20 15:00:00,46.25,46.28,46.16,46.16,26600.0,39.4714,39.497,39.3946,39.3946,26600.0
2012-07-20 15:30:00,46.17,46.27,46.12,46.15,85100.0,39.4031,39.4885,39.3604,39.386,85100.0
2012-07-23 09:30:00,45.11,45.78,44.74,45.68,47900.0,38.4985,39.0703,38.1827,38.9849,47900.0
2012-07-23 10:00:00,45.73,45.73,45.46,45.57,41500.0,39.0276,39.0276,38.7972,38.8911,41500.0
2012-07-23 10:30:00,45.57,45.89,45.47,45.77,22600.0,38.8911,39.1642,38.8057,39.0617,22600.0
2012-07-23 11:00:00,45.83,46.35,45.81,46.31,13700.0,39.1129,39.5567,39.0959,39.5226,13700.0
2012-07-23 11:30:00,46.35,46.43,46.06,46.16,27900.0,39.5567,39.625,39.3092,39.3946,27900.0
2012-07-23 12:00:00,46.16,46.21,45.95,46.21,69300.0,39.3946,39.4373,39.2154,39.4373,69300.0
2012-07-23 12:30:00,46.21,46.37,46.07,46.25,29400.0,39.4373,39.5738,39.3178,39.4714,29400.0
2012-07-23 13:00:00,46.23,46.26,46.04,46.26,36400.0,39.4543,39.4799,39.2922,39.4799,36400.0
2012-07-23 13:30:00,46.26,46.46,46.25,46.26,34400.0,39.4799,39.6506,39.4714,39.4799,34400.0
2012-07-23 14:00:00,46.29,46.32,45.97,46.09,77800.0,39.5055,39.5311,39.2324,39.3348,77800.0
2012-07-23 14:30:00,46.12,46.43,46.11,46.4,37900.0,39.3604,39.625,39.3519,39.5994,37900.0
2012-07-23 15:00:00,46.38,46.88,46.33,46.84,68800.0,39.5823,40.0091,39.5397,39.9749,68800.0
2012-07-23 15:30:00,46.85,46.85,46.22,46.32,147800.0,39.9835,39.9835,39.4458,39.5311,147800.0
2012-07-24 09:30:00,45.3,45.6,43.28,43.71,269900.0,38.6606,38.9167,36.9367,37.3037,269900.0
2012-07-24 10:00:00,43.7,43.7,42.25,42.32,308800.0,37.2951,37.2951,36.0577,36.1174,308800.0
2012-07-24 10:30:00,42.32,42.82,41.7,42.1,165900.0,36.1174,36.5441,35.5883,35.9296,165900.0
2012-07-24 11:00:00,42.09,43.24,42.08,43.14,151100.0,35.9211,36.9026,35.9126,36.8172,151100.0
2012-07-24 11:30:00,43.13,43.36,43.07,43.25,112600.0,36.8087,37.005,36.7575,36.9111,112600.0
2012-07-24 12:00:00,43.25,43.27,42.96,43.06,193300.0,36.9111,36.9282,36.6636,36.7489,193300.0
2012-07-24 12:30:00,43.06,43.6,43.0,43.52,120900.0,36.7489,37.2098,36.6977,37.1415,120900.0
2012-07-24 13:00:00,43.51,43.72,43.47,43.49,64300.0,37.133,37.3122,37.0988,37.1159,64300.0
2012-07-24 13:30:00,43.48,43.77,43.38,43.75,84600.0,37.1074,37.3549,37.022,37.3378,84600.0
2012-07-24 14:00:00,43.71,44.17,43.68,44.01,72500.0,37.3037,37.6962,37.2781,37.5597,72500.0
2012-07-24 14:30:00,44.0,44.1,43.58,43.63,62900.0,37.5512,37.6365,37.1927,37.2354,62900.0
2012-07-24 15:00:00,43.64,44.54,43.63,44.54,124000.0,37.2439,38.012,37.2354,38.012,124000.0
2012-07-24 15:30:00,44.52,44.53,44.14,44.45,173800.0,37.9949,38.0035,37.6706,37.9352,173800.0
2012-07-25 09:30:00,43.8,43.8,43.17,43.41,133400.0,37.3805,37.3805,36.8428,37.0476,133400.0
2012-07-25 10:00:00,43.37,43.39,42.41,43.28,81200.0,37.0135,37.0306,36.1942,36.9367,81200.0
2012-07-25 10:30:00,43.25,43.36,43.18,43.29,49300.0,36.9111,37.005,36.8513,36.9452,49300.0
2012-07-25 11:00:00,43.29,43.31,42.86,43.02,33700.0,36.9452,36.9623,36.5782,36.7148,33700.0
2012-07-25 11:30:00,43.0,43.0,42.77,42.81,23800.0,36.6977,36.6977,36.5014,36.5356,23800.0
2012-07-25 12:00:00,42.77,42.9,42.51,42.52,20400.0,36.5014,36.6124,36.2795,36.2881,20400.0
2012-07-25 12:30:00,42.5,42.71,42.41,42.59,40400.0,36.271,36.4502,36.1942,36.3478,40400.0
2012-07-25 13:00:00,42.58,42.7,42.51,42.53,32000.0,36.3393,36.4417,36.2795,36.2966,32000.0
2012-07-25 13:30:00,42.56,42.56,42.39,42.5,76900.0,36.3222,36.3222,36.1771,36.271,76900.0
2012-07-25 14:00:00,42.5,42.6,42.41,42.42,92400.0,36.271,36.3564,36.1942,36.2027,92400.0
2012-07-25 14:30:00,42.42,42.46,42.28,42.3,68900.0,36.2027,36.2369,36.0833,36.1003,68900.0
2012-07-25 15:00:00,42.3,42.3,42.11,42.13,87100.0,36.1003,36.1003,35.9382,35.9552,87100.0
2012-07-25 15:30:00,42.13,42.17,42.04,42.04,199700.0,35.9552,35.9894,35.8784,35.8784,199700.0
2012-07-26 09:30:00,42.39,42.83,41.82,41.86,104900.0,36.1771,36.5526,35.6907,35.7248,104900.0
2012-07-26 10:00:00,41.85,42.41,41.72,42.18,90500.0,35.7163,36.1942,35.6053,35.9979,90500.0
2012-07-26 10:30:00,42.2,42.26,41.9,42.2,48800.0,36.015,36.0662,35.7589,36.015,48800.0
2012-07-26 11:00:00,42.2,42.37,41.95,42.27,48700.0,36.015,36.1601,35.8016,36.0747,48700.0
2012-07-26 11:30:00,42.31,42.36,42.08,42.18,30100.0,36.1089,36.1515,35.9126,35.9979,30100.0
2012-07-26 12:00:00,42.2,42.22,42.05,42.16,42700.0,36.015,36.032,35.887,35.9808,42700.0
2012-07-26 12:30:00,42.16,42.4,42.14,42.35,31800.0,35.9808,36.1857,35.9638,36.143,31800.0
2012-07-26 13:00:00,42.36,42.53,42.27,42.43,37200.0,36.1515,36.2966,36.0747,36.2113,37200.0
2012-07-26 13:30:00,42.44,42.61,42.29,42.56,89300.0,36.2198,36.3649,36.0918,36.3222,89300.0
2012-07-26 14:00:00,42.58,42.74,42.58,42.64,47000.0,36.3393,36.4758,36.3393,36.3905,47000.0
2012-07-26 14:30:00,42.63,42.88,42.63,42.87,49700.0,36.382,36.5953,36.382,36.5868,49700.0
2012-07-26 15:00:00,42.88,43.16,42.88,43.16,79700.0,36.5953,36.8343,36.5953,36.8343,79700.0
2012-07-26 15:30:00,43.15,43.37,43.12,43.26,168200.0,36.8257,37.0135,36.8001,36.9196,168200.0
2012-07-27 09:30:00,43.49,43.73,43.18,43.53,46800.0,37.1159,37.3207,36.8513,37.15,46800.0
2012-07-27 10:00:00,43.62,43.75,43.42,43.61,70500.0,37.2269,37.3378,37.0562,37.2183,70500.0
2012-07-27 10:30:00,43.6,44.06,43.55,44.02,47600.0,37.2098,37.6024,37.1671,37.5682,47600.0
2012-07-27 11:00:00,44.0,44.32,43.92,43.94,60200.0,37.5512,37.8243,37.4829,37.5,60200.0
2012-07-27 11:30:00,43.92,44.21,43.88,44.14,22600.0,37.4829,37.7304,37.4488,37.6706,22600.0
2012-07-27 12:00:00,44.14,44.39,44.1,44.34,26600.0,37.6706,37.884,37.6365,37.8413,26600.0
2012-07-27 12:30:00,44.36,44.48,44.36,44.38,27700.0,37.8584,37.9608,37.8584,37.8755,27700.0
2012-07-27 13:00:00,44.38,44.67,44.33,44.67,33300.0,37.8755,38.123,37.8328,38.123,33300.0
2012-07-27 13:30:00,44.7,45.02,44.58,44.71,39500.0,38.1486,38.4217,38.0462,38.1571,39500.0
2012-07-27 14:00:00,44.71,44.73,44.55,44.67,32100.0,38.1571,38.1742,38.0206,38.123,32100.0
2012-07-27 14:30:00,44.67,44.73,44.63,44.66,31700.0,38.123,38.1742,38.0888,38.1144,31700.0
2012-07-27 15:00:00,44.67,44.9,44.62,44.89,53100.0,38.123,38.3193,38.0803,38.3107,53100.0
2012-07-27 15:30:00,44.88,44.97,44.5,44.6,109900.0,38.3022,38.379,37.9779,38.0632,109900.0
2012-07-30 09:30:00,44.71,44.9,44.38,44.75,50500.0,38.1571,38.3193,37.8755,38.1912,50500.0
2012-07-30 10:00:00,44.75,44.99,44.36,44.7,100700.0,38.1912,38.3961,37.8584,38.1486,100700.0
2012-07-30 10:30:00,44.7,44.7,44.38,44.38,41500.0,38.1486,38.1486,37.8755,37.8755,41500.0
2012-07-30 11:00:00,44.38,44.43,44.19,44.43,35300.0,37.8755,37.9181,37.7133,37.9181,35300.0
2012-07-30 11:30:00,44.47,44.58,44.44,44.51,25800.0,37.9523,38.0462,37.9267,37.9864,25800.0
2012-07-30 12:00:00,44.52,44.52,44.1,44.36,36000.0,37.9949,37.9949,37.6365,37.8584,36000.0
2012-07-30 12:30:00,44.4,44.59,44.33,44.5,35900.0,37.8925,38.0547,37.8328,37.9779,35900.0
2012-07-30 13:00:00,44.52,44.57,44.44,44.49,28800.0,37.9949,38.0376,37.9267,37.9693,28800.0
2012-07-30 13:30:00,44.49,44.66,44.49,44.56,37200.0,37.9693,38.1144,37.9693,38.0291,37200.0
2012-07-30 14:00:00,44.52,44.54,44.39,44.52,33500.0,37.9949,38.012,37.884,37.9949,33500.0
2012-07-30 14:30:00,44.52,44.82,44.51,44.81,34200.0,37.9949,38.251,37.9864,38.2424,34200.0
2012-07-30 15:00:00,44.81,44.85,44.7,44.83,55100.0,38.2424,38.2766,38.1486,38.2595,55100.0
2012-07-30 15:30:00,44.85,44.92,44.54,44.64,120600.0,38.2766,38.3363,38.012,38.0974,120600.0
2012-07-31 09:30:00,44.71,45.13,44.58,44.91,39300.0,38.1571,38.5155,38.0462,38.3278,39300.0
2012-07-31 10:00:00,44.93,45.03,44.61,44.88,31400.0,38.3449,38.4302,38.0718,38.3022,31400.0
2012-07-31 10:30:00,44.95,45.01,44.71,44.73,13400.0,38.3619,38.4131,38.1571,38.1742,13400.0
2012-07-31 11:00:00,44.73,44.84,44.49,44.5,26600.0,38.1742,38.268,37.9693,37.9779,26600.0
2012-07-31 11:30:00,44.57,44.57,44.36,44.37,17800.0,38.0376,38.0376,37.8584,37.8669,17800.0
2012-07-31 12:00:00,44.38,44.38,44.05,44.28,13900.0,37.8755,37.8755,37.5938,37.7901,13900.0
2012-07-31 12:30:00,44.28,44.31,44.11,44.16,18700.0,37.7901,37.8157,37.645,37.6877,18700.0
2012-07-31 13:00:00,44.16,44.26,44.1,44.23,16600.0,37.6877,37.7731,37.6365,37.7475,16600.0
2012-07-31 13:30:00,44.27,44.39,44.18,44.2,36700.0,37.7816,37.884,37.7048,37.7218,36700.0
2012-07-31 14:00:00,44.2,44.28,44.16,44.23,24200.0,37.7218,37.7901,37.6877,37.7475,24200.0
2012-07-31 14:30:00,44.22,44.24,43.79,43.84,77900.0,37.7389,37.756,37.3719,37.4146,77900.0
2012-07-31 15:00:00,43.8,43.95,43.69,43.94,34700.0,37.3805,37.5085,37.2866,37.5,34700.0
2012-07-31 15:30:00,43.93,43.95,43.57,43.68,92100.0,37.4914,37.5085,37.1842,37.2781,92100.0
2012-08-01 09:30:00,43.92,44.29,43.37,43.37,19700.0,37.4829,37.7987,37.0135,37.0135,19700.0
2012-08-01 10:00:00,43.45,43.75,43.36,43.52,15900.0,37.0818,37.3378,37.005,37.1415,15900.0
2012-08-01 10:30:00,43.53,43.58,42.97,43.2,30000.0,37.15,37.1927,36.6721,36.8684,30000.0
2012-08-01 11:00:00,43.2,43.29,43.01,43.21,21300.0,36.8684,36.9452,36.7063,36.8769,21300.0
2012-08-01 11:30:00,43.23,43.25,42.93,43.02,12200.0,36.894,36.9111,36.638,36.7148,12200.0
2012-08-01 12:00:00,42.97,43.01,42.86,42.88,28500.0,36.6721,36.7063,36.5782,36.5953,28500.0
2012-08-01 12:30:00,42.94,43.03,42.84,43.0,50800.0,36.6465,36.7233,36.5612,36.6977,50800.0
2012-08-01 13:00:00,43.0,43.17,42.84,42.86,29500.0,36.6977,36.8428,36.5612,36.5782,29500.0
2012-08-01 13:30:00,42.89,43.1,42.84,42.97,21500.0,36.6038,36.7831,36.5612,36.6721,21500.0
2012-08-01 14:00:00,42.97,43.11,42.58,43.0,38300.0,36.6721,36.7916,36.3393,36.6977,38300.0
2012-08-01 14:30:00,43.0,43.07,42.76,42.86,25800.0,36.6977,36.7575,36.4929,36.5782,25800.0
2012-08-01 15:00:00,42.86,43.06,42.83,43.04,23900.0,36.5782,36.7489,36.5526,36.7319,23900.0
2012-08-01 15:30:00,43.06,43.08,42.52,42.56,69000.0,36.7489,36.766,36.2881,36.3222,69000.0
2012-08-02 09:30:00,42.03,42.83,41.82,42.6,56500.0,35.8699,36.5526,35.6907,36.3564,56500.0
2012-08-02 10:00:00,42.61,42.74,42.43,42.56,61700.0,36.3649,36.4758,36.2113,36.3222,61700.0
2012-08-02 10:30:00,42.56,42.65,42.29,42.5,37500.0,36.3222,36.399,36.0918,36.271,37500.0
2012-08-02 11:00:00,42.48,42.64,42.28,42.61,40000.0,36.2539,36.3905,36.0833,36.3649,40000.0
2012-08-02 11:30:00,42.61,42.61,42.42,42.52,21000.0,36.3649,36.3649,36.2027,36.2881,21000.0
2012-08-02 12:00:00,42.55,42.6,42.41,42.45,26500.0,36.3137,36.3564,36.1942,36.2283,26500.0
2012-08-02 12:30:00,42.44,42.62,42.35,42.54,28100.0,36.2198,36.3734,36.143,36.3051,28100.0
2012-08-02 13:00:00,42.52,42.52,42.37,42.44,21800.0,36.2881,36.2881,36.1601,36.2198,21800.0
2012-08-02 13:30:00,42.45,42.51,42.28,42.35,39000.0,36.2283,36.2795,36.0833,36.143,39000.0
2012-08-02 14:00:00,42.35,42.66,42.26,42.63,40200.0,36.143,36.4076,36.0662,36.382,40200.0
2012-08-02 14:30:00,42.61,42.95,42.57,42.66,20000.0,36.3649,36.6551,36.3307,36.4076,20000.0
2012-08-02 15:00:00,42.67,42.89,42.64,42.66,48300.0,36.4161,36.6038,36.3905,36.4076,48300.0
2012-08-02 15:30:00,42.66,42.77,42.57,42.68,165400.0,36.4076,36.5014,36.3307,36.4246,165400.0
2012-08-03 09:30:00,43.78,44.46,43.78,44.35,51500.0,37.3634,37.9437,37.3634,37.8499,51500.0
2012-08-03 10:00:00,44.42,44.58,43.68,44.12,93100.0,37.9096,38.0462,37.2781,37.6536,93100.0
2012-08-03 10:30:00,44.16,44.26,43.88,44.19,36900.0,37.6877,37.7731,37.4488,37.7133,36900.0
2012-08-03 11:00:00,44.19,44.42,44.09,44.38,53000.0,37.7133,37.9096,37.628,37.8755,53000.0
2012-08-03 11:30:00,44.35,44.35,44.04,44.26,22500.0,37.8499,37.8499,37.5853,37.7731,22500.0
2012-08-03 12:00:00,44.3,44.51,44.25,44.51,22000.0,37.8072,37.9864,37.7645,37.9864,22000.0
2012-08-03 12:30:00,44.48,44.52,44.33,44.41,20500.0,37.9608,37.9949,37.8328,37.9011,20500.0
2012-08-03 13:00:00,44.4,44.44,44.28,44.39,17500.0,37.8925,37.9267,37.7901,37.884,17500.0
2012-08-03 13:30:00,44.42,44.61,44.42,44.55,26300.0,37.9096,38.0718,37.9096,38.0206,26300.0
2012-08-03 14:00:00,44.55,44.76,44.47,44.74,24500.0,38.0206,38.1998,37.9523,38.1827,24500.0
2012-08-03 14:30:00,44.74,44.84,44.63,44.76,30000.0,38.1827,38.268,38.0888,38.1998,30000.0
2012-08-03 15:00:00,44.76,44.98,44.76,44.83,47000.0,38.1998,38.3875,38.1998,38.2595,47000.0
2012-08-03 15:30:00,44.83,44.84,44.45,44.66,112500.0,38.2595,38.268,37.9352,38.1144,112500.0
2012-08-06 09:30:00,44.57,44.8,44.23,44.46,23600.0,38.0376,38.2339,37.7475,37.9437,23600.0
2012-08-06 10:00:00,44.38,44.73,44.38,44.62,19700.0,37.8755,38.1742,37.8755,38.0803,19700.0
2012-08-06 10:30:00,44.67,44.67,44.23,44.23,13000.0,38.123,38.123,37.7475,37.7475,13000.0
2012-08-06 11:00:00,44.25,44.28,44.11,44.11,9400.0,37.7645,37.7901,37.645,37.645,9400.0
2012-08-06 11:30:00,44.07,44.23,43.99,44.13,56900.0,37.6109,37.7475,37.5426,37.6621,56900.0
2012-08-06 12:00:00,44.13,44.16,44.04,44.07,30400.0,37.6621,37.6877,37.5853,37.6109,30400.0
2012-08-06 12:30:00,44.06,44.27,44.06,44.11,29000.0,37.6024,37.7816,37.6024,37.645,29000.0
2012-08-06 13:00:00,44.14,44.17,44.0,44.0,33800.0,37.6706,37.6962,37.5512,37.5512,33800.0
2012-08-06 13:30:00,44.03,44.07,43.95,44.0,17800.0,37.5768,37.6109,37.5085,37.5512,17800.0
2012-08-06 14:00:00,44.01,44.08,43.98,44.0,23600.0,37.5597,37.6194,37.5341,37.5512,23600.0
2012-08-06 14:30:00,44.0,44.35,43.98,44.34,60000.0,37.5512,37.8499,37.5341,37.8413,60000.0
2012-08-06 15:00:00,44.35,44.57,44.07,44.19,115700.0,37.8499,38.0376,37.6109,37.7133,115700.0
2012-08-06 15:30:00,44.2,44.24,43.86,43.91,213700.0,37.7218,37.756,37.4317,37.4744,213700.0
2012-08-07 09:30:00,44.26,44.53,44.11,44.16,24900.0,37.7731,38.0035,37.645,37.6877,24900.0
2012-08-07 10:00:00,44.19,44.43,44.17,44.29,25700.0,37.7133,37.9181,37.6962,37.7987,25700.0
2012-08-07 10:30:00,44.33,44.51,44.32,44.41,33300.0,37.8328,37.9864,37.8243,37.9011,33300.0
2012-08-07 11:00:00,44.46,44.65,44.44,44.61,51400.0,37.9437,38.1059,37.9267,38.0718,51400.0
2012-08-07 11:30:00,44.61,44.7,44.53,44.7,26800.0,38.0718,38.1486,38.0035,38.1486,26800.0
2012-08-07 12:00:00,44.7,44.87,44.68,44.79,10900.0,38.1486,38.2937,38.1315,38.2254,10900.0
2012-08-07 12:30:00,44.81,44.93,44.79,44.85,26400.0,38.2424,38.3449,38.2254,38.2766,26400.0
2012-08-07 13:00:00,44.83,44.85,44.75,44.79,11600.0,38.2595,38.2766,38.1912,38.2254,11600.0
2012-08-07 13:30:00,44.8,44.88,44.78,44.8,30100.0,38.2339,38.3022,38.2168,38.2339,30100.0
2012-08-07 14:00:00,44.81,44.85,44.75,44.82,16000.0,38.2424,38.2766,38.1912,38.251,16000.0
2012-08-07 14:30:00,44.82,44.88,44.77,44.81,11700.0,38.251,38.3022,38.2083,38.2424,11700.0
2012-08-07 15:00:00,44.8,44.98,44.75,44.95,41800.0,38.2339,38.3875,38.1912,38.3619,41800.0
2012-08-07 15:30:00,44.94,45.11,44.85,45.09,178000.0,38.3534,38.4985,38.2766,38.4814,178000.0
2012-08-08 09:30:00,45.05,45.19,44.82,44.97,65300.0,38.4473,38.5668,38.251,38.379,65300.0
2012-08-08 10:00:00,45.02,45.52,45.02,45.48,37900.0,38.4217,38.8484,38.4217,38.8142,37900.0
2012-08-08 10:30:00,45.46,45.49,45.11,45.24,16300.0,38.7972,38.8228,38.4985,38.6094,16300.0
2012-08-08 11:00:00,45.18,45.44,45.18,45.41,26500.0,38.5582,38.7801,38.5582,38.7545,26500.0
2012-08-08 11:30:00,45.4,45.43,45.23,45.23,18100.0,38.746,38.7716,38.6009,38.6009,18100.0
2012-08-08 12:00:00,45.22,45.35,45.17,45.17,12900.0,38.5924,38.7033,38.5497,38.5497,12900.0
2012-08-08 12:30:00,45.19,45.35,45.12,45.34,9600.0,38.5668,38.7033,38.507,38.6948,9600.0
2012-08-08 13:00:00,45.38,45.52,45.17,45.19,23400.0,38.7289,38.8484,38.5497,38.5668,23400.0
2012-08-08 13:30:00,45.2,45.22,45.06,45.11,16200.0,38.5753,38.5924,38.4558,38.4985,16200.0
2012-08-08 14:00:00,45.12,45.18,44.97,45.0,27100.0,38.507,38.5582,38.379,38.4046,27100.0
2012-08-08 14:30:00,45.0,45.03,44.97,45.03,27100.0,38.4046,38.4302,38.379,38.4302,27100.0
2012-08-08 15:00:00,45.0,45.23,44.97,45.23,41300.0,38.4046,38.6009,38.379,38.6009,41300.0
2012-08-08 15:30:00,45.23,45.25,45.08,45.16,57200.0,38.6009,38.618,38.4729,38.5411,57200.0
2012-08-09 09:30:00,45.24,45.43,44.57,44.58,53600.0,38.6094,38.7716,38.0376,38.0462,53600.0
2012-08-09 10:00:00,44.67,45.54,44.67,45.35,30300.0,38.123,38.8655,38.123,38.7033,30300.0
2012-08-09 10:30:00,45.34,45.62,45.33,45.43,18400.0,38.6948,38.9337,38.6862,38.7716,18400.0
2012-08-09 11:00:00,45.41,45.6,45.36,45.5,12600.0,38.7545,38.9167,38.7118,38.8313,12600.0
2012-08-09 11:30:00,45.53,45.57,45.49,45.57,34000.0,38.8569,38.8911,38.8228,38.8911,34000.0
2012-08-09 12:00:00,45.55,45.61,45.52,45.53,36700.0,38.874,38.9252,38.8484,38.8569,36700.0
2012-08-09 12:30:00,45.53,45.53,45.38,45.42,23600.0,38.8569,38.8569,38.7289,38.763,23600.0
2012-08-09 13:00:00,45.42,45.46,45.28,45.34,8400.0,38.763,38.7972,38.6436,38.6948,8400.0
2012-08-09 13:30:00,45.34,45.44,45.28,45.44,12300.0,38.6948,38.7801,38.6436,38.7801,12300.0
2012-08-09 14:00:00,45.44,45.49,45.36,45.47,18400.0,38.7801,38.8228,38.7118,38.8057,18400.0
2012-08-09 14:30:00,45.46,45.52,45.42,45.46,16000.0,38.7972,38.8484,38.763,38.7972,16000.0
2012-08-09 15:00:00,45.47,45.48,45.36,45.39,16500.0,38.8057,38.8142,38.7118,38.7374,16500.0
2012-08-09 15:30:00,45.41,45.48,45.27,45.32,41500.0,38.7545,38.8142,38.635,38.6777,41500.0
2012-08-10 09:30:00,45.13,45.41,44.91,45.12,69500.0,38.5155,38.7545,38.3278,38.507,69500.0
2012-08-10 10:00:00,45.16,45.3,44.97,45.28,9000.0,38.5411,38.6606,38.379,38.6436,9000.0
2012-08-10 10:30:00,45.38,45.54,45.32,45.43,7700.0,38.7289,38.8655,38.6777,38.7716,7700.0
2012-08-10 11:00:00,45.39,45.51,45.22,45.51,14400.0,38.7374,38.8399,38.5924,38.8399,14400.0
2012-08-10 11:30:00,45.5,45.62,45.44,45.46,18700.0,38.8313,38.9337,38.7801,38.7972,18700.0
2012-08-10 12:00:00,45.49,45.53,45.4,45.41,6300.0,38.8228,38.8569,38.746,38.7545,6300.0
2012-08-10 12:30:00,45.44,45.52,45.34,45.45,12100.0,38.7801,38.8484,38.6948,38.7886,12100.0
2012-08-10 13:00:00,45.46,45.52,45.38,45.49,5800.0,38.7972,38.8484,38.7289,38.8228,5800.0
2012-08-10 13:30:00,45.51,45.63,45.46,45.52,19400.0,38.8399,38.9423,38.7972,38.8484,19400.0
2012-08-10 14:00:00,45.55,45.71,45.55,45.71,15600.0,38.874,39.0105,38.874,39.0105,15600.0
2012-08-10 14:30:00,45.7,45.76,45.66,45.69,18500.0,39.002,39.0532,38.9679,38.9935,18500.0
2012-08-10 15:00:00,45.7,45.7,45.5,45.59,45300.0,39.002,39.002,38.8313,38.9081,45300.0
2012-08-10 15:30:00,45.57,45.57,45.35,45.48,24600.0,38.8911,38.8911,38.7033,38.8142,24600.0
2012-08-13 09:30:00,45.32,45.57,45.13,45.36,62800.0,38.6777,38.8911,38.5155,38.7118,62800.0
2012-08-13 10:00:00,45.34,45.42,45.06,45.12,10700.0,38.6948,38.763,38.4558,38.507,10700.0
2012-08-13 10:30:00,45.05,45.05,44.78,44.82,6800.0,38.4473,38.4473,38.2168,38.251,6800.0
2012-08-13 11:00:00,44.85,44.86,44.58,44.62,14500.0,38.2766,38.2851,38.0462,38.0803,14500.0
2012-08-13 11:30:00,44.62,44.65,44.56,44.58,13100.0,38.0803,38.1059,38.0291,38.0462,13100.0
2012-08-13 12:00:00,44.57,44.61,44.43,44.48,12100.0,38.0376,38.0718,37.9181,37.9608,12100.0
2012-08-13 12:30:00,44.48,44.71,44.48,44.64,20700.0,37.9608,38.1571,37.9608,38.0974,20700.0
2012-08-13 13:00:00,44.66,44.71,44.54,44.61,46700.0,38.1144,38.1571,38.012,38.0718,46700.0
2012-08-13 13:30:00,44.6,44.94,44.57,44.76,17600.0,38.0632,38.3534,38.0376,38.1998,17600.0
2012-08-13 14:00:00,44.76,44.88,44.65,44.84,24100.0,38.1998,38.3022,38.1059,38.268,24100.0
2012-08-13 14:30:00,44.86,45.04,44.81,45.02,7600.0,38.2851,38.4387,38.2424,38.4217,7600.0
2012-08-13 15:00:00,45.04,45.14,44.94,44.96,22200.0,38.4387,38.5241,38.3534,38.3705,22200.0
2012-08-13 15:30:00,44.97,45.09,44.93,45.07,38700.0,38.379,38.4814,38.3449,38.4643,38700.0
2012-08-14 09:30:00,45.44,45.83,45.11,45.21,71600.0,38.7801,39.1129,38.4985,38.5838,71600.0
2012-08-14 10:00:00,45.25,45.65,45.19,45.54,28300.0,38.618,38.9593,38.5668,38.8655,28300.0
2012-08-14 10:30:00,45.54,45.71,45.54,45.71,25400.0,38.8655,39.0105,38.8655,39.0105,25400.0
2012-08-14 11:00:00,45.76,46.03,45.72,46.02,23500.0,39.0532,39.2836,39.0191,39.2751,23500.0
2012-08-14 11:30:00,46.02,46.27,45.98,46.18,24800.0,39.2751,39.4885,39.241,39.4117,24800.0
2012-08-14 12:00:00,46.18,46.27,46.11,46.25,24500.0,39.4117,39.4885,39.3519,39.4714,24500.0
2012-08-14 12:30:00,46.24,46.27,45.9,46.03,25300.0,39.4629,39.4885,39.1727,39.2836,25300.0
2012-08-14 13:00:00,46.03,46.05,45.79,45.83,23600.0,39.2836,39.3007,39.0788,39.1129,23600.0
2012-08-14 13:30:00,45.84,46.09,45.84,45.93,36100.0,39.1215,39.3348,39.1215,39.1983,36100.0
2012-08-14 14:00:00,45.95,45.97,45.85,45.88,38200.0,39.2154,39.2324,39.13,39.1556,38200.0
2012-08-14 14:30:00,45.89,45.89,45.7,45.78,30800.0,39.1642,39.1642,39.002,39.0703,30800.0
2012-08-14 15:00:00,45.78,46.02,45.7,45.85,55100.0,39.0703,39.2751,39.002,39.13,55100.0
2012-08-14 15:30:00,45.87,45.87,45.58,45.83,62900.0,39.1471,39.1471,38.8996,39.1129,62900.0
2012-08-15 09:30:00,45.62,45.9,45.47,45.75,33400.0,38.9337,39.1727,38.8057,39.0447,33400.0
2012-08-15 10:00:00,45.73,45.88,45.6,45.7,18700.0,39.0276,39.1556,38.9167,39.002,18700.0
2012-08-15 10:30:00,45.69,45.93,45.55,45.93,25400.0,38.9935,39.1983,38.874,39.1983,25400.0
2012-08-15 11:00:00,45.91,46.04,45.79,46.03,88100.0,39.1812,39.2922,39.0788,39.2836,88100.0
2012-08-15 11:30:00,46.0,46.23,46.0,46.2,15900.0,39.258,39.4543,39.258,39.4287,15900.0
2012-08-15 12:00:00,46.19,46.32,46.12,46.27,50800.0,39.4202,39.5311,39.3604,39.4885,50800.0
2012-08-15 12:30:00,46.29,46.6,46.28,46.42,65800.0,39.5055,39.7701,39.497,39.6165,65800.0
2012-08-15 13:00:00,46.42,46.42,46.26,46.29,10700.0,39.6165,39.6165,39.4799,39.5055,10700.0
2012-08-15 13:30:00,46.3,46.38,46.22,46.31,26500.0,39.5141,39.5823,39.4458,39.5226,26500.0
2012-08-15 14:00:00,46.29,46.34,46.18,46.32,16500.0,39.5055,39.5482,39.4117,39.5311,16500.0
2012-08-15 14:30:00,46.31,46.39,46.2,46.26,34400.0,39.5226,39.5909,39.4287,39.4799,34400.0
2012-08-15 15:00:00,46.25,46.27,46.11,46.13,22800.0,39.4714,39.4885,39.3519,39.369,22800.0
2012-08-15 15:30:00,46.12,46.28,46.12,46.19,61400.0,39.3604,39.497,39.3604,39.4202,61400.0
2012-08-16 09:30:00,46.26,46.34,45.85,46.27,35500.0,39.4799,39.5482,39.13,39.4885,35500.0
2012-08-16 10:00:00,46.26,46.3,45.98,46.03,26000.0,39.4799,39.5141,39.241,39.2836,26000.0
2012-08-16 10:30:00,46.07,46.11,45.85,45.87,35800.0,39.3178,39.3519,39.13,39.1471,35800.0
2012-08-16 11:00:00,45.87,46.07,45.77,46.07,29300.0,39.1471,39.3178,39.0617,39.3178,29300.0
2012-08-16 11:30:00,46.07,46.36,46.07,46.29,19700.0,39.3178,39.5653,39.3178,39.5055,19700.0
2012-08-16 12:00:00,46.31,46.34,46.18,46.21,15000.0,39.5226,39.5482,39.4117,39.4373,15000.0
2012-08-16 12:30:00,46.19,46.65,46.15,46.63,31500.0,39.4202,39.8128,39.386,39.7957,31500.0
2012-08-16 13:00:00,46.67,46.79,46.67,46.78,13800.0,39.8298,39.9322,39.8298,39.9237,13800.0
2012-08-16 13:30:00,46.81,46.92,46.78,46.82,17100.0,39.9493,40.0432,39.9237,39.9579,17100.0
2012-08-16 14:00:00,46.82,46.98,46.82,46.95,12400.0,39.9579,40.0944,39.9579,40.0688,12400.0
2012-08-16 14:30:00,46.94,47.0,46.92,46.98,24200.0,40.0603,40.1115,40.0432,40.0944,24200.0
2012-08-16 15:00:00,46.98,47.17,46.92,47.16,43800.0,40.0944,40.2566,40.0432,40.248,43800.0
2012-08-16 15:30:00,47.16,47.23,46.99,47.03,68300.0,40.248,40.3078,40.1029,40.1371,68300.0
2012-08-17 09:30:00,47.43,47.9,47.05,47.87,87100.0,40.4784,40.8796,40.1541,40.854,87100.0
2012-08-17 10:00:00,47.88,47.88,47.33,47.37,37600.0,40.8625,40.8625,40.3931,40.4272,37600.0
2012-08-17 10:30:00,47.4,47.64,47.4,47.57,8100.0,40.4528,40.6577,40.4528,40.5979,8100.0
2012-08-17 11:00:00,47.58,47.7,47.5,47.67,43900.0,40.6065,40.7089,40.5382,40.6833,43900.0
2012-08-17 11:30:00,47.69,47.75,47.64,47.75,14700.0,40.7003,40.7515,40.6577,40.7515,14700.0
2012-08-17 12:00:00,47.74,47.77,47.71,47.73,10100.0,40.743,40.7686,40.7174,40.7345,10100.0
2012-08-17 12:30:00,47.74,47.79,47.7,47.75,12600.0,40.743,40.7857,40.7089,40.7515,12600.0
2012-08-17 13:00:00,47.75,47.77,47.69,47.75,11000.0,40.7515,40.7686,40.7003,40.7515,11000.0
2012-08-17 13:30:00,47.75,47.75,47.61,47.62,13600.0,40.7515,40.7515,40.6321,40.6406,13600.0
2012-08-17 14:00:00,47.61,47.63,47.48,47.56,15300.0,40.6321,40.6491,40.5211,40.5894,15300.0
2012-08-17 14:30:00,47.57,47.7,47.57,47.66,14400.0,40.5979,40.7089,40.5979,40.6747,14400.0
2012-08-17 15:00:00,47.67,47.69,47.59,47.62,21800.0,40.6833,40.7003,40.615,40.6406,21800.0
2012-08-17 15:30:00,47.62,47.62,47.43,47.5,42100.0,40.6406,40.6406,40.4784,40.5382,42100.0
2012-08-20 09:30:00,47.32,47.61,47.27,47.31,18300.0,40.3846,40.6321,40.3419,40.376,18300.0
2012-08-20 10:00:00,47.31,47.35,47.05,47.07,6200.0,40.376,40.4102,40.1541,40.1712,6200.0
2012-08-20 10:30:00,47.07,47.35,47.07,47.34,8600.0,40.1712,40.4102,40.1712,40.4016,8600.0
2012-08-20 11:00:00,47.36,47.37,47.15,47.17,12400.0,40.4187,40.4272,40.2395,40.2566,12400.0
2012-08-20 11:30:00,47.2,47.29,47.18,47.2,13000.0,40.2822,40.359,40.2651,40.2822,13000.0
2012-08-20 12:00:00,47.2,47.29,47.05,47.05,7300.0,40.2822,40.359,40.1541,40.1541,7300.0
2012-08-20 12:30:00,47.05,47.08,46.87,46.89,7800.0,40.1541,40.1797,40.0005,40.0176,7800.0
2012-08-20 13:00:00,46.88,47.15,46.88,47.15,8800.0,40.0091,40.2395,40.0091,40.2395,8800.0
2012-08-20 13:30:00,47.14,47.14,46.91,46.97,5100.0,40.2309,40.2309,40.0347,40.0859,5100.0
2012-08-20 14:00:00,46.97,47.22,46.96,47.06,25800.0,40.0859,40.2992,40.0773,40.1627,25800.0
2012-08-20 14:30:00,47.08,47.3,47.08,47.17,32500.0,40.1797,40.3675,40.1797,40.2566,32500.0
2012-08-20 15:00:00,47.17,47.2,47.11,47.14,15900.0,40.2566,40.2822,40.2053,40.2309,15900.0
2012-08-20 15:30:00,47.15,47.2,47.08,47.17,42000.0,40.2395,40.2822,40.1797,40.2566,42000.0
2012-08-21 09:30:00,47.14,47.49,46.97,47.44,34400.0,40.2309,40.5297,40.0859,40.487,34400.0
2012-08-21 10:00:00,47.47,47.63,47.34,47.44,30300.0,40.5126,40.6491,40.4016,40.487,30300.0
2012-08-21 10:30:00,47.48,47.62,47.24,47.25,30000.0,40.5211,40.6406,40.3163,40.3248,30000.0
2012-08-21 11:00:00,47.26,47.46,47.2,47.35,22300.0,40.3334,40.504,40.2822,40.4102,22300.0
2012-08-21 11:30:00,47.38,47.48,47.26,47.42,10300.0,40.4358,40.5211,40.3334,40.4699,10300.0
2012-08-21 12:00:00,47.4,47.5,47.3,47.5,69000.0,40.4528,40.5382,40.3675,40.5382,69000.0
2012-08-21 12:30:00,47.6,47.67,47.51,47.61,7100.0,40.6235,40.6833,40.5467,40.6321,7100.0
2012-08-21 13:00:00,47.61,47.61,47.19,47.19,14500.0,40.6321,40.6321,40.2736,40.2736,14500.0
2012-08-21 13:30:00,47.21,47.26,47.13,47.26,6300.0,40.2907,40.3334,40.2224,40.3334,6300.0
2012-08-21 14:00:00,47.3,47.45,47.24,47.34,13600.0,40.3675,40.4955,40.3163,40.4016,13600.0
2012-08-21 14:30:00,47.34,47.41,47.24,47.35,7000.0,40.4016,40.4614,40.3163,40.4102,7000.0
2012-08-21 15:00:00,47.35,47.35,47.02,47.04,23300.0,40.4102,40.4102,40.1285,40.1456,23300.0
2012-08-21 15:30:00,47.04,47.26,47.04,47.21,41400.0,40.1456,40.3334,40.1456,40.2907,41400.0
2012-08-22 09:30:00,46.98,47.65,46.98,47.44,25300.0,40.0944,40.6662,40.0944,40.487,25300.0
2012-08-22 10:00:00,47.4,47.65,47.27,47.65,22400.0,40.4528,40.6662,40.3419,40.6662,22400.0
2012-08-22 10:30:00,47.69,47.7,47.27,47.37,12900.0,40.7003,40.7089,40.3419,40.4272,12900.0
2012-08-22 11:00:00,47.36,47.43,47.1,47.22,28700.0,40.4187,40.4784,40.1968,40.2992,28700.0
2012-08-22 11:30:00,47.22,47.41,47.14,47.41,8600.0,40.2992,40.4614,40.2309,40.4614,8600.0
2012-08-22 12:00:00,47.42,47.42,47.2,47.29,15500.0,40.4699,40.4699,40.2822,40.359,15500.0
2012-08-22 12:30:00,47.3,47.44,47.13,47.37,64400.0,40.3675,40.487,40.2224,40.4272,64400.0
2012-08-22 13:00:00,47.34,47.43,47.25,47.32,25100.0,40.4016,40.4784,40.3248,40.3846,25100.0
2012-08-22 13:30:00,47.31,47.47,47.31,47.47,7400.0,40.376,40.5126,40.376,40.5126,7400.0
2012-08-22 14:00:00,47.52,47.7,47.42,47.52,17800.0,40.5553,40.7089,40.4699,40.5553,17800.0
2012-08-22 14:30:00,47.5,47.76,47.5,47.62,19100.0,40.5382,40.7601,40.5382,40.6406,19100.0
2012-08-22 15:00:00,47.61,47.7,47.4,47.56,23900.0,40.6321,40.7089,40.4528,40.5894,23900.0
2012-08-22 15:30:00,47.55,47.57,47.36,47.46,42700.0,40.5809,40.5979,40.4187,40.504,42700.0
2012-08-23 09:30:00,47.23,47.65,47.04,47.12,17000.0,40.3078,40.6662,40.1456,40.2139,17000.0
2012-08-23 10:00:00,47.11,47.62,47.1,47.62,18800.0,40.2053,40.6406,40.1968,40.6406,18800.0
2012-08-23 10:30:00,47.62,47.77,47.41,47.73,17400.0,40.6406,40.7686,40.4614,40.7345,17400.0
2012-08-23 11:00:00,47.72,47.8,47.55,47.68,19600.0,40.7259,40.7942,40.5809,40.6918,19600.0
2012-08-23 11:30:00,47.69,47.75,47.62,47.7,15500.0,40.7003,40.7515,40.6406,40.7089,15500.0
2012-08-23 12:00:00,47.71,47.71,47.51,47.63,14000.0,40.7174,40.7174,40.5467,40.6491,14000.0
2012-08-23 12:30:00,47.63,47.64,47.5,47.55,23700.0,40.6491,40.6577,40.5382,40.5809,23700.0
2012-08-23 13:00:00,47.54,47.58,47.32,47.37,15400.0,40.5723,40.6065,40.3846,40.4272,15400.0
2012-08-23 13:30:00,47.37,47.62,47.37,47.59,9900.0,40.4272,40.6406,40.4272,40.615,9900.0
2012-08-23 14:00:00,47.57,47.68,47.55,47.63,11100.0,40.5979,40.6918,40.5809,40.6491,11100.0
2012-08-23 14:30:00,47.62,47.77,47.6,47.62,15300.0,40.6406,40.7686,40.6235,40.6406,15300.0
2012-08-23 15:00:00,47.59,47.76,47.57,47.63,23000.0,40.615,40.7601,40.5979,40.6491,23000.0
2012-08-23 15:30:00,47.63,47.67,47.5,47.51,58000.0,40.6491,40.6833,40.5382,40.5467,58000.0
2012-08-24 09:30:00,47.28,47.75,47.15,47.36,22800.0,40.3504,40.7515,40.2395,40.4187,22800.0
2012-08-24 10:00:00,47.41,47.52,47.28,47.28,7200.0,40.4614,40.5553,40.3504,40.3504,7200.0
2012-08-24 10:30:00,47.24,47.73,47.2,47.61,18400.0,40.3163,40.7345,40.2822,40.6321,18400.0
2012-08-24 11:00:00,47.64,47.85,47.56,47.65,21600.0,40.6577,40.8369,40.5894,40.6662,21600.0
2012-08-24 11:30:00,47.68,47.78,47.52,47.55,19500.0,40.6918,40.7771,40.5553,40.5809,19500.0
2012-08-24 12:00:00,47.57,47.62,47.47,47.51,4500.0,40.5979,40.6406,40.5126,40.5467,4500.0
2012-08-24 12:30:00,47.54,47.61,47.46,47.48,26200.0,40.5723,40.6321,40.504,40.5211,26200.0
2012-08-24 13:00:00,47.45,47.59,47.45,47.49,10400.0,40.4955,40.615,40.4955,40.5297,10400.0
2012-08-24 13:30:00,47.49,47.57,47.46,47.47,13300.0,40.5297,40.5979,40.504,40.5126,13300.0
2012-08-24 14:00:00,47.46,47.55,47.38,47.4,15700.0,40.504,40.5809,40.4358,40.4528,15700.0
2012-08-24 14:30:00,47.41,47.44,47.28,47.39,14700.0,40.4614,40.487,40.3504,40.4443,14700.0
2012-08-24 15:00:00,47.36,47.49,47.34,47.43,19100.0,40.4187,40.5297,40.4016,40.4784,19100.0
2012-08-24 15:30:00,47.42,47.43,47.11,47.21,73700.0,40.4699,40.4784,40.2053,40.2907,73700.0
2012-08-27 09:30:00,47.54,47.74,47.16,47.25,15500.0,40.5723,40.743,40.248,40.3248,15500.0
2012-08-27 10:00:00,47.19,47.52,47.03,47.4,11300.0,40.2736,40.5553,40.1371,40.4528,11300.0
2012-08-27 10:30:00,47.43,47.52,47.25,47.34,7100.0,40.4784,40.5553,40.3248,40.4016,7100.0
2012-08-27 11:00:00,47.48,47.79,47.45,47.63,26200.0,40.5211,40.7857,40.4955,40.6491,26200.0
2012-08-27 11:30:00,47.64,47.72,47.27,47.27,9200.0,40.6577,40.7259,40.3419,40.3419,9200.0
2012-08-27 12:00:00,47.28,47.45,47.25,47.29,7800.0,40.3504,40.4955,40.3248,40.359,7800.0
2012-08-27 12:30:00,47.29,47.56,47.27,47.56,14200.0,40.359,40.5894,40.3419,40.5894,14200.0
2012-08-27 13:00:00,47.54,47.69,47.43,47.67,35200.0,40.5723,40.7003,40.4784,40.6833,35200.0
2012-08-27 13:30:00,47.63,47.63,47.4,47.56,20900.0,40.6491,40.6491,40.4528,40.5894,20900.0
2012-08-27 14:00:00,47.57,47.58,47.41,47.51,8300.0,40.5979,40.6065,40.4614,40.5467,8300.0
2012-08-27 14:30:00,47.52,47.67,47.51,47.59,20200.0,40.5553,40.6833,40.5467,40.615,20200.0
2012-08-27 15:00:00,47.53,47.55,47.34,47.37,9700.0,40.5638,40.5809,40.4016,40.4272,9700.0
2012-08-27 15:30:00,47.4,47.4,47.26,47.36,30800.0,40.4528,40.4528,40.3334,40.4187,30800.0
2012-08-28 09:30:00,47.32,47.72,47.27,47.52,12600.0,40.3846,40.7259,40.3419,40.5553,12600.0
2012-08-28 10:00:00,47.48,47.48,47.03,47.34,31700.0,40.5211,40.5211,40.1371,40.4016,31700.0
2012-08-28 10:30:00,47.32,47.38,47.03,47.08,19700.0,40.3846,40.4358,40.1371,40.1797,19700.0
2012-08-28 11:00:00,47.07,47.15,46.96,47.1,9900.0,40.1712,40.2395,40.0773,40.1968,9900.0
2012-08-28 11:30:00,47.05,47.23,47.03,47.2,10600.0,40.1541,40.3078,40.1371,40.2822,10600.0
2012-08-28 12:00:00,47.27,47.29,47.11,47.11,12400.0,40.3419,40.359,40.2053,40.2053,12400.0
2012-08-28 12:30:00,47.12,47.33,47.04,47.27,11300.0,40.2139,40.3931,40.1456,40.3419,11300.0
2012-08-28 13:00:00,47.27,47.27,46.88,46.94,31500.0,40.3419,40.3419,40.0091,40.0603,31500.0
2012-08-28 13:30:00,46.96,47.24,46.96,47.12,17000.0,40.0773,40.3163,40.0773,40.2139,17000.0
2012-08-28 14:00:00,47.12,47.3,47.12,47.28,7400.0,40.2139,40.3675,40.2139,40.3504,7400.0
2012-08-28 14:30:00,47.31,47.35,47.13,47.13,9500.0,40.376,40.4102,40.2224,40.2224,9500.0
2012-08-28 15:00:00,47.14,47.25,46.93,46.99,51100.0,40.2309,40.3248,40.0517,40.1029,51100.0
2012-08-28 15:30:00,46.99,47.1,46.93,47.1,135700.0,40.1029,40.1968,40.0517,40.1968,135700.0
2012-08-29 09:30:00,47.09,47.37,46.38,46.46,49700.0,40.1883,40.4272,39.5823,39.6506,49700.0
2012-08-29 10:00:00,46.45,46.71,46.39,46.64,44400.0,39.6421,39.864,39.5909,39.8042,44400.0
2012-08-29 10:30:00,46.63,46.63,46.24,46.27,18300.0,39.7957,39.7957,39.4629,39.4885,18300.0
2012-08-29 11:00:00,46.3,46.61,46.3,46.61,22700.0,39.5141,39.7786,39.5141,39.7786,22700.0
2012-08-29 11:30:00,46.63,46.75,46.62,46.67,16700.0,39.7957,39.8981,39.7872,39.8298,16700.0
2012-08-29 12:00:00,46.69,46.71,46.6,46.7,15100.0,39.8469,39.864,39.7701,39.8554,15100.0
2012-08-29 12:30:00,46.71,46.73,46.57,46.57,15200.0,39.864,39.881,39.7445,39.7445,15200.0
2012-08-29 13:00:00,46.59,46.75,46.57,46.7,19300.0,39.7616,39.8981,39.7445,39.8554,19300.0
2012-08-29 13:30:00,46.71,46.75,46.54,46.59,27500.0,39.864,39.8981,39.7189,39.7616,27500.0
2012-08-29 14:00:00,46.59,46.72,46.57,46.65,18100.0,39.7616,39.8725,39.7445,39.8128,18100.0
2012-08-29 14:30:00,46.66,46.66,46.47,46.52,31400.0,39.8213,39.8213,39.6591,39.7018,31400.0
2012-08-29 15:00:00,46.5,46.89,46.48,46.87,33200.0,39.6848,40.0176,39.6677,40.0005,33200.0
2012-08-29 15:30:00,46.88,46.88,46.65,46.7,59400.0,40.0091,40.0091,39.8128,39.8554,59400.0
2012-08-30 09:30:00,46.52,46.77,46.23,46.74,25500.0,39.7018,39.9152,39.4543,39.8896,25500.0
2012-08-30 10:00:00,46.71,46.81,46.5,46.59,10800.0,39.864,39.9493,39.6848,39.7616,10800.0
2012-08-30 10:30:00,46.57,46.6,46.39,46.53,9600.0,39.7445,39.7701,39.5909,39.7104,9600.0
2012-08-30 11:00:00,46.52,46.8,46.52,46.7,23100.0,39.7018,39.9408,39.7018,39.8554,23100.0
2012-08-30 11:30:00,46.71,46.71,46.46,46.46,26200.0,39.864,39.864,39.6506,39.6506,26200.0
2012-08-30 12:00:00,46.45,46.65,46.45,46.55,32600.0,39.6421,39.8128,39.6421,39.7274,32600.0
2012-08-30 12:30:00,46.56,46.65,46.53,46.61,11000.0,39.736,39.8128,39.7104,39.7786,11000.0
2012-08-30 13:00:00,46.59,46.67,46.57,46.6,14400.0,39.7616,39.8298,39.7445,39.7701,14400.0
2012-08-30 13:30:00,46.6,46.64,46.57,46.61,18600.0,39.7701,39.8042,39.7445,39.7786,18600.0
2012-08-30 14:00:00,46.61,46.89,46.6,46.82,12800.0,39.7786,40.0176,39.7701,39.9579,12800.0
2012-08-30 14:30:00,46.81,46.89,46.73,46.82,13800.0,39.9493,40.0176,39.881,39.9579,13800.0
2012-08-30 15:00:00,46.8,46.86,46.77,46.77,12300.0,39.9408,39.992,39.9152,39.9152,12300.0
2012-08-30 15:30:00,46.79,46.86,46.55,46.59,52900.0,39.9322,39.992,39.7274,39.7616,52900.0
2012-08-31 09:30:00,47.17,47.37,47.03,47.37,31200.0,40.2566,40.4272,40.1371,40.4272,31200.0
2012-08-31 10:00:00,47.33,47.58,46.77,47.32,30000.0,40.3931,40.6065,39.9152,40.3846,30000.0
2012-08-31 10:30:00,47.32,47.74,47.24,47.72,24100.0,40.3846,40.743,40.3163,40.7259,24100.0
2012-08-31 11:00:00,47.72,47.82,47.66,47.71,10900.0,40.7259,40.8113,40.6747,40.7174,10900.0
2012-08-31 11:30:00,47.67,47.69,47.54,47.59,8600.0,40.6833,40.7003,40.5723,40.615,8600.0
2012-08-31 12:00:00,47.55,47.55,47.16,47.32,12600.0,40.5809,40.5809,40.248,40.3846,12600.0
2012-08-31 12:30:00,47.32,47.45,47.22,47.38,22400.0,40.3846,40.4955,40.2992,40.4358,22400.0
2012-08-31 13:00:00,47.38,47.42,47.25,47.33,14400.0,40.4358,40.4699,40.3248,40.3931,14400.0
2012-08-31 13:30:00,47.3,47.56,47.27,47.55,14100.0,40.3675,40.5894,40.3419,40.5809,14100.0
2012-08-31 14:00:00,47.55,47.85,47.5,47.82,30500.0,40.5809,40.8369,40.5382,40.8113,30500.0
2012-08-31 14:30:00,47.81,47.83,47.59,47.77,94100.0,40.8028,40.8198,40.615,40.7686,94100.0
2012-08-31 15:00:00,47.77,47.78,47.32,47.41,26200.0,40.7686,40.7771,40.3846,40.4614,26200.0
2012-08-31 15:30:00,47.43,47.62,47.36,47.53,44700.0,40.4784,40.6406,40.4187,40.5638,44700.0
2012-09-04 09:30:00,47.65,47.8,47.21,47.77,44300.0,40.6662,40.7942,40.2907,40.7686,44300.0
2012-09-04 10:00:00,47.72,47.72,47.26,47.26,124400.0,40.7259,40.7259,40.3334,40.3334,124400.0
2012-09-04 10:30:00,47.2,47.29,46.73,46.82,15700.0,40.2822,40.359,39.881,39.9579,15700.0
2012-09-04 11:00:00,46.79,46.99,46.76,46.97,10700.0,39.9322,40.1029,39.9066,40.0859,10700.0
2012-09-04 11:30:00,47.02,47.11,46.91,47.09,15400.0,40.1285,40.2053,40.0347,40.1883,15400.0
2012-09-04 12:00:00,47.06,47.06,46.87,47.01,8000.0,40.1627,40.1627,40.0005,40.12,8000.0
2012-09-04 12:30:00,46.98,47.2,46.95,47.17,19600.0,40.0944,40.2822,40.0688,40.2566,19600.0
2012-09-04 13:00:00,47.14,47.41,47.14,47.36,16300.0,40.2309,40.4614,40.2309,40.4187,16300.0
2012-09-04 13:30:00,47.41,47.44,47.31,47.44,7700.0,40.4614,40.487,40.376,40.487,7700.0
2012-09-04 14:00:00,47.45,47.99,47.37,47.98,48900.0,40.4955,40.9564,40.4272,40.9478,48900.0
2012-09-04 14:30:00,47.98,48.32,47.95,47.95,31900.0,40.9478,41.238,40.9222,40.9222,31900.0
2012-09-04 15:00:00,47.97,48.27,47.8,48.21,28300.0,40.9393,41.1953,40.7942,41.1441,28300.0
2012-09-04 15:30:00,48.25,48.27,47.9,48.0,64100.0,41.1783,41.1953,40.8796,40.9649,64100.0
2012-09-05 09:30:00,47.85,48.04,47.39,47.79,16800.0,40.8369,40.999,40.4443,40.7857,16800.0
2012-09-05 10:00:00,47.73,47.91,47.54,47.83,22500.0,40.7345,40.8881,40.5723,40.8198,22500.0
2012-09-05 10:30:00,47.83,47.95,47.31,47.44,29700.0,40.8198,40.9222,40.376,40.487,29700.0
2012-09-05 11:00:00,47.44,47.47,47.31,47.41,34600.0,40.487,40.5126,40.376,40.4614,34600.0
2012-09-05 11:30:00,47.39,47.42,47.3,47.33,14900.0,40.4443,40.4699,40.3675,40.3931,14900.0
2012-09-05 12:00:00,47.34,47.43,47.25,47.27,31800.0,40.4016,40.4784,40.3248,40.3419,31800.0
2012-09-05 12:30:00,47.26,47.28,46.99,47.0,28700.0,40.3334,40.3504,40.1029,40.1115,28700.0
2012-09-05 13:00:00,46.99,47.08,46.9,46.98,23600.0,40.1029,40.1797,40.0261,40.0944,23600.0
2012-09-05 13:30:00,46.97,46.97,46.7,46.94,22700.0,40.0859,40.0859,39.8554,40.0603,22700.0
2012-09-05 14:00:00,46.95,47.14,46.89,47.12,23200.0,40.0688,40.2309,40.0176,40.2139,23200.0
2012-09-05 14:30:00,47.14,47.24,46.96,46.97,22800.0,40.2309,40.3163,40.0773,40.0859,22800.0
2012-09-05 15:00:00,46.97,47.03,46.93,47.02,27800.0,40.0859,40.1371,40.0517,40.1285,27800.0
2012-09-05 15:30:00,47.03,47.07,46.94,47.05,64600.0,40.1371,40.1712,40.0603,40.1541,64600.0
2012-09-06 09:30:00,47.47,47.6,46.92,46.92,74400.0,40.5126,40.6235,40.0432,40.0432,74400.0
2012-09-06 10:00:00,46.97,47.34,46.91,47.34,66300.0,40.0859,40.4016,40.0347,40.4016,66300.0
2012-09-06 10:30:00,47.35,47.55,47.3,47.47,28400.0,40.4102,40.5809,40.3675,40.5126,28400.0
2012-09-06 11:00:00,47.51,47.54,47.42,47.49,16800.0,40.5467,40.5723,40.4699,40.5297,16800.0
2012-09-06 11:30:00,47.54,47.57,47.28,47.37,29500.0,40.5723,40.5979,40.3504,40.4272,29500.0
2012-09-06 12:00:00,47.37,47.52,47.37,47.44,13000.0,40.4272,40.5553,40.4272,40.487,13000.0
2012-09-06 12:30:00,47.43,47.55,47.34,47.37,42700.0,40.4784,40.5809,40.4016,40.4272,42700.0
2012-09-06 13:00:00,47.38,47.4,47.09,47.11,30400.0,40.4358,40.4528,40.1883,40.2053,30400.0
2012-09-06 13:30:00,47.1,47.31,47.1,47.15,27600.0,40.1968,40.376,40.1968,40.2395,27600.0
2012-09-06 14:00:00,47.15,47.3,47.07,47.2,38700.0,40.2395,40.3675,40.1712,40.2822,38700.0
2012-09-06 14:30:00,47.2,47.26,47.18,47.2,27600.0,40.2822,40.3334,40.2651,40.2822,27600.0
2012-09-06 15:00:00,47.2,47.39,47.16,47.26,42300.0,40.2822,40.4443,40.248,40.3334,42300.0
2012-09-06 15:30:00,47.26,47.31,47.09,47.1,119200.0,40.3334,40.376,40.1883,40.1968,119200.0
2012-09-07 09:30:00,46.81,47.16,46.03,46.15,95500.0,39.9493,40.248,39.2836,39.386,95500.0
2012-09-07 10:00:00,46.19,46.32,45.88,46.31,76600.0,39.4202,39.5311,39.1556,39.5226,76600.0
2012-09-07 10:30:00,46.29,46.51,46.28,46.36,82800.0,39.5055,39.6933,39.497,39.5653,82800.0
2012-09-07 11:00:00,46.36,46.49,46.34,46.39,63300.0,39.5653,39.6762,39.5482,39.5909,63300.0
2012-09-07 11:30:00,46.4,46.45,46.21,46.26,42900.0,39.5994,39.6421,39.4373,39.4799,42900.0
2012-09-07 12:00:00,46.26,46.41,46.23,46.28,36500.0,39.4799,39.6079,39.4543,39.497,36500.0
2012-09-07 12:30:00,46.28,46.41,46.23,46.27,37100.0,39.497,39.6079,39.4543,39.4885,37100.0
2012-09-07 13:00:00,46.24,46.42,46.19,46.29,34900.0,39.4629,39.6165,39.4202,39.5055,34900.0
2012-09-07 13:30:00,46.28,46.36,46.16,46.29,36500.0,39.497,39.5653,39.3946,39.5055,36500.0
2012-09-07 14:00:00,46.3,46.41,46.18,46.18,46400.0,39.5141,39.6079,39.4117,39.4117,46400.0
2012-09-07 14:30:00,46.19,46.26,46.14,46.24,35700.0,39.4202,39.4799,39.3775,39.4629,35700.0
2012-09-07 15:00:00,46.23,46.25,46.01,46.02,55100.0,39.4543,39.4714,39.2666,39.2751,55100.0
2012-09-07 15:30:00,46.04,46.09,45.68,45.74,199300.0,39.2922,39.3348,38.9849,39.0361,199300.0
2012-09-10 09:30:00,45.79,45.99,45.24,45.9,274600.0,39.0788,39.2495,38.6094,39.1727,274600.0
2012-09-10 10:00:00,45.9,46.02,45.82,45.94,123600.0,39.1727,39.2751,39.1044,39.2068,123600.0
2012-09-10 10:30:00,45.91,46.06,45.82,45.88,54600.0,39.1812,39.3092,39.1044,39.1556,54600.0
2012-09-10 11:00:00,45.86,46.03,45.82,45.88,43600.0,39.1386,39.2836,39.1044,39.1556,43600.0
2012-09-10 11:30:00,45.88,46.05,45.68,46.0,48600.0,39.1556,39.3007,38.9849,39.258,48600.0
2012-09-10 12:00:00,46.0,46.04,45.87,45.87,82600.0,39.258,39.2922,39.1471,39.1471,82600.0
2012-09-10 12:30:00,45.88,46.01,45.76,45.99,35900.0,39.1556,39.2666,39.0532,39.2495,35900.0
2012-09-10 13:00:00,45.99,46.01,45.96,46.0,32100.0,39.2495,39.2666,39.2239,39.258,32100.0
2012-09-10 13:30:00,46.0,46.01,45.89,45.94,34700.0,39.258,39.2666,39.1642,39.2068,34700.0
2012-09-10 14:00:00,45.95,46.0,45.92,45.98,37000.0,39.2154,39.258,39.1898,39.241,37000.0
2012-09-10 14:30:00,46.0,46.0,45.92,45.98,48800.0,39.258,39.258,39.1898,39.241,48800.0
2012-09-10 15:00:00,45.95,45.98,45.89,45.97,43300.0,39.2154,39.241,39.1642,39.2324,43300.0
2012-09-10 15:30:00,45.95,45.97,45.61,45.61,121000.0,39.2154,39.2324,38.9252,38.9252,121000.0
2012-09-11 09:30:00,45.67,45.99,45.67,45.9,43800.0,38.9764,39.2495,38.9764,39.1727,43800.0
2012-09-11 10:00:00,45.93,45.98,45.85,45.91,47500.0,39.1983,39.241,39.13,39.1812,47500.0
2012-09-11 10:30:00,45.92,46.22,45.91,46.2,54000.0,39.1898,39.4458,39.1812,39.4287,54000.0
2012-09-11 11:00:00,46.22,46.25,46.01,46.07,53300.0,39.4458,39.4714,39.2666,39.3178,53300.0
2012-09-11 11:30:00,46.07,46.1,46.01,46.09,25000.0,39.3178,39.3434,39.2666,39.3348,25000.0
2012-09-11 12:00:00,46.06,46.16,45.97,46.08,27100.0,39.3092,39.3946,39.2324,39.3263,27100.0
2012-09-11 12:30:00,46.11,46.41,46.08,46.41,23600.0,39.3519,39.6079,39.3263,39.6079,23600.0
2012-09-11 13:00:00,46.41,46.45,46.3,46.35,18100.0,39.6079,39.6421,39.5141,39.5567,18100.0
2012-09-11 13:30:00,46.36,46.63,46.36,46.58,14200.0,39.5653,39.7957,39.5653,39.753,14200.0
2012-09-11 14:00:00,46.58,46.58,46.16,46.17,25700.0,39.753,39.753,39.3946,39.4031,25700.0
2012-09-11 14:30:00,46.19,46.19,46.0,46.05,30600.0,39.4202,39.4202,39.258,39.3007,30600.0
2012-09-11 15:00:00,46.06,46.12,45.98,46.07,39200.0,39.3092,39.3604,39.241,39.3178,39200.0
2012-09-11 15:30:00,46.09,46.15,45.98,46.04,70300.0,39.3348,39.386,39.241,39.2922,70300.0
2012-09-12 09:30:00,46.33,46.47,45.86,45.89,19700.0,39.5397,39.6591,39.1386,39.1642,19700.0
2012-09-12 10:00:00,45.95,45.96,45.66,45.86,36000.0,39.2154,39.2239,38.9679,39.1386,36000.0
2012-09-12 10:30:00,45.86,46.1,45.84,46.02,23900.0,39.1386,39.3434,39.1215,39.2751,23900.0
2012-09-12 11:00:00,46.03,46.39,46.02,46.32,33200.0,39.2836,39.5909,39.2751,39.5311,33200.0
2012-09-12 11:30:00,46.29,46.45,46.18,46.21,51200.0,39.5055,39.6421,39.4117,39.4373,51200.0
2012-09-12 12:00:00,46.2,46.21,46.0,46.01,22000.0,39.4287,39.4373,39.258,39.2666,22000.0
2012-09-12 12:30:00,46.01,46.37,46.0,46.37,44700.0,39.2666,39.5738,39.258,39.5738,44700.0
2012-09-12 13:00:00,46.37,46.52,46.24,46.24,10900.0,39.5738,39.7018,39.4629,39.4629,10900.0
2012-09-12 13:30:00,46.25,46.37,46.23,46.23,8500.0,39.4714,39.5738,39.4543,39.4543,8500.0
2012-09-12 14:00:00,46.21,46.28,46.17,46.2,11500.0,39.4373,39.497,39.4031,39.4287,11500.0
2012-09-12 14:30:00,46.24,46.25,46.16,46.21,10300.0,39.4629,39.4714,39.3946,39.4373,10300.0
2012-09-12 15:00:00,46.17,46.34,46.14,46.34,29700.0,39.4031,39.5482,39.3775,39.5482,29700.0
2012-09-12 15:30:00,46.32,46.4,46.27,46.36,56800.0,39.5311,39.5994,39.4885,39.5653,56800.0
2012-09-13 09:30:00,46.27,46.3,45.62,45.63,51900.0,39.4885,39.5141,38.9337,38.9423,51900.0
2012-09-13 10:00:00,45.64,45.74,45.51,45.56,17300.0,38.9508,39.0361,38.8399,38.8825,17300.0
2012-09-13 10:30:00,45.53,45.7,45.5,45.6,34900.0,38.8569,39.002,38.8313,38.9167,34900.0
2012-09-13 11:00:00,45.6,45.72,45.58,45.7,14300.0,38.9167,39.0191,38.8996,39.002,14300.0
2012-09-13 11:30:00,45.72,45.77,45.66,45.71,15100.0,39.0191,39.0617,38.9679,39.0105,15100.0
2012-09-13 12:00:00,45.7,45.76,45.6,45.71,22100.0,39.002,39.0532,38.9167,39.0105,22100.0
2012-09-13 12:30:00,45.73,46.1,45.63,46.08,60700.0,39.0276,39.3434,38.9423,39.3263,60700.0
2012-09-13 13:00:00,46.14,46.49,46.13,46.49,40600.0,39.3775,39.6762,39.369,39.6762,40600.0
2012-09-13 13:30:00,46.51,46.68,46.5,46.66,43100.0,39.6933,39.8384,39.6848,39.8213,43100.0
2012-09-13 14:00:00,46.63,46.85,46.59,46.74,73400.0,39.7957,39.9835,39.7616,39.8896,73400.0
2012-09-13 14:30:00,46.72,46.73,46.15,46.32,71900.0,39.8725,39.881,39.386,39.5311,71900.0
2012-09-13 15:00:00,46.32,46.41,46.04,46.04,54400.0,39.5311,39.6079,39.2922,39.2922,54400.0
2012-09-13 15:30:00,46.04,46.15,45.82,45.98,147300.0,39.2922,39.386,39.1044,39.241,147300.0
2012-09-14 09:30:00,45.99,46.64,45.93,46.18,48600.0,39.2495,39.8042,39.1983,39.4117,48600.0
2012-09-14 10:00:00,46.2,46.56,46.12,46.36,108400.0,39.4287,39.736,39.3604,39.5653,108400.0
2012-09-14 10:30:00,46.37,46.42,45.97,45.97,153800.0,39.5738,39.6165,39.2324,39.2324,153800.0
2012-09-14 11:00:00,45.99,46.55,45.92,46.45,102900.0,39.2495,39.7274,39.1898,39.6421,102900.0
2012-09-14 11:30:00,46.45,46.52,46.33,46.4,59600.0,39.6421,39.7018,39.5397,39.5994,59600.0
2012-09-14 12:00:00,46.41,46.49,46.35,46.41,27700.0,39.6079,39.6762,39.5567,39.6079,27700.0
2012-09-14 12:30:00,46.37,46.69,46.33,46.52,32800.0,39.5738,39.8469,39.5397,39.7018,32800.0
2012-09-14 13:00:00,46.5,46.64,46.27,46.42,22300.0,39.6848,39.8042,39.4885,39.6165,22300.0
2012-09-14 13:30:00,46.45,46.55,46.3,46.5,20800.0,39.6421,39.7274,39.5141,39.6848,20800.0
2012-09-14 14:00:00,46.52,46.52,46.32,46.47,23000.0,39.7018,39.7018,39.5311,39.6591,23000.0
2012-09-14 14:30:00,46.48,46.57,46.37,46.51,27700.0,39.6677,39.7445,39.5738,39.6933,27700.0
2012-09-14 15:00:00,46.51,46.51,46.37,46.4,54900.0,39.6933,39.6933,39.5738,39.5994,54900.0
2012-09-14 15:30:00,46.39,46.48,46.32,46.46,84100.0,39.5909,39.6677,39.5311,39.6506,84100.0
2012-09-17 09:30:00,46.42,46.62,45.96,46.01,33600.0,39.6165,39.7872,39.2239,39.2666,33600.0
2012-09-17 10:00:00,46.0,46.35,45.87,46.32,27800.0,39.258,39.5567,39.1471,39.5311,27800.0
2012-09-17 10:30:00,46.32,46.33,45.99,46.17,29200.0,39.5311,39.5397,39.2495,39.4031,29200.0
2012-09-17 11:00:00,46.2,46.34,46.13,46.32,14500.0,39.4287,39.5482,39.369,39.5311,14500.0
2012-09-17 11:30:00,46.34,46.43,46.13,46.21,14300.0,39.5482,39.625,39.369,39.4373,14300.0
2012-09-17 12:00:00,46.24,46.29,46.2,46.25,8500.0,39.4629,39.5055,39.4287,39.4714,8500.0
2012-09-17 12:30:00,46.27,46.28,46.17,46.2,7400.0,39.4885,39.497,39.4031,39.4287,7400.0
2012-09-17 13:00:00,46.17,46.28,46.17,46.24,11600.0,39.4031,39.497,39.4031,39.4629,11600.0
2012-09-17 13:30:00,46.28,46.45,46.27,46.42,27700.0,39.497,39.6421,39.4885,39.6165,27700.0
2012-09-17 14:00:00,46.4,46.54,46.35,46.46,19700.0,39.5994,39.7189,39.5567,39.6506,19700.0
2012-09-17 14:30:00,46.48,46.53,46.39,46.51,26300.0,39.6677,39.7104,39.5909,39.6933,26300.0
2012-09-17 15:00:00,46.52,46.59,46.45,46.53,50100.0,39.7018,39.7616,39.6421,39.7104,50100.0
2012-09-17 15:30:00,46.53,46.8,46.5,46.66,104900.0,39.7104,39.9408,39.6848,39.8213,104900.0
2012-09-18 09:30:00,46.62,47.24,46.49,47.08,60100.0,39.7872,40.3163,39.6762,40.1797,60100.0
2012-09-18 10:00:00,47.06,47.28,46.89,47.11,58700.0,40.1627,40.3504,40.0176,40.2053,58700.0
2012-09-18 10:30:00,47.13,47.27,46.97,47.27,25400.0,40.2224,40.3419,40.0859,40.3419,25400.0
2012-09-18 11:00:00,47.25,47.31,47.13,47.22,30700.0,40.3248,40.376,40.2224,40.2992,30700.0
2012-09-18 11:30:00,47.23,47.32,47.08,47.25,28100.0,40.3078,40.3846,40.1797,40.3248,28100.0
2012-09-18 12:00:00,47.26,47.28,47.04,47.1,18600.0,40.3334,40.3504,40.1456,40.1968,18600.0
2012-09-18 12:30:00,47.13,47.27,47.01,47.24,17000.0,40.2224,40.3419,40.12,40.3163,17000.0
2012-09-18 13:00:00,47.24,47.25,47.04,47.07,16700.0,40.3163,40.3248,40.1456,40.1712,16700.0
2012-09-18 13:30:00,47.06,47.11,47.01,47.04,14600.0,40.1627,40.2053,40.12,40.1456,14600.0
2012-09-18 14:00:00,47.06,47.33,47.05,47.27,19200.0,40.1627,40.3931,40.1541,40.3419,19200.0
2012-09-18 14:30:00,47.27,47.33,47.17,47.24,23600.0,40.3419,40.3931,40.2566,40.3163,23600.0
2012-09-18 15:00:00,47.24,47.43,47.22,47.42,44600.0,40.3163,40.4784,40.2992,40.4699,44600.0
2012-09-18 15:30:00,47.43,47.57,47.39,47.45,107600.0,40.4784,40.5979,40.4443,40.4955,107600.0
2012-09-19 09:30:00,47.56,48.35,47.46,48.24,76500.0,40.5894,41.2636,40.504,41.1697,76500.0
2012-09-19 10:00:00,48.28,48.67,48.25,48.26,32600.0,41.2039,41.5367,41.1783,41.1868,32600.0
2012-09-19 10:30:00,48.25,48.33,48.23,48.32,32000.0,41.1783,41.2465,41.1612,41.238,32000.0
2012-09-19 11:00:00,48.29,48.49,48.24,48.44,53100.0,41.2124,41.3831,41.1697,41.3404,53100.0
2012-09-19 11:30:00,48.45,48.48,48.37,48.38,33200.0,41.349,41.3746,41.2807,41.2892,33200.0
2012-09-19 12:00:00,48.37,48.53,48.37,48.53,24100.0,41.2807,41.4172,41.2807,41.4172,24100.0
2012-09-19 12:30:00,48.52,48.55,48.42,48.55,12200.0,41.4087,41.4343,41.3233,41.4343,12200.0
2012-09-19 13:00:00,48.55,48.61,48.29,48.46,46600.0,41.4343,41.4855,41.2124,41.3575,46600.0
2012-09-19 13:30:00,48.46,48.58,48.41,48.52,29300.0,41.3575,41.4599,41.3148,41.4087,29300.0
2012-09-19 14:00:00,48.51,48.59,48.39,48.43,47700.0,41.4002,41.4684,41.2977,41.3319,47700.0
2012-09-19 14:30:00,48.44,48.69,48.42,48.68,46600.0,41.3404,41.5538,41.3233,41.5452,46600.0
2012-09-19 15:00:00,48.68,48.84,48.65,48.83,53500.0,41.5452,41.6818,41.5196,41.6733,53500.0
2012-09-19 15:30:00,48.78,48.91,48.74,48.75,119200.0,41.6306,41.7415,41.5964,41.605,119200.0
2012-09-20 09:30:00,48.54,48.65,48.19,48.53,39200.0,41.4258,41.5196,41.1271,41.4172,39200.0
2012-09-20 10:00:00,48.47,48.91,48.47,48.82,77300.0,41.366,41.7415,41.366,41.6647,77300.0
2012-09-20 10:30:00,48.83,48.87,48.48,48.63,51200.0,41.6733,41.7074,41.3746,41.5026,51200.0
2012-09-20 11:00:00,48.62,48.66,48.35,48.37,27500.0,41.494,41.5282,41.2636,41.2807,27500.0
2012-09-20 11:30:00,48.36,48.7,48.36,48.65,52000.0,41.2721,41.5623,41.2721,41.5196,52000.0
2012-09-20 12:00:00,48.65,48.68,48.45,48.62,26400.0,41.5196,41.5452,41.349,41.494,26400.0
2012-09-20 12:30:00,48.67,48.7,48.45,48.6,22400.0,41.5367,41.5623,41.349,41.477,22400.0
2012-09-20 13:00:00,48.61,48.66,48.53,48.6,23600.0,41.4855,41.5282,41.4172,41.477,23600.0
2012-09-20 13:30:00,48.56,48.64,48.51,48.58,25500.0,41.4428,41.5111,41.4002,41.4599,25500.0
2012-09-20 14:00:00,48.57,48.62,48.5,48.56,41900.0,41.4514,41.494,41.3916,41.4428,41900.0
2012-09-20 14:30:00,48.53,48.77,48.51,48.75,106600.0,41.4172,41.622,41.4002,41.605,106600.0
2012-09-20 15:00:00,48.73,48.84,48.61,48.76,111200.0,41.5879,41.6818,41.4855,41.6135,111200.0
2012-09-20 15:30:00,48.77,48.99,48.76,48.97,136100.0,41.622,41.8098,41.6135,41.7927,136100.0
2012-09-21 09:30:00,49.65,50.07,48.22,49.76,185800.0,42.3731,42.7315,41.1527,42.467,185800.0
2012-09-21 10:00:00,49.76,50.05,49.69,49.81,74000.0,42.467,42.7144,42.4072,42.5096,74000.0
2012-09-21 10:30:00,49.86,50.0,49.69,49.69,44700.0,42.5523,42.6718,42.4072,42.4072,44700.0
2012-09-21 11:00:00,49.66,49.9,49.66,49.76,29500.0,42.3816,42.5864,42.3816,42.467,29500.0
2012-09-21 11:30:00,49.79,49.99,49.62,49.66,65500.0,42.4926,42.6632,42.3475,42.3816,65500.0
2012-09-21 12:00:00,49.72,50.64,49.68,50.46,142800.0,42.4328,43.218,42.3987,43.0644,142800.0
2012-09-21 12:30:00,50.48,51.3,50.37,50.73,156900.0,43.0814,43.7812,42.9875,43.2948,156900.0
2012-09-21 13:00:00,50.65,50.69,50.14,50.3,64600.0,43.2265,43.2606,42.7913,42.9278,64600.0
2012-09-21 13:30:00,50.33,50.37,49.85,50.09,47100.0,42.9534,42.9875,42.5438,42.7486,47100.0
2012-09-21 14:00:00,50.14,50.22,49.93,50.12,66700.0,42.7913,42.8595,42.612,42.7742,66700.0
2012-09-21 14:30:00,50.11,50.57,50.08,50.39,115100.0,42.7657,43.1582,42.7401,43.0046,115100.0
2012-09-21 15:00:00,50.4,50.55,50.33,50.36,87500.0,43.0131,43.1412,42.9534,42.979,87500.0
2012-09-21 15:30:00,50.37,50.57,50.04,50.55,413300.0,42.9875,43.1582,42.7059,43.1412,413300.0
2012-09-24 09:30:00,50.55,50.55,50.0,50.38,116100.0,43.1412,43.1412,42.6718,42.9961,116100.0
2012-09-24 10:00:00,50.34,50.38,50.14,50.38,39400.0,42.9619,42.9961,42.7913,42.9961,39400.0
2012-09-24 10:30:00,50.38,50.55,50.27,50.32,37200.0,42.9961,43.1412,42.9022,42.9449,37200.0
2012-09-24 11:00:00,50.32,50.36,50.14,50.3,28600.0,42.9449,42.979,42.7913,42.9278,28600.0
2012-09-24 11:30:00,50.29,50.34,50.23,50.3,14200.0,42.9193,42.9619,42.8681,42.9278,14200.0
2012-09-24 12:00:00,50.27,50.34,50.26,50.31,39700.0,42.9022,42.9619,42.8937,42.9363,39700.0
2012-09-24 12:30:00,50.3,50.38,50.28,50.35,78900.0,42.9278,42.9961,42.9107,42.9705,78900.0
2012-09-24 13:00:00,50.35,50.37,50.34,50.37,26900.0,42.9705,42.9875,42.9619,42.9875,26900.0
2012-09-24 13:30:00,50.37,50.61,50.35,50.42,48400.0,42.9875,43.1924,42.9705,43.0302,48400.0
2012-09-24 14:00:00,50.46,50.7,50.44,50.7,21200.0,43.0644,43.2692,43.0473,43.2692,21200.0
2012-09-24 14:30:00,50.7,51.27,50.7,51.0,70700.0,43.2692,43.7556,43.2692,43.5252,70700.0
2012-09-24 15:00:00,50.99,51.06,50.85,51.0,34300.0,43.5167,43.5764,43.3972,43.5252,34300.0
2012-09-24 15:30:00,50.98,51.06,50.65,50.72,102100.0,43.5081,43.5764,43.2265,43.2862,102100.0
2012-09-25 09:30:00,50.86,50.96,50.23,50.45,61900.0,43.4057,43.4911,42.8681,43.0558,61900.0
2012-09-25 10:00:00,50.48,50.97,50.45,50.77,35400.0,43.0814,43.4996,43.0558,43.3289,35400.0
2012-09-25 10:30:00,50.82,50.85,50.59,50.7,22300.0,43.3716,43.3972,43.1753,43.2692,22300.0
2012-09-25 11:00:00,50.7,50.78,50.52,50.6,13900.0,43.2692,43.3375,43.1156,43.1838,13900.0
2012-09-25 11:30:00,50.62,50.7,50.56,50.58,16600.0,43.2009,43.2692,43.1497,43.1668,16600.0
2012-09-25 12:00:00,50.58,50.7,50.43,50.63,47700.0,43.1668,43.2692,43.0388,43.2094,47700.0
2012-09-25 12:30:00,50.62,50.67,50.26,50.41,60500.0,43.2009,43.2436,42.8937,43.0217,60500.0
2012-09-25 13:00:00,50.45,50.45,50.19,50.25,12400.0,43.0558,43.0558,42.8339,42.8851,12400.0
2012-09-25 13:30:00,50.24,50.34,50.12,50.23,16300.0,42.8766,42.9619,42.7742,42.8681,16300.0
2012-09-25 14:00:00,50.24,50.33,50.2,50.25,47800.0,42.8766,42.9534,42.8425,42.8851,47800.0
2012-09-25 14:30:00,50.23,50.31,50.1,50.11,22700.0,42.8681,42.9363,42.7571,42.7657,22700.0
2012-09-25 15:00:00,50.12,50.15,49.84,50.06,64800.0,42.7742,42.7998,42.5352,42.723,64800.0
2012-09-25 15:30:00,50.07,50.12,49.79,49.88,110100.0,42.7315,42.7742,42.4926,42.5694,110100.0
2012-09-26 09:30:00,49.98,49.98,49.5,49.54,21900.0,42.6547,42.6547,42.2451,42.2792,21900.0
2012-09-26 10:00:00,49.57,49.59,48.98,49.1,28500.0,42.3048,42.3219,41.8013,41.9037,28500.0
2012-09-26 10:30:00,49.09,49.11,48.51,48.59,46600.0,41.8951,41.9122,41.4002,41.4684,46600.0
2012-09-26 11:00:00,48.59,48.81,48.47,48.79,20700.0,41.4684,41.6562,41.366,41.6391,20700.0
2012-09-26 11:30:00,48.78,49.15,48.73,49.15,37800.0,41.6306,41.9464,41.5879,41.9464,37800.0
2012-09-26 12:00:00,49.17,49.26,49.03,49.07,31500.0,41.9634,42.0402,41.8439,41.8781,31500.0
2012-09-26 12:30:00,49.06,49.43,49.04,49.35,44500.0,41.8695,42.1853,41.8525,42.117,44500.0
2012-09-26 13:00:00,49.35,49.48,49.2,49.45,25200.0,42.117,42.228,41.989,42.2024,25200.0
2012-09-26 13:30:00,49.47,49.51,49.11,49.11,13700.0,42.2195,42.2536,41.9122,41.9122,13700.0
2012-09-26 14:00:00,49.1,49.34,49.1,49.28,33800.0,41.9037,42.1085,41.9037,42.0573,33800.0
2012-09-26 14:30:00,49.28,49.31,49.02,49.1,27700.0,42.0573,42.0829,41.8354,41.9037,27700.0
2012-09-26 15:00:00,49.12,49.15,48.93,48.95,38500.0,41.9208,41.9464,41.7586,41.7757,38500.0
2012-09-26 15:30:00,48.93,48.98,48.75,48.86,137300.0,41.7586,41.8013,41.605,41.6989,137300.0
2012-09-27 09:30:00,48.99,49.18,48.33,48.37,48200.0,41.8098,41.972,41.2465,41.2807,48200.0
2012-09-27 10:00:00,48.41,48.41,47.99,48.05,95600.0,41.3148,41.3148,40.9564,41.0076,95600.0
2012-09-27 10:30:00,48.04,48.16,47.96,47.99,60100.0,40.999,41.1015,40.9308,40.9564,60100.0
2012-09-27 11:00:00,48.01,48.11,47.9,48.07,36700.0,40.9734,41.0588,40.8796,41.0246,36700.0
2012-09-27 11:30:00,48.09,48.15,48.02,48.12,56400.0,41.0417,41.0929,40.982,41.0673,56400.0
2012-09-27 12:00:00,48.11,48.84,48.09,48.68,70300.0,41.0588,41.6818,41.0417,41.5452,70300.0
2012-09-27 12:30:00,48.65,48.74,48.56,48.66,26100.0,41.5196,41.5964,41.4428,41.5282,26100.0
2012-09-27 13:00:00,48.62,48.88,48.54,48.83,26900.0,41.494,41.7159,41.4258,41.6733,26900.0
2012-09-27 13:30:00,48.84,49.08,48.79,48.87,25200.0,41.6818,41.8866,41.6391,41.7074,25200.0
2012-09-27 14:00:00,48.88,48.88,48.69,48.76,35900.0,41.7159,41.7159,41.5538,41.6135,35900.0
2012-09-27 14:30:00,48.78,48.87,48.57,48.6,46800.0,41.6306,41.7074,41.4514,41.477,46800.0
2012-09-27 15:00:00,48.61,48.77,48.37,48.55,69400.0,41.4855,41.622,41.2807,41.4343,69400.0
2012-09-27 15:30:00,48.56,48.72,48.51,48.71,131600.0,41.4428,41.5794,41.4002,41.5708,131600.0
2012-09-28 09:30:00,48.45,48.56,48.01,48.21,30200.0,41.349,41.4428,40.9734,41.1441,30200.0
2012-09-28 10:00:00,48.19,48.51,48.19,48.42,13500.0,41.1271,41.4002,41.1271,41.3233,13500.0
2012-09-28 10:30:00,48.45,48.57,48.24,48.57,18000.0,41.349,41.4514,41.1697,41.4514,18000.0
2012-09-28 11:00:00,48.6,48.74,48.5,48.56,17300.0,41.477,41.5964,41.3916,41.4428,17300.0
2012-09-28 11:30:00,48.55,48.78,48.47,48.71,35600.0,41.4343,41.6306,41.366,41.5708,35600.0
2012-09-28 12:00:00,48.7,48.86,48.64,48.71,9200.0,41.5623,41.6989,41.5111,41.5708,9200.0
2012-09-28 12:30:00,48.68,48.76,48.57,48.6,10800.0,41.5452,41.6135,41.4514,41.477,10800.0
2012-09-28 13:00:00,48.62,48.7,48.48,48.64,11300.0,41.494,41.5623,41.3746,41.5111,11300.0
2012-09-28 13:30:00,48.65,48.9,48.65,48.79,12700.0,41.5196,41.733,41.5196,41.6391,12700.0
2012-09-28 14:00:00,48.78,48.78,48.65,48.68,13700.0,41.6306,41.6306,41.5196,41.5452,13700.0
2012-09-28 14:30:00,48.62,48.65,48.5,48.58,24600.0,41.494,41.5196,41.3916,41.4599,24600.0
2012-09-28 15:00:00,48.55,48.62,48.5,48.54,31300.0,41.4343,41.494,41.3916,41.4258,31300.0
2012-09-28 15:30:00,48.54,48.6,48.36,48.38,82300.0,41.4258,41.477,41.2721,41.2892,82300.0
2012-10-01 09:30:00,48.49,48.49,47.84,47.88,41600.0,41.3831,41.3831,40.8284,40.8625,41600.0
2012-10-01 10:00:00,47.88,48.33,47.88,48.2,87800.0,40.8625,41.2465,40.8625,41.1356,87800.0
2012-10-01 10:30:00,48.23,48.24,48.02,48.14,23100.0,41.1612,41.1697,40.982,41.0844,23100.0
2012-10-01 11:00:00,48.16,48.38,48.08,48.09,18700.0,41.1015,41.2892,41.0332,41.0417,18700.0
2012-10-01 11:30:00,48.1,48.26,48.02,48.04,32400.0,41.0502,41.1868,40.982,40.999,32400.0
2012-10-01 12:00:00,48.07,48.1,47.83,47.83,22600.0,41.0246,41.0502,40.8198,40.8198,22600.0
2012-10-01 12:30:00,47.84,48.01,47.66,47.76,34400.0,40.8284,40.9734,40.6747,40.7601,34400.0
2012-10-01 13:00:00,47.81,47.81,47.43,47.55,31400.0,40.8028,40.8028,40.4784,40.5809,31400.0
2012-10-01 13:30:00,47.55,47.62,47.45,47.54,28000.0,40.5809,40.6406,40.4955,40.5723,28000.0
2012-10-01 14:00:00,47.59,47.61,47.37,47.53,48700.0,40.615,40.6321,40.4272,40.5638,48700.0
2012-10-01 14:30:00,47.54,47.66,47.46,47.66,28100.0,40.5723,40.6747,40.504,40.6747,28100.0
2012-10-01 15:00:00,47.66,47.71,47.33,47.64,53200.0,40.6747,40.7174,40.3931,40.6577,53200.0
2012-10-01 15:30:00,47.6,47.78,47.18,47.23,234400.0,40.6235,40.7771,40.2651,40.3078,234400.0
2012-10-02 09:30:00,47.18,47.56,46.72,47.4,49800.0,40.4349,40.7606,40.0407,40.6235,49800.0
2012-10-02 10:00:00,47.35,47.52,47.26,47.45,40500.0,40.5806,40.7263,40.5035,40.6663,40500.0
2012-10-02 10:30:00,47.5,47.79,47.43,47.63,63900.0,40.7092,40.9577,40.6492,40.8206,63900.0
2012-10-02 11:00:00,47.59,47.63,47.41,47.41,29900.0,40.7863,40.8206,40.632,40.632,29900.0
2012-10-02 11:30:00,47.41,47.59,47.19,47.3,18900.0,40.632,40.7863,40.4435,40.5378,18900.0
2012-10-02 12:00:00,47.33,47.53,47.27,47.3,21800.0,40.5635,40.7349,40.512,40.5378,21800.0
2012-10-02 12:30:00,47.3,47.47,47.29,47.36,14800.0,40.5378,40.6835,40.5292,40.5892,14800.0
2012-10-02 13:00:00,47.34,47.51,47.3,47.32,34500.0,40.572,40.7177,40.5378,40.5549,34500.0
2012-10-02 13:30:00,47.33,47.43,47.24,47.39,21900.0,40.5635,40.6492,40.4863,40.6149,21900.0
2012-10-02 14:00:00,47.4,47.45,47.19,47.27,22300.0,40.6235,40.6663,40.4435,40.512,22300.0
2012-10-02 14:30:00,47.22,47.43,47.16,47.4,24000.0,40.4692,40.6492,40.4178,40.6235,24000.0
2012-10-02 15:00:00,47.38,47.48,47.33,47.44,33800.0,40.6063,40.692,40.5635,40.6577,33800.0
2012-10-02 15:30:00,47.4,47.46,47.11,47.41,140700.0,40.6235,40.6749,40.3749,40.632,140700.0
2012-10-03 09:30:00,47.4,47.66,47.16,47.17,11300.0,40.6235,40.8463,40.4178,40.4263,11300.0
2012-10-03 10:00:00,47.24,47.9,47.03,47.89,56500.0,40.4863,41.052,40.3064,41.0434,56500.0
2012-10-03 10:30:00,47.87,48.05,47.81,48.02,38900.0,41.0263,41.1805,40.9748,41.1548,38900.0
2012-10-03 11:00:00,48.02,48.27,47.98,48.1,19600.0,41.1548,41.3691,41.1205,41.2234,19600.0
2012-10-03 11:30:00,48.04,48.3,48.02,48.24,33100.0,41.172,41.3948,41.1548,41.3434,33100.0
2012-10-03 12:00:00,48.25,48.37,48.15,48.37,10700.0,41.3519,41.4548,41.2662,41.4548,10700.0
2012-10-03 12:30:00,48.34,48.44,48.21,48.3,26700.0,41.4291,41.5148,41.3177,41.3948,26700.0
2012-10-03 13:00:00,48.33,48.4,48.28,48.39,17100.0,41.4205,41.4805,41.3776,41.4719,17100.0
2012-10-03 13:30:00,48.39,48.39,48.08,48.12,26700.0,41.4719,41.4719,41.2062,41.2405,26700.0
2012-10-03 14:00:00,48.14,48.24,48.07,48.14,19100.0,41.2577,41.3434,41.1977,41.2577,19100.0
2012-10-03 14:30:00,48.14,48.18,48.04,48.11,9800.0,41.2577,41.2919,41.172,41.232,9800.0
2012-10-03 15:00:00,48.08,48.16,47.99,48.14,16800.0,41.2062,41.2748,41.1291,41.2577,16800.0
2012-10-03 15:30:00,48.14,48.2,48.05,48.13,59500.0,41.2577,41.3091,41.1805,41.2491,59500.0
2012-10-04 09:30:00,48.39,48.44,48.21,48.39,13400.0,41.4719,41.5148,41.3177,41.4719,13400.0
2012-10-04 10:00:00,48.4,48.84,48.4,48.6,14600.0,41.4805,41.8576,41.4805,41.6519,14600.0
2012-10-04 10:30:00,48.6,48.68,48.34,48.37,15000.0,41.6519,41.7205,41.4291,41.4548,15000.0
2012-10-04 11:00:00,48.41,48.41,48.02,48.02,11000.0,41.4891,41.4891,41.1548,41.1548,11000.0
2012-10-04 11:30:00,48.02,48.3,47.98,48.28,8100.0,41.1548,41.3948,41.1205,41.3776,8100.0
2012-10-04 12:00:00,48.27,48.66,48.19,48.59,20700.0,41.3691,41.7033,41.3005,41.6433,20700.0
2012-10-04 12:30:00,48.58,48.63,48.53,48.53,7800.0,41.6348,41.6776,41.5919,41.5919,7800.0
2012-10-04 13:00:00,48.57,48.62,48.48,48.57,10300.0,41.6262,41.669,41.5491,41.6262,10300.0
2012-10-04 13:30:00,48.6,48.75,48.57,48.73,9600.0,41.6519,41.7805,41.6262,41.7633,9600.0
2012-10-04 14:00:00,48.75,48.75,48.46,48.51,13600.0,41.7805,41.7805,41.5319,41.5748,13600.0
2012-10-04 14:30:00,48.5,48.63,48.42,48.43,10900.0,41.5662,41.6776,41.4976,41.5062,10900.0
2012-10-04 15:00:00,48.44,48.59,48.38,48.52,14200.0,41.5148,41.6433,41.4634,41.5833,14200.0
2012-10-04 15:30:00,48.51,48.67,48.49,48.67,41000.0,41.5748,41.7119,41.5576,41.7119,41000.0
2012-10-05 09:30:00,49.0,49.5,48.69,49.16,17500.0,41.9947,42.4232,41.729,42.1318,17500.0
2012-10-05 10:00:00,49.14,49.17,48.95,49.15,22300.0,42.1147,42.1404,41.9519,42.1233,22300.0
2012-10-05 10:30:00,49.16,49.16,48.97,48.98,13000.0,42.1318,42.1318,41.969,41.9776,13000.0
2012-10-05 11:00:00,48.96,49.33,48.94,49.16,19500.0,41.9604,42.2775,41.9433,42.1318,19500.0
2012-10-05 11:30:00,49.18,49.22,49.04,49.2,9300.0,42.149,42.1833,42.029,42.1661,9300.0
2012-10-05 12:00:00,49.21,49.31,49.13,49.16,13700.0,42.1747,42.2604,42.1061,42.1318,13700.0
2012-10-05 12:30:00,49.11,49.14,48.97,49.11,6700.0,42.089,42.1147,41.969,42.089,6700.0
2012-10-05 13:00:00,49.1,49.21,48.99,49.11,12700.0,42.0804,42.1747,41.9861,42.089,12700.0
2012-10-05 13:30:00,49.12,49.19,48.99,49.05,11800.0,42.0976,42.1576,41.9861,42.0376,11800.0
2012-10-05 14:00:00,49.04,49.05,48.85,48.88,28100.0,42.029,42.0376,41.8662,41.8919,28100.0
2012-10-05 14:30:00,48.84,48.84,48.4,48.46,22600.0,41.8576,41.8576,41.4805,41.5319,22600.0
2012-10-05 15:00:00,48.41,48.5,48.26,48.45,50400.0,41.4891,41.5662,41.3605,41.5233,50400.0
2012-10-05 15:30:00,48.45,48.63,48.36,48.56,48800.0,41.5233,41.6776,41.4462,41.6176,48800.0
2012-10-08 09:30:00,48.52,48.72,47.98,48.47,16400.0,41.5833,41.7547,41.1205,41.5405,16400.0
2012-10-08 10:00:00,48.46,48.64,48.43,48.54,11300.0,41.5319,41.6862,41.5062,41.6005,11300.0
2012-10-08 10:30:00,48.52,48.6,48.49,48.5,11000.0,41.5833,41.6519,41.5576,41.5662,11000.0
2012-10-08 11:00:00,48.51,48.53,48.38,48.5,13800.0,41.5748,41.5919,41.4634,41.5662,13800.0
2012-10-08 11:30:00,48.49,48.52,48.42,48.45,15900.0,41.5576,41.5833,41.4976,41.5233,15900.0
2012-10-08 12:00:00,48.46,48.57,48.42,48.46,10600.0,41.5319,41.6262,41.4976,41.5319,10600.0
2012-10-08 12:30:00,48.5,48.57,48.48,48.57,5400.0,41.5662,41.6262,41.5491,41.6262,5400.0
2012-10-08 13:00:00,48.57,48.57,48.31,48.36,16600.0,41.6262,41.6262,41.4034,41.4462,16600.0
2012-10-08 13:30:00,48.39,48.48,48.23,48.3,22800.0,41.4719,41.5491,41.3348,41.3948,22800.0
2012-10-08 14:00:00,48.29,48.38,48.16,48.3,43600.0,41.3862,41.4634,41.2748,41.3948,43600.0
2012-10-08 14:30:00,48.3,48.37,48.22,48.37,25900.0,41.3948,41.4548,41.3262,41.4548,25900.0
2012-10-08 15:00:00,48.37,48.44,48.31,48.42,17900.0,41.4548,41.5148,41.4034,41.4976,17900.0
2012-10-08 15:30:00,48.41,48.44,48.34,48.4,38200.0,41.4891,41.5148,41.4291,41.4805,38200.0
2012-10-09 09:30:00,48.25,48.25,47.42,47.44,30000.0,41.3519,41.3519,40.6406,40.6577,30000.0
2012-10-09 10:00:00,47.45,47.54,47.04,47.37,88500.0,40.6663,40.7434,40.3149,40.5977,88500.0
2012-10-09 10:30:00,47.33,47.48,47.08,47.09,50500.0,40.5635,40.692,40.3492,40.3578,50500.0
2012-10-09 11:00:00,47.08,47.16,46.94,47.12,26200.0,40.3492,40.4178,40.2292,40.3835,26200.0
2012-10-09 11:30:00,47.09,47.17,47.02,47.03,31100.0,40.3578,40.4263,40.2978,40.3064,31100.0
2012-10-09 12:00:00,47.03,47.09,46.98,47.01,18900.0,40.3064,40.3578,40.2635,40.2892,18900.0
2012-10-09 12:30:00,47.01,47.14,46.95,47.09,32700.0,40.2892,40.4006,40.2378,40.3578,32700.0
2012-10-09 13:00:00,47.11,47.13,46.97,47.0,29800.0,40.3749,40.3921,40.2549,40.2806,29800.0
2012-10-09 13:30:00,47.01,47.15,46.98,47.0,33900.0,40.2892,40.4092,40.2635,40.2806,33900.0
2012-10-09 14:00:00,47.01,47.07,46.96,47.02,36700.0,40.2892,40.3406,40.2464,40.2978,36700.0
2012-10-09 14:30:00,47.02,47.06,46.91,47.01,33700.0,40.2978,40.3321,40.2035,40.2892,33700.0
2012-10-09 15:00:00,47.01,47.05,46.89,46.98,51800.0,40.2892,40.3235,40.1864,40.2635,51800.0
2012-10-09 15:30:00,46.96,47.07,46.91,47.0,72400.0,40.2464,40.3406,40.2035,40.2806,72400.0
2012-10-10 09:30:00,46.78,46.85,46.37,46.5,25100.0,40.0921,40.1521,39.7407,39.8521,25100.0
2012-10-10 10:00:00,46.58,46.72,46.53,46.68,10300.0,39.9207,40.0407,39.8778,40.0064,10300.0
2012-10-10 10:30:00,46.67,46.8,46.57,46.72,73900.0,39.9978,40.1092,39.9121,40.0407,73900.0
2012-10-10 11:00:00,46.73,46.9,46.7,46.82,44600.0,40.0492,40.1949,40.0235,40.1264,44600.0
2012-10-10 11:30:00,46.83,46.83,46.47,46.55,15000.0,40.1349,40.1349,39.8264,39.895,15000.0
2012-10-10 12:00:00,46.55,46.62,46.28,46.53,28600.0,39.895,39.955,39.6636,39.8778,28600.0
2012-10-10 12:30:00,46.52,46.57,46.44,46.56,11400.0,39.8693,39.9121,39.8007,39.9035,11400.0
2012-10-10 13:00:00,46.56,46.79,46.47,46.75,58500.0,39.9035,40.1007,39.8264,40.0664,58500.0
2012-10-10 13:30:00,46.73,46.8,46.64,46.68,83300.0,40.0492,40.1092,39.9721,40.0064,83300.0
2012-10-10 14:00:00,46.69,46.79,46.6,46.63,7900.0,40.015,40.1007,39.9378,39.9635,7900.0
2012-10-10 14:30:00,46.62,46.62,46.45,46.49,9200.0,39.955,39.955,39.8093,39.8436,9200.0
2012-10-10 15:00:00,46.46,46.64,46.44,46.5,19300.0,39.8178,39.9721,39.8007,39.8521,19300.0
2012-10-10 15:30:00,46.5,46.6,46.43,46.58,68200.0,39.8521,39.9378,39.7921,39.9207,68200.0
2012-10-11 09:30:00,47.02,47.05,46.42,46.44,14000.0,40.2978,40.3235,39.7836,39.8007,14000.0
2012-10-11 10:00:00,46.48,46.53,46.2,46.4,75000.0,39.835,39.8778,39.595,39.7664,75000.0
2012-10-11 10:30:00,46.4,46.41,46.08,46.14,34000.0,39.7664,39.775,39.4922,39.5436,34000.0
2012-10-11 11:00:00,46.15,46.2,45.98,46.07,28900.0,39.5522,39.595,39.4065,39.4836,28900.0
2012-10-11 11:30:00,46.05,46.07,45.72,45.77,28200.0,39.4665,39.4836,39.1836,39.2265,28200.0
2012-10-11 12:00:00,45.76,45.89,45.74,45.85,24600.0,39.2179,39.3293,39.2008,39.2951,24600.0
2012-10-11 12:30:00,45.84,45.88,45.71,45.74,17100.0,39.2865,39.3208,39.1751,39.2008,17100.0
2012-10-11 13:00:00,45.73,45.85,45.68,45.8,18600.0,39.1922,39.2951,39.1494,39.2522,18600.0
2012-10-11 13:30:00,45.81,45.93,45.72,45.85,25800.0,39.2608,39.3636,39.1836,39.2951,25800.0
2012-10-11 14:00:00,45.85,46.04,45.83,46.0,31900.0,39.2951,39.4579,39.2779,39.4236,31900.0
2012-10-11 14:30:00,45.98,45.98,45.88,45.95,24300.0,39.4065,39.4065,39.3208,39.3808,24300.0
2012-10-11 15:00:00,45.93,46.0,45.9,45.96,52100.0,39.3636,39.4236,39.3379,39.3893,52100.0
2012-10-11 15:30:00,45.95,45.97,45.8,45.86,91100.0,39.3808,39.3979,39.2522,39.3036,91100.0
2012-10-12 09:30:00,45.76,45.89,45.18,45.56,54200.0,39.2179,39.3293,38.7208,39.0465,54200.0
2012-10-12 10:00:00,45.62,45.75,45.52,45.55,21500.0,39.0979,39.2094,39.0122,39.0379,21500.0
2012-10-12 10:30:00,45.55,45.66,45.3,45.37,40000.0,39.0379,39.1322,38.8237,38.8837,40000.0
2012-10-12 11:00:00,45.37,45.43,45.18,45.33,20700.0,38.8837,38.9351,38.7208,38.8494,20700.0
2012-10-12 11:30:00,45.32,45.32,44.97,45.0,20300.0,38.8408,38.8408,38.5409,38.5666,20300.0
2012-10-12 12:00:00,45.03,45.2,45.03,45.1,30000.0,38.5923,38.738,38.5923,38.6523,30000.0
2012-10-12 12:30:00,45.11,45.49,45.1,45.44,87900.0,38.6608,38.9865,38.6523,38.9437,87900.0
2012-10-12 13:00:00,45.43,45.45,45.3,45.33,27500.0,38.9351,38.9522,38.8237,38.8494,27500.0
2012-10-12 13:30:00,45.32,45.49,45.28,45.49,15600.0,38.8408,38.9865,38.8065,38.9865,15600.0
2012-10-12 14:00:00,45.49,45.49,45.37,45.41,20500.0,38.9865,38.9865,38.8837,38.918,20500.0
2012-10-12 14:30:00,45.41,45.65,45.36,45.59,47900.0,38.918,39.1236,38.8751,39.0722,47900.0
2012-10-12 15:00:00,45.61,45.61,45.45,45.59,59000.0,39.0894,39.0894,38.9522,39.0722,59000.0
2012-10-12 15:30:00,45.59,45.61,45.42,45.56,155300.0,39.0722,39.0894,38.9265,39.0465,155300.0
2012-10-15 09:30:00,45.63,45.9,45.51,45.59,41900.0,39.1065,39.3379,39.0037,39.0722,41900.0
2012-10-15 10:00:00,45.57,45.79,45.5,45.75,46900.0,39.0551,39.2436,38.9951,39.2094,46900.0
2012-10-15 10:30:00,45.75,46.08,45.72,46.02,30800.0,39.2094,39.4922,39.1836,39.4408,30800.0
2012-10-15 11:00:00,46.01,46.34,45.97,46.23,24500.0,39.4322,39.715,39.3979,39.6207,24500.0
2012-10-15 11:30:00,46.21,46.58,46.16,46.5,38700.0,39.6036,39.9207,39.5607,39.8521,38700.0
2012-10-15 12:00:00,46.49,46.65,46.43,46.62,26500.0,39.8436,39.9807,39.7921,39.955,26500.0
2012-10-15 12:30:00,46.62,46.77,46.52,46.77,25000.0,39.955,40.0835,39.8693,40.0835,25000.0
2012-10-15 13:00:00,46.76,46.86,46.72,46.72,20100.0,40.075,40.1607,40.0407,40.0407,20100.0
2012-10-15 13:30:00,46.74,46.75,46.44,46.46,17200.0,40.0578,40.0664,39.8007,39.8178,17200.0
2012-10-15 14:00:00,46.48,46.7,46.48,46.62,19800.0,39.835,40.0235,39.835,39.955,19800.0
2012-10-15 14:30:00,46.62,46.62,46.43,46.52,11400.0,39.955,39.955,39.7921,39.8693,11400.0
2012-10-15 15:00:00,46.49,46.6,46.45,46.57,19500.0,39.8436,39.9378,39.8093,39.9121,19500.0
2012-10-15 15:30:00,46.62,46.9,46.52,46.81,115000.0,39.955,40.1949,39.8693,40.1178,115000.0
2012-10-16 09:30:00,47.09,47.56,47.03,47.5,12300.0,40.3578,40.7606,40.3064,40.7092,12300.0
2012-10-16 10:00:00,47.5,47.5,47.11,47.2,17300.0,40.7092,40.7092,40.3749,40.4521,17300.0
2012-10-16 10:30:00,47.24,47.53,47.21,47.53,17700.0,40.4863,40.7349,40.4606,40.7349,17700.0
2012-10-16 11:00:00,47.51,47.58,47.29,47.53,14000.0,40.7177,40.7777,40.5292,40.7349,14000.0
2012-10-16 11:30:00,47.54,47.57,47.28,47.35,15500.0,40.7434,40.7692,40.5206,40.5806,15500.0
2012-10-16 12:00:00,47.35,47.46,47.31,47.31,11300.0,40.5806,40.6749,40.5463,40.5463,11300.0
2012-10-16 12:30:00,47.3,47.36,47.3,47.31,9100.0,40.5378,40.5892,40.5378,40.5463,9100.0
2012-10-16 13:00:00,47.32,47.45,47.32,47.44,12100.0,40.5549,40.6663,40.5549,40.6577,12100.0
2012-10-16 13:30:00,47.44,47.46,47.42,47.43,16100.0,40.6577,40.6749,40.6406,40.6492,16100.0
2012-10-16 14:00:00,47.43,47.46,47.37,47.44,21000.0,40.6492,40.6749,40.5977,40.6577,21000.0
2012-10-16 14:30:00,47.44,47.46,47.4,47.45,19600.0,40.6577,40.6749,40.6235,40.6663,19600.0
2012-10-16 15:00:00,47.43,47.46,47.36,47.45,30200.0,40.6492,40.6749,40.5892,40.6663,30200.0
2012-10-16 15:30:00,47.45,47.58,47.4,47.54,56700.0,40.6663,40.7777,40.6235,40.7434,56700.0
2012-10-17 09:30:00,47.81,48.83,47.81,48.83,25100.0,40.9748,41.849,40.9748,41.849,25100.0
2012-10-17 10:00:00,48.77,48.85,48.71,48.82,22200.0,41.7976,41.8662,41.7462,41.8404,22200.0
2012-10-17 10:30:00,48.81,48.95,48.74,48.89,17600.0,41.8319,41.9519,41.7719,41.9004,17600.0
2012-10-17 11:00:00,48.89,48.99,48.85,48.96,36900.0,41.9004,41.9861,41.8662,41.9604,36900.0
2012-10-17 11:30:00,48.93,48.93,48.73,48.76,27100.0,41.9347,41.9347,41.7633,41.789,27100.0
2012-10-17 12:00:00,48.76,48.82,48.66,48.77,23400.0,41.789,41.8404,41.7033,41.7976,23400.0
2012-10-17 12:30:00,48.76,48.78,48.6,48.68,32900.0,41.789,41.8062,41.6519,41.7205,32900.0
2012-10-17 13:00:00,48.67,48.71,48.58,48.61,14200.0,41.7119,41.7462,41.6348,41.6605,14200.0
2012-10-17 13:30:00,48.61,48.61,48.12,48.22,29700.0,41.6605,41.6605,41.2405,41.3262,29700.0
2012-10-17 14:00:00,48.21,48.32,48.14,48.29,13000.0,41.3177,41.4119,41.2577,41.3862,13000.0
2012-10-17 14:30:00,48.29,48.36,48.22,48.36,15300.0,41.3862,41.4462,41.3262,41.4462,15300.0
2012-10-17 15:00:00,48.36,48.45,48.25,48.39,30000.0,41.4462,41.5233,41.3519,41.4719,30000.0
2012-10-17 15:30:00,48.39,48.49,48.36,48.4,61200.0,41.4719,41.5576,41.4462,41.4805,61200.0
2012-10-18 09:30:00,48.26,48.85,48.21,48.64,26200.0,41.3605,41.8662,41.3177,41.6862,26200.0
2012-10-18 10:00:00,48.65,48.72,48.06,48.18,20800.0,41.6948,41.7547,41.1891,41.2919,20800.0
2012-10-18 10:30:00,48.17,48.25,48.1,48.19,6100.0,41.2834,41.3519,41.2234,41.3005,6100.0
2012-10-18 11:00:00,48.2,48.51,48.2,48.4,8000.0,41.3091,41.5748,41.3091,41.4805,8000.0
2012-10-18 11:30:00,48.39,48.65,48.35,48.62,6600.0,41.4719,41.6948,41.4376,41.669,6600.0
2012-10-18 12:00:00,48.65,48.67,48.5,48.55,5500.0,41.6948,41.7119,41.5662,41.609,5500.0
2012-10-18 12:30:00,48.54,48.55,48.38,48.38,22100.0,41.6005,41.609,41.4634,41.4634,22100.0
2012-10-18 13:00:00,48.44,48.46,48.18,48.42,8000.0,41.5148,41.5319,41.2919,41.4976,8000.0
2012-10-18 13:30:00,48.41,48.41,48.13,48.18,5900.0,41.4891,41.4891,41.2491,41.2919,5900.0
2012-10-18 14:00:00,48.24,48.32,48.18,48.26,11900.0,41.3434,41.4119,41.2919,41.3605,11900.0
2012-10-18 14:30:00,48.25,48.37,48.12,48.34,15100.0,41.3519,41.4548,41.2405,41.4291,15100.0
2012-10-18 15:00:00,48.35,48.45,48.25,48.43,30300.0,41.4376,41.5233,41.3519,41.5062,30300.0
2012-10-18 15:30:00,48.39,48.47,48.28,48.33,81100.0,41.4719,41.5405,41.3776,41.4205,81100.0
2012-10-19 09:30:00,48.06,48.3,47.57,47.95,20200.0,41.1891,41.3948,40.7692,41.0948,20200.0
2012-10-19 10:00:00,47.94,48.28,47.75,48.23,18600.0,41.0863,41.3776,40.9234,41.3348,18600.0
2012-10-19 10:30:00,48.23,48.37,48.15,48.16,11700.0,41.3348,41.4548,41.2662,41.2748,11700.0
2012-10-19 11:00:00,48.15,48.22,48.0,48.2,62100.0,41.2662,41.3262,41.1377,41.3091,62100.0
2012-10-19 11:30:00,48.19,48.23,48.16,48.21,13200.0,41.3005,41.3348,41.2748,41.3177,13200.0
2012-10-19 12:00:00,48.2,48.31,48.16,48.21,37000.0,41.3091,41.4034,41.2748,41.3177,37000.0
2012-10-19 12:30:00,48.2,48.26,48.16,48.2,20700.0,41.3091,41.3605,41.2748,41.3091,20700.0
2012-10-19 13:00:00,48.2,48.29,48.16,48.19,17400.0,41.3091,41.3862,41.2748,41.3005,17400.0
2012-10-19 13:30:00,48.17,48.44,48.16,48.38,41600.0,41.2834,41.5148,41.2748,41.4634,41600.0
2012-10-19 14:00:00,48.38,48.53,48.24,48.35,35700.0,41.4634,41.5919,41.3434,41.4376,35700.0
2012-10-19 14:30:00,48.39,48.47,48.28,48.42,53400.0,41.4719,41.5405,41.3776,41.4976,53400.0
2012-10-19 15:00:00,48.4,48.46,48.27,48.32,74300.0,41.4805,41.5319,41.3691,41.4119,74300.0
2012-10-19 15:30:00,48.32,48.58,48.31,48.5,124600.0,41.4119,41.6348,41.4034,41.5662,124600.0
2012-10-22 09:30:00,49.57,51.6,49.57,51.03,288700.0,42.4832,44.223,42.4832,43.7345,288700.0
2012-10-22 10:00:00,51.09,51.11,50.32,50.57,79200.0,43.7859,43.8031,43.126,43.3403,79200.0
2012-10-22 10:30:00,50.59,50.63,49.12,49.4,152900.0,43.3574,43.3917,42.0976,42.3375,152900.0
2012-10-22 11:00:00,49.46,50.17,49.29,49.66,57300.0,42.389,42.9974,42.2433,42.5604,57300.0
2012-10-22 11:30:00,49.63,49.63,49.0,49.45,37400.0,42.5346,42.5346,41.9947,42.3804,37400.0
2012-10-22 12:00:00,49.41,49.54,49.33,49.42,18500.0,42.3461,42.4575,42.2775,42.3547,18500.0
2012-10-22 12:30:00,49.42,49.5,49.2,49.5,18000.0,42.3547,42.4232,42.1661,42.4232,18000.0
2012-10-22 13:00:00,49.45,49.45,48.95,48.99,18400.0,42.3804,42.3804,41.9519,41.9861,18400.0
2012-10-22 13:30:00,48.96,49.11,48.78,48.89,23300.0,41.9604,42.089,41.8062,41.9004,23300.0
2012-10-22 14:00:00,48.89,49.07,48.78,48.81,24900.0,41.9004,42.0547,41.8062,41.8319,24900.0
2012-10-22 14:30:00,48.82,48.9,48.58,48.59,24100.0,41.8404,41.909,41.6348,41.6433,24100.0
2012-10-22 15:00:00,48.7,49.25,48.53,49.12,74500.0,41.7376,42.209,41.5919,42.0976,74500.0
2012-10-22 15:30:00,49.11,49.67,49.02,49.65,203500.0,42.089,42.5689,42.0119,42.5518,203500.0
2012-10-23 09:30:00,48.58,48.82,47.87,48.79,57200.0,41.6348,41.8404,41.0263,41.8147,57200.0
2012-10-23 10:00:00,48.8,49.28,48.58,48.73,36500.0,41.8233,42.2347,41.6348,41.7633,36500.0
2012-10-23 10:30:00,48.73,48.75,48.32,48.36,36100.0,41.7633,41.7805,41.4119,41.4462,36100.0
2012-10-23 11:00:00,48.34,48.99,48.34,48.95,53000.0,41.4291,41.9861,41.4291,41.9519,53000.0
2012-10-23 11:30:00,48.94,48.94,48.57,48.79,32600.0,41.9433,41.9433,41.6262,41.8147,32600.0
2012-10-23 12:00:00,48.8,49.22,48.8,49.0,30100.0,41.8233,42.1833,41.8233,41.9947,30100.0
2012-10-23 12:30:00,48.98,49.59,48.96,49.43,50300.0,41.9776,42.5004,41.9604,42.3632,50300.0
2012-10-23 13:00:00,49.43,49.67,49.3,49.63,43700.0,42.3632,42.5689,42.2518,42.5346,43700.0
2012-10-23 13:30:00,49.6,49.67,49.28,49.5,77600.0,42.5089,42.5689,42.2347,42.4232,77600.0
2012-10-23 14:00:00,49.5,49.71,49.41,49.71,36700.0,42.4232,42.6032,42.3461,42.6032,36700.0
2012-10-23 14:30:00,49.7,50.06,49.64,50.06,42400.0,42.5946,42.9032,42.5432,42.9032,42400.0
2012-10-23 15:00:00,50.04,50.18,49.54,49.55,59300.0,42.886,43.006,42.4575,42.4661,59300.0
2012-10-23 15:30:00,49.52,49.72,49.51,49.67,104900.0,42.4404,42.6118,42.4318,42.5689,104900.0
2012-10-24 09:30:00,50.03,50.19,49.83,50.03,40300.0,42.8775,43.0146,42.7061,42.8775,40300.0
2012-10-24 10:00:00,50.07,50.3,49.99,50.05,63300.0,42.9117,43.1089,42.8432,42.8946,63300.0
2012-10-24 10:30:00,50.04,50.49,50.04,50.48,52600.0,42.886,43.2717,42.886,43.2631,52600.0
2012-10-24 11:00:00,50.46,50.55,50.41,50.47,45700.0,43.246,43.3231,43.2031,43.2546,45700.0
2012-10-24 11:30:00,50.47,50.48,50.16,50.22,20200.0,43.2546,43.2631,42.9889,43.0403,20200.0
2012-10-24 12:00:00,50.23,50.34,50.23,50.34,20600.0,43.0489,43.1431,43.0489,43.1431,20600.0
2012-10-24 12:30:00,50.35,50.49,50.3,50.32,35600.0,43.1517,43.2717,43.1089,43.126,35600.0
2012-10-24 13:00:00,50.32,50.39,50.3,50.34,21500.0,43.126,43.186,43.1089,43.1431,21500.0
2012-10-24 13:30:00,50.35,50.42,50.28,50.3,26000.0,43.1517,43.2117,43.0917,43.1089,26000.0
2012-10-24 14:00:00,50.3,50.35,50.11,50.24,50200.0,43.1089,43.1517,42.946,43.0574,50200.0
2012-10-24 14:30:00,50.25,50.32,50.17,50.24,53500.0,43.066,43.126,42.9974,43.0574,53500.0
2012-10-24 15:00:00,50.24,50.33,50.12,50.32,80200.0,43.0574,43.1346,42.9546,43.126,80200.0
2012-10-24 15:30:00,50.32,50.32,50.09,50.19,156100.0,43.126,43.126,42.9289,43.0146,156100.0
2012-10-25 09:30:00,50.68,50.82,50.08,50.15,51500.0,43.4345,43.5545,42.9203,42.9803,51500.0
2012-10-25 10:00:00,50.13,50.14,49.69,50.02,68100.0,42.9632,42.9717,42.5861,42.8689,68100.0
2012-10-25 10:30:00,50.02,50.02,49.72,49.88,30400.0,42.8689,42.8689,42.6118,42.7489,30400.0
2012-10-25 11:00:00,49.88,50.02,49.77,49.78,24800.0,42.7489,42.8689,42.6546,42.6632,24800.0
2012-10-25 11:30:00,49.79,49.89,49.65,49.82,21500.0,42.6718,42.7575,42.5518,42.6975,21500.0
2012-10-25 12:00:00,49.8,49.8,49.51,49.7,19700.0,42.6803,42.6803,42.4318,42.5946,19700.0
2012-10-25 12:30:00,49.71,49.91,49.67,49.91,12200.0,42.6032,42.7746,42.5689,42.7746,12200.0
2012-10-25 13:00:00,49.92,49.96,49.78,49.91,16900.0,42.7832,42.8175,42.6632,42.7746,16900.0
2012-10-25 13:30:00,49.91,49.91,49.67,49.83,27800.0,42.7746,42.7746,42.5689,42.7061,27800.0
2012-10-25 14:00:00,49.84,49.84,49.55,49.58,27400.0,42.7146,42.7146,42.4661,42.4918,27400.0
2012-10-25 14:30:00,49.59,49.76,49.57,49.72,40600.0,42.5004,42.6461,42.4832,42.6118,40600.0
2012-10-25 15:00:00,49.72,49.91,49.64,49.79,23500.0,42.6118,42.7746,42.5432,42.6718,23500.0
2012-10-25 15:30:00,49.77,49.88,49.66,49.88,47000.0,42.6546,42.7489,42.5604,42.7489,47000.0
2012-10-26 09:30:00,49.83,50.06,49.46,49.55,15500.0,42.7061,42.9032,42.389,42.4661,15500.0
2012-10-26 10:00:00,49.54,49.84,49.49,49.59,22700.0,42.4575,42.7146,42.4147,42.5004,22700.0
2012-10-26 10:30:00,49.61,49.74,49.48,49.67,27000.0,42.5175,42.6289,42.4061,42.5689,27000.0
2012-10-26 11:00:00,49.62,49.68,49.49,49.65,13200.0,42.5261,42.5775,42.4147,42.5518,13200.0
2012-10-26 11:30:00,49.69,49.79,49.67,49.67,12800.0,42.5861,42.6718,42.5689,42.5689,12800.0
2012-10-26 12:00:00,49.68,49.8,49.61,49.8,22400.0,42.5775,42.6803,42.5175,42.6803,22400.0
2012-10-26 12:30:00,49.78,49.81,49.63,49.81,11900.0,42.6632,42.6889,42.5346,42.6889,11900.0
2012-10-26 13:00:00,49.81,49.81,49.67,49.81,13500.0,42.6889,42.6889,42.5689,42.6889,13500.0
2012-10-26 13:30:00,49.8,49.91,49.75,49.8,23100.0,42.6803,42.7746,42.6375,42.6803,23100.0
2012-10-26 14:00:00,49.81,49.83,49.72,49.78,13100.0,42.6889,42.7061,42.6118,42.6632,13100.0
2012-10-26 14:30:00,49.76,49.83,49.74,49.76,9300.0,42.6461,42.7061,42.6289,42.6461,9300.0
2012-10-26 15:00:00,49.75,49.88,49.7,49.75,20800.0,42.6375,42.7489,42.5946,42.6375,20800.0
2012-10-26 15:30:00,49.78,49.85,49.69,49.71,40700.0,42.6632,42.7232,42.5861,42.6032,40700.0
2012-10-31 09:30:00,50.16,50.68,50.14,50.45,49900.0,42.9889,43.4345,42.9717,43.2374,49900.0
2012-10-31 10:00:00,50.38,50.63,50.1,50.6,23200.0,43.1774,43.3917,42.9375,43.366,23200.0
2012-10-31 10:30:00,50.58,50.58,50.05,50.28,26200.0,43.3488,43.3488,42.8946,43.0917,26200.0
2012-10-31 11:00:00,50.3,50.36,50.15,50.22,10700.0,43.1089,43.1603,42.9803,43.0403,10700.0
2012-10-31 11:30:00,50.23,50.33,50.15,50.27,20100.0,43.0489,43.1346,42.9803,43.0831,20100.0
2012-10-31 12:00:00,50.27,50.3,50.11,50.21,31400.0,43.0831,43.1089,42.946,43.0317,31400.0
2012-10-31 12:30:00,50.2,50.25,50.11,50.18,40700.0,43.0232,43.066,42.946,43.006,40700.0
2012-10-31 13:00:00,50.19,50.25,50.09,50.12,34600.0,43.0146,43.066,42.9289,42.9546,34600.0
2012-10-31 13:30:00,50.13,50.2,49.98,50.11,35700.0,42.9632,43.0232,42.8346,42.946,35700.0
2012-10-31 14:00:00,50.12,50.12,49.94,49.94,24700.0,42.9546,42.9546,42.8003,42.8003,24700.0
2012-10-31 14:30:00,50.0,50.05,49.9,50.01,30400.0,42.8517,42.8946,42.766,42.8603,30400.0
2012-10-31 15:00:00,50.0,50.11,49.94,49.99,210900.0,42.8517,42.946,42.8003,42.8432,210900.0
2012-10-31 15:30:00,49.99,50.1,49.89,50.04,138300.0,42.8432,42.9375,42.7575,42.886,138300.0
2012-11-01 09:30:00,50.61,52.33,50.0,52.19,86800.0,43.3745,44.8486,42.8517,44.7287,86800.0
2012-11-01 10:00:00,52.21,52.34,51.52,51.52,70700.0,44.7458,44.8572,44.1544,44.1544,70700.0
2012-11-01 10:30:00,51.56,51.68,51.3,51.4,59800.0,44.1887,44.2916,43.9659,44.0516,59800.0
2012-11-01 11:00:00,51.4,51.48,51.31,51.48,41300.0,44.0516,44.1202,43.9745,44.1202,41300.0
2012-11-01 11:30:00,51.49,51.84,51.46,51.67,19600.0,44.1287,44.4287,44.103,44.283,19600.0
2012-11-01 12:00:00,51.69,51.75,51.53,51.53,18400.0,44.3001,44.3516,44.163,44.163,18400.0
2012-11-01 12:30:00,51.54,51.55,51.05,51.11,45000.0,44.1716,44.1802,43.7516,43.8031,45000.0
2012-11-01 13:00:00,51.1,51.22,51.1,51.21,16800.0,43.7945,43.8973,43.7945,43.8888,16800.0
2012-11-01 13:30:00,51.2,51.63,51.14,51.6,40100.0,43.8802,44.2487,43.8288,44.223,40100.0
2012-11-01 14:00:00,51.61,51.66,51.51,51.59,30900.0,44.2316,44.2744,44.1459,44.2144,30900.0
2012-11-01 14:30:00,51.59,51.87,51.51,51.8,49100.0,44.2144,44.4544,44.1459,44.3944,49100.0
2012-11-01 15:00:00,51.79,51.83,51.55,51.6,52500.0,44.3858,44.4201,44.1802,44.223,52500.0
2012-11-01 15:30:00,51.6,51.97,51.58,51.92,128700.0,44.223,44.5401,44.2059,44.4973,128700.0
2012-11-02 09:30:00,52.28,52.28,51.28,51.42,20300.0,44.8058,44.8058,43.9488,44.0687,20300.0
2012-11-02 10:00:00,51.51,51.62,51.39,51.44,30900.0,44.1459,44.2401,44.043,44.0859,30900.0
2012-11-02 10:30:00,51.45,51.58,51.11,51.46,24000.0,44.0945,44.2059,43.8031,44.103,24000.0
2012-11-02 11:00:00,51.39,51.51,51.32,51.39,18900.0,44.043,44.1459,43.983,44.043,18900.0
2012-11-02 11:30:00,51.35,51.56,51.31,51.53,8900.0,44.0087,44.1887,43.9745,44.163,8900.0
2012-11-02 12:00:00,51.55,51.57,51.37,51.45,24500.0,44.1802,44.1973,44.0259,44.0945,24500.0
2012-11-02 12:30:00,51.41,51.59,51.33,51.38,26400.0,44.0602,44.2144,43.9916,44.0345,26400.0
2012-11-02 13:00:00,51.37,51.57,51.36,51.5,17700.0,44.0259,44.1973,44.0173,44.1373,17700.0
2012-11-02 13:30:00,51.46,51.55,51.17,51.2,15100.0,44.103,44.1802,43.8545,43.8802,15100.0
2012-11-02 14:00:00,51.19,51.63,51.09,51.55,26700.0,43.8716,44.2487,43.7859,44.1802,26700.0
2012-11-02 14:30:00,51.57,51.6,51.3,51.46,30900.0,44.1973,44.223,43.9659,44.103,30900.0
2012-11-02 15:00:00,51.46,51.55,51.42,51.45,25600.0,44.103,44.1802,44.0687,44.0945,25600.0
2012-11-02 15:30:00,51.46,51.49,51.22,51.3,93400.0,44.103,44.1287,43.8973,43.9659,93400.0
2012-11-05 09:30:00,51.27,51.39,51.03,51.39,8900.0,43.9402,44.043,43.7345,44.043,8900.0
2012-11-05 10:00:00,51.4,51.61,51.28,51.59,6700.0,44.0516,44.2316,43.9488,44.2144,6700.0
2012-11-05 10:30:00,51.54,51.66,51.42,51.47,12900.0,44.1716,44.2744,44.0687,44.1116,12900.0
2012-11-05 11:00:00,51.48,51.66,51.39,51.43,41900.0,44.1202,44.2744,44.043,44.0773,41900.0
2012-11-05 11:30:00,51.4,51.56,51.33,51.56,9200.0,44.0516,44.1887,43.9916,44.1887,9200.0
2012-11-05 12:00:00,51.56,51.71,51.56,51.62,5500.0,44.1887,44.3173,44.1887,44.2401,5500.0
2012-11-05 12:30:00,51.61,51.86,51.6,51.85,6900.0,44.2316,44.4458,44.223,44.4373,6900.0
2012-11-05 13:00:00,51.86,51.95,51.83,51.92,5700.0,44.4458,44.523,44.4201,44.4973,5700.0
2012-11-05 13:30:00,51.86,52.0,51.81,52.0,12800.0,44.4458,44.5658,44.403,44.5658,12800.0
2012-11-05 14:00:00,51.99,52.11,51.91,52.03,18900.0,44.5572,44.6601,44.4887,44.5915,18900.0
2012-11-05 14:30:00,52.03,52.19,51.9,52.05,14800.0,44.5915,44.7287,44.4801,44.6087,14800.0
2012-11-05 15:00:00,52.05,52.15,51.93,52.12,31000.0,44.6087,44.6944,44.5058,44.6687,31000.0
2012-11-05 15:30:00,52.1,52.21,52.01,52.11,33300.0,44.6515,44.7458,44.5744,44.6601,33300.0
2012-11-06 09:30:00,52.5,52.57,52.26,52.29,50500.0,44.9943,45.0543,44.7886,44.8144,50500.0
2012-11-06 10:00:00,52.32,52.54,52.26,52.41,26200.0,44.8401,45.0286,44.7886,44.9172,26200.0
2012-11-06 10:30:00,52.39,52.39,51.95,51.95,8100.0,44.9001,44.9001,44.523,44.523,8100.0
2012-11-06 11:00:00,52.01,52.42,52.01,52.22,6600.0,44.5744,44.9258,44.5744,44.7544,6600.0
2012-11-06 11:30:00,52.19,52.36,52.11,52.29,8000.0,44.7287,44.8744,44.6601,44.8144,8000.0
2012-11-06 12:00:00,52.27,52.53,52.27,52.51,6900.0,44.7972,45.02,44.7972,45.0029,6900.0
2012-11-06 12:30:00,52.5,52.53,52.19,52.25,11800.0,44.9943,45.02,44.7287,44.7801,11800.0
2012-11-06 13:00:00,52.29,52.4,52.16,52.39,6900.0,44.8144,44.9086,44.7029,44.9001,6900.0
2012-11-06 13:30:00,52.35,52.63,52.35,52.61,9800.0,44.8658,45.1058,44.8658,45.0886,9800.0
2012-11-06 14:00:00,52.59,52.6,52.39,52.39,5200.0,45.0715,45.08,44.9001,44.9001,5200.0
2012-11-06 14:30:00,52.4,52.4,52.02,52.1,21300.0,44.9086,44.9086,44.583,44.6515,21300.0
2012-11-06 15:00:00,52.15,52.28,52.05,52.24,12700.0,44.6944,44.8058,44.6087,44.7715,12700.0
2012-11-06 15:30:00,52.27,52.27,52.02,52.19,37400.0,44.7972,44.7972,44.583,44.7287,37400.0
2012-11-07 09:30:00,51.69,51.86,50.8,51.6,18700.0,44.3001,44.4458,43.5374,44.223,18700.0
2012-11-07 10:00:00,51.66,51.67,51.17,51.25,12900.0,44.2744,44.283,43.8545,43.923,12900.0
2012-11-07 10:30:00,51.22,51.59,51.18,51.22,23100.0,43.8973,44.2144,43.8631,43.8973,23100.0
2012-11-07 11:00:00,51.09,51.38,50.75,50.75,17200.0,43.7859,44.0345,43.4945,43.4945,17200.0
2012-11-07 11:30:00,50.75,51.07,50.74,51.04,7000.0,43.4945,43.7688,43.486,43.7431,7000.0
2012-11-07 12:00:00,51.06,51.35,51.03,51.25,15200.0,43.7602,44.0087,43.7345,43.923,15200.0
2012-11-07 12:30:00,51.25,51.28,51.12,51.22,6300.0,43.923,43.9488,43.8116,43.8973,6300.0
2012-11-07 13:00:00,51.2,51.43,51.19,51.35,4800.0,43.8802,44.0773,43.8716,44.0087,4800.0
2012-11-07 13:30:00,51.32,51.56,51.29,51.5,12200.0,43.983,44.1887,43.9573,44.1373,12200.0
2012-11-07 14:00:00,51.45,51.56,51.42,51.5,5600.0,44.0945,44.1887,44.0687,44.1373,5600.0
2012-11-07 14:30:00,51.48,51.53,51.26,51.53,10800.0,44.1202,44.163,43.9316,44.163,10800.0
2012-11-07 15:00:00,51.53,51.78,51.36,51.76,36500.0,44.163,44.3773,44.0173,44.3601,36500.0
2012-11-07 15:30:00,51.76,51.82,51.61,51.63,88000.0,44.3601,44.4116,44.2316,44.2487,88000.0
2012-11-08 09:30:00,51.62,51.73,50.81,51.58,60000.0,44.2401,44.3344,43.5459,44.2059,60000.0
2012-11-08 10:00:00,51.61,51.61,51.09,51.21,18300.0,44.2316,44.2316,43.7859,43.8888,18300.0
2012-11-08 10:30:00,51.2,51.42,51.07,51.17,19400.0,43.8802,44.0687,43.7688,43.8545,19400.0
2012-11-08 11:00:00,51.2,51.28,50.99,51.22,13100.0,43.8802,43.9488,43.7002,43.8973,13100.0
2012-11-08 11:30:00,51.22,51.3,51.06,51.3,15800.0,43.8973,43.9659,43.7602,43.9659,15800.0
2012-11-08 12:00:00,51.29,51.34,51.2,51.24,20200.0,43.9573,44.0002,43.8802,43.9145,20200.0
2012-11-08 12:30:00,51.26,51.28,50.86,50.97,19000.0,43.9316,43.9488,43.5888,43.6831,19000.0
2012-11-08 13:00:00,50.95,51.1,50.74,50.79,24000.0,43.6659,43.7945,43.486,43.5288,24000.0
2012-11-08 13:30:00,50.79,51.07,50.74,51.0,22400.0,43.5288,43.7688,43.486,43.7088,22400.0
2012-11-08 14:00:00,51.0,51.12,50.94,51.06,26600.0,43.7088,43.8116,43.6574,43.7602,26600.0
2012-11-08 14:30:00,51.06,51.15,50.9,51.14,29800.0,43.7602,43.8373,43.6231,43.8288,29800.0
2012-11-08 15:00:00,51.14,51.28,50.96,51.22,33500.0,43.8288,43.9488,43.6745,43.8973,33500.0
2012-11-08 15:30:00,51.24,51.24,51.01,51.04,65700.0,43.9145,43.9145,43.7174,43.7431,65700.0
2012-11-09 09:30:00,50.87,51.4,50.37,50.55,17100.0,43.5974,44.0516,43.1689,43.3231,17100.0
2012-11-09 10:00:00,50.5,50.86,50.13,50.22,20800.0,43.2803,43.5888,42.9632,43.0403,20800.0
2012-11-09 10:30:00,50.24,50.47,50.12,50.37,12600.0,43.0574,43.2546,42.9546,43.1689,12600.0
2012-11-09 11:00:00,50.41,50.57,50.29,50.57,24400.0,43.2031,43.3403,43.1003,43.3403,24400.0
2012-11-09 11:30:00,50.55,50.96,50.46,50.94,12100.0,43.3231,43.6745,43.246,43.6574,12100.0
2012-11-09 12:00:00,50.97,50.99,50.8,50.89,8600.0,43.6831,43.7002,43.5374,43.6145,8600.0
2012-11-09 12:30:00,50.91,50.91,50.78,50.78,11600.0,43.6317,43.6317,43.5202,43.5202,11600.0
2012-11-09 13:00:00,50.78,50.91,50.48,50.48,6600.0,43.5202,43.6317,43.2631,43.2631,6600.0
2012-11-09 13:30:00,50.51,50.6,50.31,50.56,9100.0,43.2888,43.366,43.1174,43.3317,9100.0
2012-11-09 14:00:00,50.55,50.72,50.5,50.6,11300.0,43.3231,43.4688,43.2803,43.366,11300.0
2012-11-09 14:30:00,50.6,50.65,50.4,50.52,30000.0,43.366,43.4088,43.1946,43.2974,30000.0
2012-11-09 15:00:00,50.52,50.52,50.32,50.43,19800.0,43.2974,43.2974,43.126,43.2203,19800.0
2012-11-09 15:30:00,50.46,50.46,50.19,50.3,65000.0,43.246,43.246,43.0146,43.1089,65000.0
2012-11-12 09:30:00,50.19,50.59,49.11,50.47,12200.0,43.0146,43.3574,42.089,43.2546,12200.0
2012-11-12 10:00:00,50.5,50.5,50.13,50.18,14300.0,43.2803,43.2803,42.9632,43.006,14300.0
2012-11-12 10:30:00,50.18,50.39,50.16,50.26,24500.0,43.006,43.186,42.9889,43.0746,24500.0
2012-11-12 11:00:00,50.28,50.43,50.2,50.37,43700.0,43.0917,43.2203,43.0232,43.1689,43700.0
2012-11-12 11:30:00,50.36,50.41,50.03,50.13,54200.0,43.1603,43.2031,42.8775,42.9632,54200.0
2012-11-12 12:00:00,50.21,50.35,50.16,50.28,12100.0,43.0317,43.1517,42.9889,43.0917,12100.0
2012-11-12 12:30:00,50.28,50.45,50.22,50.33,13200.0,43.0917,43.2374,43.0403,43.1346,13200.0
2012-11-12 13:00:00,50.33,50.35,50.17,50.28,21500.0,43.1346,43.1517,42.9974,43.0917,21500.0
2012-11-12 13:30:00,50.28,50.31,50.16,50.31,14100.0,43.0917,43.1174,42.9889,43.1174,14100.0
2012-11-12 14:00:00,50.3,50.3,50.09,50.22,19500.0,43.1089,43.1089,42.9289,43.0403,19500.0
2012-11-12 14:30:00,50.22,50.34,50.12,50.15,19900.0,43.0403,43.1431,42.9546,42.9803,19900.0
2012-11-12 15:00:00,50.15,50.32,50.1,50.18,40700.0,42.9803,43.126,42.9375,43.006,40700.0
2012-11-12 15:30:00,50.19,50.34,50.05,50.12,63600.0,43.0146,43.1431,42.8946,42.9546,63600.0
2012-11-13 09:30:00,49.79,50.73,49.72,50.66,17200.0,42.6718,43.4774,42.6118,43.4174,17200.0
2012-11-13 10:00:00,50.56,50.56,50.23,50.33,17100.0,43.3317,43.3317,43.0489,43.1346,17100.0
2012-11-13 10:30:00,50.33,50.45,50.2,50.37,15600.0,43.1346,43.2374,43.0232,43.1689,15600.0
2012-11-13 11:00:00,50.4,50.46,50.34,50.38,8700.0,43.1946,43.246,43.1431,43.1774,8700.0
2012-11-13 11:30:00,50.44,50.48,50.19,50.29,35900.0,43.2288,43.2631,43.0146,43.1003,35900.0
2012-11-13 12:00:00,50.26,50.39,50.21,50.3,12000.0,43.0746,43.186,43.0317,43.1089,12000.0
2012-11-13 12:30:00,50.32,50.41,50.21,50.29,11400.0,43.126,43.2031,43.0317,43.1003,11400.0
2012-11-13 13:00:00,50.28,50.41,50.24,50.33,10000.0,43.0917,43.2031,43.0574,43.1346,10000.0
2012-11-13 13:30:00,50.33,50.42,50.3,50.38,10900.0,43.1346,43.2117,43.1089,43.1774,10900.0
2012-11-13 14:00:00,50.44,50.5,50.24,50.32,44900.0,43.2288,43.2803,43.0574,43.126,44900.0
2012-11-13 14:30:00,50.34,50.41,50.2,50.33,53900.0,43.1431,43.2031,43.0232,43.1346,53900.0
2012-11-13 15:00:00,50.35,50.36,50.23,50.28,32000.0,43.1517,43.1603,43.0489,43.0917,32000.0
2012-11-13 15:30:00,50.3,50.39,50.15,50.15,51800.0,43.1089,43.186,42.9803,42.9803,51800.0
2012-11-14 09:30:00,50.42,50.48,49.83,50.22,10500.0,43.2117,43.2631,42.7061,43.0403,10500.0
2012-11-14 10:00:00,50.27,50.36,50.11,50.2,27600.0,43.0831,43.1603,42.946,43.0232,27600.0
2012-11-14 10:30:00,50.2,50.25,50.0,50.0,30400.0,43.0232,43.066,42.8517,42.8517,30400.0
2012-11-14 11:00:00,50.02,50.25,50.0,50.25,8800.0,42.8689,43.066,42.8517,43.066,8800.0
2012-11-14 11:30:00,50.25,50.25,50.0,50.02,10100.0,43.066,43.066,42.8517,42.8689,10100.0
2012-11-14 12:00:00,50.01,50.1,49.83,49.89,26500.0,42.8603,42.9375,42.7061,42.7575,26500.0
2012-11-14 12:30:00,49.88,49.93,49.63,49.63,17500.0,42.7489,42.7918,42.5346,42.5346,17500.0
2012-11-14 13:00:00,49.65,49.65,49.49,49.54,13400.0,42.5518,42.5518,42.4147,42.4575,13400.0
2012-11-14 13:30:00,49.6,49.65,49.51,49.63,21300.0,42.5089,42.5518,42.4318,42.5346,21300.0
2012-11-14 14:00:00,49.63,49.79,49.44,49.6,18100.0,42.5346,42.6718,42.3718,42.5089,18100.0
2012-11-14 14:30:00,49.6,49.6,49.32,49.32,9500.0,42.5089,42.5089,42.269,42.269,9500.0
2012-11-14 15:00:00,49.36,49.36,48.95,49.32,50100.0,42.3032,42.3032,41.9519,42.269,50100.0
2012-11-14 15:30:00,49.32,49.33,48.83,49.0,55000.0,42.269,42.2775,41.849,41.9947,55000.0
2012-11-15 09:30:00,49.17,49.21,48.41,48.41,16200.0,42.1404,42.1747,41.4891,41.4891,16200.0
2012-11-15 10:00:00,48.39,48.97,48.26,48.92,20800.0,41.4719,41.969,41.3605,41.9262,20800.0
2012-11-15 10:30:00,48.93,49.08,48.87,48.94,42600.0,41.9347,42.0633,41.8833,41.9433,42600.0
2012-11-15 11:00:00,48.96,48.96,48.52,48.65,20500.0,41.9604,41.9604,41.5833,41.6948,20500.0
2012-11-15 11:30:00,48.59,48.63,48.11,48.3,19000.0,41.6433,41.6776,41.232,41.3948,19000.0
2012-11-15 12:00:00,48.32,48.4,48.0,48.08,21100.0,41.4119,41.4805,41.1377,41.2062,21100.0
2012-11-15 12:30:00,48.09,48.3,48.08,48.13,19100.0,41.2148,41.3948,41.2062,41.2491,19100.0
2012-11-15 13:00:00,48.14,48.52,48.09,48.52,16800.0,41.2577,41.5833,41.2148,41.5833,16800.0
2012-11-15 13:30:00,48.57,48.99,48.56,48.86,18600.0,41.6262,41.9861,41.6176,41.8747,18600.0
2012-11-15 14:00:00,48.85,48.87,48.66,48.71,12100.0,41.8662,41.8833,41.7033,41.7462,12100.0
2012-11-15 14:30:00,48.71,48.77,48.38,48.39,13900.0,41.7462,41.7976,41.4634,41.4719,13900.0
2012-11-15 15:00:00,48.43,48.6,48.29,48.47,19700.0,41.5062,41.6519,41.3862,41.5405,19700.0
2012-11-15 15:30:00,48.47,48.62,48.32,48.41,52300.0,41.5405,41.669,41.4119,41.4891,52300.0
2012-11-16 09:30:00,48.42,48.86,48.23,48.38,13000.0,41.4976,41.8747,41.3348,41.4634,13000.0
2012-11-16 10:00:00,48.37,48.82,48.08,48.56,29000.0,41.4548,41.8404,41.2062,41.6176,29000.0
2012-11-16 10:30:00,48.58,48.66,48.32,48.5,11500.0,41.6348,41.7033,41.4119,41.5662,11500.0
2012-11-16 11:00:00,48.5,48.63,48.3,48.3,9900.0,41.5662,41.6776,41.3948,41.3948,9900.0
2012-11-16 11:30:00,48.4,48.82,48.33,48.77,25500.0,41.4805,41.8404,41.4205,41.7976,25500.0
2012-11-16 12:00:00,48.77,48.93,48.71,48.81,10500.0,41.7976,41.9347,41.7462,41.8319,10500.0
2012-11-16 12:30:00,48.8,49.17,48.74,49.01,28800.0,41.8233,42.1404,41.7719,42.0033,28800.0
2012-11-16 13:00:00,48.96,49.01,48.87,49.01,7600.0,41.9604,42.0033,41.8833,42.0033,7600.0
2012-11-16 13:30:00,49.02,49.09,48.97,49.07,8900.0,42.0119,42.0718,41.969,42.0547,8900.0
2012-11-16 14:00:00,49.04,49.1,48.85,48.85,5000.0,42.029,42.0804,41.8662,41.8662,5000.0
2012-11-16 14:30:00,48.86,48.96,48.74,48.96,12300.0,41.8747,41.9604,41.7719,41.9604,12300.0
2012-11-16 15:00:00,48.97,49.05,48.88,48.97,16900.0,41.969,42.0376,41.8919,41.969,16900.0
2012-11-16 15:30:00,48.96,49.24,48.96,49.19,69000.0,41.9604,42.2004,41.9604,42.1576,69000.0
2012-11-19 09:30:00,50.08,51.0,47.42,50.94,56900.0,42.9203,43.7088,40.6406,43.6574,56900.0
2012-11-19 10:00:00,51.0,51.0,50.35,50.36,23200.0,43.7088,43.7088,43.1517,43.1603,23200.0
2012-11-19 10:30:00,50.4,50.47,49.94,49.94,31900.0,43.1946,43.2546,42.8003,42.8003,31900.0
2012-11-19 11:00:00,49.93,50.19,49.88,50.17,19400.0,42.7918,43.0146,42.7489,42.9974,19400.0
2012-11-19 11:30:00,50.2,50.29,49.99,50.25,41900.0,43.0232,43.1003,42.8432,43.066,41900.0
2012-11-19 12:00:00,50.25,50.3,50.06,50.12,13700.0,43.066,43.1089,42.9032,42.9546,13700.0
2012-11-19 12:30:00,50.12,50.25,50.12,50.24,8800.0,42.9546,43.066,42.9546,43.0574,8800.0
2012-11-19 13:00:00,50.27,50.29,50.11,50.18,7000.0,43.0831,43.1003,42.946,43.006,7000.0
2012-11-19 13:30:00,50.18,50.29,50.14,50.28,16700.0,43.006,43.1003,42.9717,43.0917,16700.0
2012-11-19 14:00:00,50.24,50.34,50.17,50.2,19600.0,43.0574,43.1431,42.9974,43.0232,19600.0
2012-11-19 14:30:00,50.16,50.33,50.07,50.24,39300.0,42.9889,43.1346,42.9117,43.0574,39300.0
2012-11-19 15:00:00,50.24,50.27,50.13,50.23,39000.0,43.0574,43.0831,42.9632,43.0489,39000.0
2012-11-19 15:30:00,50.23,50.34,50.06,50.33,98000.0,43.0489,43.1431,42.9032,43.1346,98000.0
2012-11-20 09:30:00,50.34,50.34,49.91,50.2,20800.0,43.1431,43.1431,42.7746,43.0232,20800.0
2012-11-20 10:00:00,50.26,50.41,50.09,50.38,23400.0,43.0746,43.2031,42.9289,43.1774,23400.0
2012-11-20 10:30:00,50.44,50.8,50.41,50.57,48400.0,43.2288,43.5374,43.2031,43.3403,48400.0
2012-11-20 11:00:00,50.56,50.96,50.51,50.89,48300.0,43.3317,43.6745,43.2888,43.6145,48300.0
2012-11-20 11:30:00,50.92,51.16,50.91,51.15,13200.0,43.6402,43.8459,43.6317,43.8373,13200.0
2012-11-20 12:00:00,51.16,51.27,51.13,51.2,14600.0,43.8459,43.9402,43.8202,43.8802,14600.0
2012-11-20 12:30:00,51.17,51.27,51.06,51.26,28200.0,43.8545,43.9402,43.7602,43.9316,28200.0
2012-11-20 13:00:00,51.23,51.23,50.78,50.84,13100.0,43.9059,43.9059,43.5202,43.5717,13100.0
2012-11-20 13:30:00,50.8,50.92,50.77,50.89,17800.0,43.5374,43.6402,43.5117,43.6145,17800.0
2012-11-20 14:00:00,50.9,51.16,50.87,51.16,11600.0,43.6231,43.8459,43.5974,43.8459,11600.0
2012-11-20 14:30:00,51.16,51.28,51.13,51.26,13000.0,43.8459,43.9488,43.8202,43.9316,13000.0
2012-11-20 15:00:00,51.25,51.35,50.85,50.85,101000.0,43.923,44.0087,43.5802,43.5802,101000.0
2012-11-20 15:30:00,50.87,51.1,50.87,51.06,38500.0,43.5974,43.7945,43.5974,43.7602,38500.0
2012-11-21 09:30:00,51.17,51.63,51.11,51.41,29400.0,43.8545,44.2487,43.8031,44.0602,29400.0
2012-11-21 10:00:00,51.38,51.55,51.19,51.4,16000.0,44.0345,44.1802,43.8716,44.0516,16000.0
2012-11-21 10:30:00,51.35,51.58,51.17,51.17,158800.0,44.0087,44.2059,43.8545,43.8545,158800.0
2012-11-21 11:00:00,51.17,51.43,51.13,51.26,19600.0,43.8545,44.0773,43.8202,43.9316,19600.0
2012-11-21 11:30:00,51.28,51.33,50.96,50.98,26300.0,43.9488,43.9916,43.6745,43.6916,26300.0
2012-11-21 12:00:00,50.96,51.17,50.92,51.15,7700.0,43.6745,43.8545,43.6402,43.8373,7700.0
2012-11-21 12:30:00,51.16,51.3,51.08,51.1,6500.0,43.8459,43.9659,43.7773,43.7945,6500.0
2012-11-21 13:00:00,51.12,51.3,51.12,51.3,39600.0,43.8116,43.9659,43.8116,43.9659,39600.0
2012-11-21 13:30:00,51.3,51.36,51.25,51.36,11100.0,43.9659,44.0173,43.923,44.0173,11100.0
2012-11-21 14:00:00,51.36,51.47,51.31,51.39,10100.0,44.0173,44.1116,43.9745,44.043,10100.0
2012-11-21 14:30:00,51.41,51.47,51.33,51.38,9600.0,44.0602,44.1116,43.9916,44.0345,9600.0
2012-11-21 15:00:00,51.4,51.6,51.38,51.57,36000.0,44.0516,44.223,44.0345,44.1973,36000.0
2012-11-21 15:30:00,51.58,51.58,51.36,51.4,74000.0,44.2059,44.2059,44.0173,44.0516,74000.0
2012-11-23 09:30:00,51.87,52.3,51.78,52.3,25600.0,44.4544,44.8229,44.3773,44.8229,25600.0
2012-11-23 10:00:00,52.3,52.65,52.24,52.53,11500.0,44.8229,45.1229,44.7715,45.02,11500.0
2012-11-23 10:30:00,52.58,52.68,52.3,52.33,16100.0,45.0629,45.1486,44.8229,44.8486,16100.0
2012-11-23 11:00:00,52.35,52.41,52.17,52.17,18200.0,44.8658,44.9172,44.7115,44.7115,18200.0
2012-11-23 11:30:00,52.17,52.23,51.83,51.86,22400.0,44.7115,44.7629,44.4201,44.4458,22400.0
2012-11-23 12:00:00,51.91,52.0,51.8,51.88,13300.0,44.4887,44.5658,44.3944,44.463,13300.0
2012-11-23 12:30:00,51.88,52.0,51.76,52.0,32700.0,44.463,44.5658,44.3601,44.5658,32700.0
2012-11-26 09:30:00,51.93,52.5,51.38,52.31,24800.0,44.5058,44.9943,44.0345,44.8315,24800.0
2012-11-26 10:00:00,52.32,52.35,51.93,52.18,34700.0,44.8401,44.8658,44.5058,44.7201,34700.0
2012-11-26 10:30:00,52.18,52.29,52.17,52.23,23500.0,44.7201,44.8144,44.7115,44.7629,23500.0
2012-11-26 11:00:00,52.23,52.32,52.06,52.16,36700.0,44.7629,44.8401,44.6172,44.7029,36700.0
2012-11-26 11:30:00,52.17,52.43,52.17,52.25,22600.0,44.7115,44.9343,44.7115,44.7801,22600.0
2012-11-26 12:00:00,52.27,52.33,52.21,52.27,23900.0,44.7972,44.8486,44.7458,44.7972,23900.0
2012-11-26 12:30:00,52.29,52.32,52.18,52.23,25600.0,44.8144,44.8401,44.7201,44.7629,25600.0
2012-11-26 13:00:00,52.23,52.35,52.16,52.22,26600.0,44.7629,44.8658,44.7029,44.7544,26600.0
2012-11-26 13:30:00,52.22,52.34,52.15,52.16,27500.0,44.7544,44.8572,44.6944,44.7029,27500.0
2012-11-26 14:00:00,52.16,52.21,52.1,52.14,17300.0,44.7029,44.7458,44.6515,44.6858,17300.0
2012-11-26 14:30:00,52.13,52.27,52.12,52.2,24900.0,44.6772,44.7972,44.6687,44.7372,24900.0
2012-11-26 15:00:00,52.22,52.37,52.13,52.25,55800.0,44.7544,44.8829,44.6772,44.7801,55800.0
2012-11-26 15:30:00,52.26,52.29,52.12,52.23,74900.0,44.7886,44.8144,44.6687,44.7629,74900.0
2012-11-27 09:30:00,52.32,53.03,52.24,53.03,77200.0,44.8401,45.4486,44.7715,45.4486,77200.0
2012-11-27 10:00:00,53.1,53.1,52.65,52.66,42900.0,45.5086,45.5086,45.1229,45.1315,42900.0
2012-11-27 10:30:00,52.66,53.16,52.58,52.73,44700.0,45.1315,45.56,45.0629,45.1915,44700.0
2012-11-27 11:00:00,52.74,53.21,52.74,53.05,54500.0,45.2,45.6028,45.2,45.4657,54500.0
2012-11-27 11:30:00,53.04,53.25,52.97,53.15,41600.0,45.4571,45.6371,45.3971,45.5514,41600.0
2012-11-27 12:00:00,53.15,53.24,52.99,53.05,45300.0,45.5514,45.6285,45.4143,45.4657,45300.0
2012-11-27 12:30:00,53.07,53.16,52.93,53.16,51200.0,45.4828,45.56,45.3629,45.56,51200.0
2012-11-27 13:00:00,53.15,53.45,53.15,53.26,23700.0,45.5514,45.8085,45.5514,45.6457,23700.0
2012-11-27 13:30:00,53.27,53.52,53.25,53.37,30700.0,45.6543,45.8685,45.6371,45.74,30700.0
2012-11-27 14:00:00,53.38,53.44,53.15,53.16,37200.0,45.7485,45.7999,45.5514,45.56,37200.0
2012-11-27 14:30:00,53.17,53.3,52.94,53.05,62100.0,45.5686,45.68,45.3714,45.4657,62100.0
2012-11-27 15:00:00,53.08,53.13,52.95,53.0,41400.0,45.4914,45.5343,45.38,45.4229,41400.0
2012-11-27 15:30:00,53.0,53.01,52.42,52.46,138500.0,45.4229,45.4314,44.9258,44.9601,138500.0
2012-11-28 09:30:00,52.3,52.3,51.56,51.9,34900.0,44.8229,44.8229,44.1887,44.4801,34900.0
2012-11-28 10:00:00,51.9,52.01,51.13,51.14,66000.0,44.4801,44.5744,43.8202,43.8288,66000.0
2012-11-28 10:30:00,51.19,51.72,51.19,51.48,50600.0,43.8716,44.3258,43.8716,44.1202,50600.0
2012-11-28 11:00:00,51.48,51.83,51.45,51.83,22700.0,44.1202,44.4201,44.0945,44.4201,22700.0
2012-11-28 11:30:00,51.85,51.85,51.29,51.54,27600.0,44.4373,44.4373,43.9573,44.1716,27600.0
2012-11-28 12:00:00,51.51,51.67,51.33,51.53,34200.0,44.1459,44.283,43.9916,44.163,34200.0
2012-11-28 12:30:00,51.5,51.79,51.5,51.78,12700.0,44.1373,44.3858,44.1373,44.3773,12700.0
2012-11-28 13:00:00,51.77,51.94,51.65,51.94,11000.0,44.3687,44.5144,44.2659,44.5144,11000.0
2012-11-28 13:30:00,51.96,52.02,51.88,51.99,22800.0,44.5315,44.583,44.463,44.5572,22800.0
2012-11-28 14:00:00,52.0,52.1,51.87,52.01,28400.0,44.5658,44.6515,44.4544,44.5744,28400.0
2012-11-28 14:30:00,52.0,52.03,51.75,51.83,34500.0,44.5658,44.5915,44.3516,44.4201,34500.0
2012-11-28 15:00:00,51.83,52.04,51.83,51.95,32600.0,44.4201,44.6001,44.4201,44.523,32600.0
2012-11-28 15:30:00,51.97,52.08,51.9,52.04,74300.0,44.5401,44.6344,44.4801,44.6001,74300.0
2012-11-29 09:30:00,52.38,52.65,51.77,52.39,15400.0,44.8915,45.1229,44.3687,44.9001,15400.0
2012-11-29 10:00:00,52.39,52.73,52.34,52.34,12800.0,44.9001,45.1915,44.8572,44.8572,12800.0
2012-11-29 10:30:00,52.31,52.45,52.25,52.4,5600.0,44.8315,44.9515,44.7801,44.9086,5600.0
2012-11-29 11:00:00,52.37,52.51,52.25,52.33,10500.0,44.8829,45.0029,44.7801,44.8486,10500.0
2012-11-29 11:30:00,52.33,52.36,51.94,52.15,12300.0,44.8486,44.8744,44.5144,44.6944,12300.0
2012-11-29 12:00:00,52.2,52.53,52.15,52.49,17900.0,44.7372,45.02,44.6944,44.9858,17900.0
2012-11-29 12:30:00,52.49,52.64,52.46,52.57,13200.0,44.9858,45.1143,44.9601,45.0543,13200.0
2012-11-29 13:00:00,52.56,52.62,52.31,52.44,12900.0,45.0458,45.0972,44.8315,44.9429,12900.0
2012-11-29 13:30:00,52.47,52.55,52.41,52.41,7800.0,44.9686,45.0372,44.9172,44.9172,7800.0
2012-11-29 14:00:00,52.43,52.53,52.25,52.32,27400.0,44.9343,45.02,44.7801,44.8401,27400.0
2012-11-29 14:30:00,52.28,52.48,52.27,52.43,13900.0,44.8058,44.9772,44.7972,44.9343,13900.0
2012-11-29 15:00:00,52.43,52.48,52.31,52.43,16300.0,44.9343,44.9772,44.8315,44.9343,16300.0
2012-11-29 15:30:00,52.43,52.59,52.38,52.57,36700.0,44.9343,45.0715,44.8915,45.0543,36700.0
2012-11-30 09:30:00,52.55,52.63,52.08,52.15,13900.0,45.0372,45.1058,44.6344,44.6944,13900.0
2012-11-30 10:00:00,52.22,52.22,52.0,52.15,5400.0,44.7544,44.7544,44.5658,44.6944,5400.0
2012-11-30 10:30:00,52.15,52.43,52.15,52.41,42900.0,44.6944,44.9343,44.6944,44.9172,42900.0
2012-11-30 11:00:00,52.37,52.4,52.2,52.38,13400.0,44.8829,44.9086,44.7372,44.8915,13400.0
2012-11-30 11:30:00,52.37,52.37,52.16,52.31,13700.0,44.8829,44.8829,44.7029,44.8315,13700.0
2012-11-30 12:00:00,52.34,52.38,52.15,52.37,4200.0,44.8572,44.8915,44.6944,44.8829,4200.0
2012-11-30 12:30:00,52.33,52.38,52.18,52.23,6400.0,44.8486,44.8915,44.7201,44.7629,6400.0
2012-11-30 13:00:00,52.24,52.36,52.15,52.26,14200.0,44.7715,44.8744,44.6944,44.7886,14200.0
2012-11-30 13:30:00,52.28,52.4,52.2,52.39,30400.0,44.8058,44.9086,44.7372,44.9001,30400.0
2012-11-30 14:00:00,52.36,52.52,52.36,52.49,7100.0,44.8744,45.0115,44.8744,44.9858,7100.0
2012-11-30 14:30:00,52.48,52.5,52.24,52.27,7400.0,44.9772,44.9943,44.7715,44.7972,7400.0
2012-11-30 15:00:00,52.27,52.5,52.24,52.42,14800.0,44.7972,44.9943,44.7715,44.9258,14800.0
2012-11-30 15:30:00,52.41,52.6,52.26,52.56,83000.0,44.9172,45.08,44.7886,45.0458,83000.0
2012-12-03 09:30:00,52.96,53.0,52.26,52.29,11500.0,45.3886,45.4229,44.7886,44.8144,11500.0
2012-12-03 10:00:00,52.23,52.57,52.15,52.54,11000.0,44.7629,45.0543,44.6944,45.0286,11000.0
2012-12-03 10:30:00,52.51,52.72,52.41,52.55,5900.0,45.0029,45.1829,44.9172,45.0372,5900.0
2012-12-03 11:00:00,52.56,52.69,52.39,52.48,4900.0,45.0458,45.1572,44.9001,44.9772,4900.0
2012-12-03 11:30:00,52.43,52.75,52.38,52.58,6300.0,44.9343,45.2086,44.8915,45.0629,6300.0
2012-12-03 12:00:00,52.54,52.56,52.36,52.47,8000.0,45.0286,45.0458,44.8744,44.9686,8000.0
2012-12-03 12:30:00,52.46,52.47,52.21,52.21,5500.0,44.9601,44.9686,44.7458,44.7458,5500.0
2012-12-03 13:00:00,52.2,52.29,52.08,52.08,5400.0,44.7372,44.8144,44.6344,44.6344,5400.0
2012-12-03 13:30:00,52.07,52.1,51.96,52.08,5500.0,44.6258,44.6515,44.5315,44.6344,5500.0
2012-12-03 14:00:00,52.08,52.18,52.04,52.1,8100.0,44.6344,44.7201,44.6001,44.6515,8100.0
2012-12-03 14:30:00,52.08,52.1,51.77,51.79,30300.0,44.6344,44.6515,44.3687,44.3858,30300.0
2012-12-03 15:00:00,51.8,51.93,51.76,51.86,30000.0,44.3944,44.5058,44.3601,44.4458,30000.0
2012-12-03 15:30:00,51.88,51.91,51.71,51.81,51600.0,44.463,44.4887,44.3173,44.403,51600.0
2012-12-04 09:30:00,51.67,52.0,51.33,51.79,23900.0,44.283,44.5658,43.9916,44.3858,23900.0
2012-12-04 10:00:00,51.79,52.24,51.73,51.73,17800.0,44.3858,44.7715,44.3344,44.3344,17800.0
2012-12-04 10:30:00,51.78,52.04,51.64,51.9,17300.0,44.3773,44.6001,44.2573,44.4801,17300.0
2012-12-04 11:00:00,51.89,52.02,51.73,51.98,15800.0,44.4715,44.583,44.3344,44.5487,15800.0
2012-12-04 11:30:00,51.95,52.29,51.95,52.12,15900.0,44.523,44.8144,44.523,44.6687,15900.0
2012-12-04 12:00:00,52.09,52.1,51.83,51.95,13000.0,44.643,44.6515,44.4201,44.523,13000.0
2012-12-04 12:30:00,51.93,51.99,51.74,51.77,8900.0,44.5058,44.5572,44.343,44.3687,8900.0
2012-12-04 13:00:00,51.77,51.99,51.63,51.96,12000.0,44.3687,44.5572,44.2487,44.5315,12000.0
2012-12-04 13:30:00,51.98,52.38,51.93,52.13,14000.0,44.5487,44.8915,44.5058,44.6772,14000.0
2012-12-04 14:00:00,52.16,52.3,52.05,52.17,12900.0,44.7029,44.8229,44.6087,44.7115,12900.0
2012-12-04 14:30:00,52.16,52.16,51.97,52.14,15600.0,44.7029,44.7029,44.5401,44.6858,15600.0
2012-12-04 15:00:00,52.16,52.27,52.14,52.24,19500.0,44.7029,44.7972,44.6858,44.7715,19500.0
2012-12-04 15:30:00,52.25,52.27,52.12,52.16,58400.0,44.7801,44.7972,44.6687,44.7029,58400.0
2012-12-05 09:30:00,52.3,52.3,51.37,51.37,15000.0,44.8229,44.8229,44.0259,44.0259,15000.0
2012-12-05 10:00:00,51.49,52.1,51.38,51.38,28900.0,44.1287,44.6515,44.0345,44.0345,28900.0
2012-12-05 10:30:00,51.31,51.45,50.74,50.87,33600.0,43.9745,44.0945,43.486,43.5974,33600.0
2012-12-05 11:00:00,50.91,51.36,50.87,51.32,15800.0,43.6317,44.0173,43.5974,43.983,15800.0
2012-12-05 11:30:00,51.34,51.62,51.34,51.55,9700.0,44.0002,44.2401,44.0002,44.1802,9700.0
2012-12-05 12:00:00,51.61,51.77,51.4,51.4,11300.0,44.2316,44.3687,44.0516,44.0516,11300.0
2012-12-05 12:30:00,51.44,51.76,51.42,51.54,9900.0,44.0859,44.3601,44.0687,44.1716,9900.0
2012-12-05 13:00:00,51.51,51.73,51.5,51.64,11000.0,44.1459,44.3344,44.1373,44.2573,11000.0
2012-12-05 13:30:00,51.66,51.78,51.61,51.7,10100.0,44.2744,44.3773,44.2316,44.3087,10100.0
2012-12-05 14:00:00,51.7,51.73,51.52,51.52,18000.0,44.3087,44.3344,44.1544,44.1544,18000.0
2012-12-05 14:30:00,51.49,51.88,51.45,51.84,21700.0,44.1287,44.463,44.0945,44.4287,21700.0
2012-12-05 15:00:00,51.81,52.1,51.76,51.97,59600.0,44.403,44.6515,44.3601,44.5401,59600.0
2012-12-05 15:30:00,51.95,51.95,51.49,51.53,42500.0,44.523,44.523,44.1287,44.163,42500.0
2012-12-06 09:30:00,51.6,51.8,50.59,50.59,33600.0,44.223,44.3944,43.3574,43.3574,33600.0
2012-12-06 10:00:00,50.6,50.78,50.42,50.59,15500.0,43.366,43.5202,43.2117,43.3574,15500.0
2012-12-06 10:30:00,50.59,51.3,50.59,51.14,42600.0,43.3574,43.9659,43.3574,43.8288,42600.0
2012-12-06 11:00:00,51.15,51.29,50.99,51.22,13200.0,43.8373,43.9573,43.7002,43.8973,13200.0
2012-12-06 11:30:00,51.22,51.4,51.11,51.22,27900.0,43.8973,44.0516,43.8031,43.8973,27900.0
2012-12-06 12:00:00,51.25,51.34,50.78,50.8,16300.0,43.923,44.0002,43.5202,43.5374,16300.0
2012-12-06 12:30:00,50.8,50.87,50.64,50.64,21700.0,43.5374,43.5974,43.4003,43.4003,21700.0
2012-12-06 13:00:00,50.7,50.74,50.67,50.68,51500.0,43.4517,43.486,43.426,43.4345,51500.0
2012-12-06 13:30:00,50.7,51.06,50.68,50.96,25400.0,43.4517,43.7602,43.4345,43.6745,25400.0
2012-12-06 14:00:00,50.94,50.94,50.79,50.85,11700.0,43.6574,43.6574,43.5288,43.5802,11700.0
2012-12-06 14:30:00,50.84,50.94,50.66,50.73,16100.0,43.5717,43.6574,43.4174,43.4774,16100.0
2012-12-06 15:00:00,50.77,50.9,50.72,50.75,23500.0,43.5117,43.6231,43.4688,43.4945,23500.0
2012-12-06 15:30:00,50.75,51.08,50.75,51.07,82600.0,43.4945,43.7773,43.4945,43.7688,82600.0
2012-12-07 09:30:00,51.36,51.45,50.85,51.01,19200.0,44.0173,44.0945,43.5802,43.7174,19200.0
2012-12-07 10:00:00,50.99,51.71,50.93,51.53,27600.0,43.7002,44.3173,43.6488,44.163,27600.0
2012-12-07 10:30:00,51.55,51.55,51.24,51.39,24700.0,44.1802,44.1802,43.9145,44.043,24700.0
2012-12-07 11:00:00,51.39,51.94,51.3,51.94,72000.0,44.043,44.5144,43.9659,44.5144,72000.0
2012-12-07 11:30:00,51.93,51.93,51.44,51.44,24400.0,44.5058,44.5058,44.0859,44.0859,24400.0
2012-12-07 12:00:00,51.44,51.63,51.4,51.44,14700.0,44.0859,44.2487,44.0516,44.0859,14700.0
2012-12-07 12:30:00,51.4,51.54,51.39,51.49,11500.0,44.0516,44.1716,44.043,44.1287,11500.0
2012-12-07 13:00:00,51.54,51.63,51.44,51.63,11200.0,44.1716,44.2487,44.0859,44.2487,11200.0
2012-12-07 13:30:00,51.58,51.58,51.45,51.51,14200.0,44.2059,44.2059,44.0945,44.1459,14200.0
2012-12-07 14:00:00,51.51,51.54,51.35,51.43,17200.0,44.1459,44.1716,44.0087,44.0773,17200.0
2012-12-07 14:30:00,51.43,51.46,51.26,51.34,15400.0,44.0773,44.103,43.9316,44.0002,15400.0
2012-12-07 15:00:00,51.33,51.41,51.24,51.34,29500.0,43.9916,44.0602,43.9145,44.0002,29500.0
2012-12-07 15:30:00,51.34,51.35,51.07,51.08,79300.0,44.0002,44.0087,43.7688,43.7773,79300.0
2012-12-10 09:30:00,51.23,51.3,50.74,50.91,33800.0,43.9059,43.9659,43.486,43.6317,33800.0
2012-12-10 10:00:00,50.93,51.54,50.93,51.48,19700.0,43.6488,44.1716,43.6488,44.1202,19700.0
2012-12-10 10:30:00,51.5,51.89,51.39,51.89,19200.0,44.1373,44.4715,44.043,44.4715,19200.0
2012-12-10 11:00:00,51.95,51.97,51.72,51.86,10800.0,44.523,44.5401,44.3258,44.4458,10800.0
2012-12-10 11:30:00,51.85,51.85,51.49,51.52,11700.0,44.4373,44.4373,44.1287,44.1544,11700.0
2012-12-10 12:00:00,51.58,51.84,51.58,51.82,19400.0,44.2059,44.4287,44.2059,44.4116,19400.0
2012-12-10 12:30:00,51.82,51.9,51.78,51.86,22600.0,44.4116,44.4801,44.3773,44.4458,22600.0
2012-12-10 13:00:00,51.85,51.89,51.71,51.79,23800.0,44.4373,44.4715,44.3173,44.3858,23800.0
2012-12-10 13:30:00,51.75,51.86,51.66,51.72,65500.0,44.3516,44.4458,44.2744,44.3258,65500.0
2012-12-10 14:00:00,51.69,51.86,51.69,51.84,10300.0,44.3001,44.4458,44.3001,44.4287,10300.0
2012-12-10 14:30:00,51.87,51.89,51.6,51.7,23900.0,44.4544,44.4715,44.223,44.3087,23900.0
2012-12-10 15:00:00,51.7,51.78,51.54,51.6,22500.0,44.3087,44.3773,44.1716,44.223,22500.0
2012-12-10 15:30:00,51.62,51.64,51.5,51.64,46700.0,44.2401,44.2573,44.1373,44.2573,46700.0
2012-12-11 09:30:00,51.85,51.99,51.58,51.98,11800.0,44.4373,44.5572,44.2059,44.5487,11800.0
2012-12-11 10:00:00,51.87,51.88,51.4,51.43,22800.0,44.4544,44.463,44.0516,44.0773,22800.0
2012-12-11 10:30:00,51.43,51.63,51.42,51.55,45300.0,44.0773,44.2487,44.0687,44.1802,45300.0
2012-12-11 11:00:00,51.55,51.8,51.52,51.63,25700.0,44.1802,44.3944,44.1544,44.2487,25700.0
2012-12-11 11:30:00,51.65,51.78,51.54,51.61,28700.0,44.2659,44.3773,44.1716,44.2316,28700.0
2012-12-11 12:00:00,51.6,51.77,51.45,51.56,16100.0,44.223,44.3687,44.0945,44.1887,16100.0
2012-12-11 12:30:00,51.57,51.64,51.44,51.49,10700.0,44.1973,44.2573,44.0859,44.1287,10700.0
2012-12-11 13:00:00,51.56,51.64,51.46,51.46,10800.0,44.1887,44.2573,44.103,44.103,10800.0
2012-12-11 13:30:00,51.45,51.56,51.36,51.36,114800.0,44.0945,44.1887,44.0173,44.0173,114800.0
2012-12-11 14:00:00,51.37,51.48,51.31,51.35,24000.0,44.0259,44.1202,43.9745,44.0087,24000.0
2012-12-11 14:30:00,51.32,51.35,50.93,51.19,51000.0,43.983,44.0087,43.6488,43.8716,51000.0
2012-12-11 15:00:00,51.2,51.22,50.91,51.07,94900.0,43.8802,43.8973,43.6317,43.7688,94900.0
2012-12-11 15:30:00,51.07,51.18,50.88,50.96,89200.0,43.7688,43.8631,43.6059,43.6745,89200.0
2012-12-12 09:30:00,51.2,51.41,50.73,50.99,89600.0,43.8802,44.0602,43.4774,43.7002,89600.0
2012-12-12 10:00:00,50.99,51.09,50.69,51.09,62900.0,43.7002,43.7859,43.4431,43.7859,62900.0
2012-12-12 10:30:00,51.16,51.23,51.0,51.14,64400.0,43.8459,43.9059,43.7088,43.8288,64400.0
2012-12-12 11:00:00,51.16,51.25,51.05,51.25,25600.0,43.8459,43.923,43.7516,43.923,25600.0
2012-12-12 11:30:00,51.25,51.34,51.22,51.3,33200.0,43.923,44.0002,43.8973,43.9659,33200.0
2012-12-12 12:00:00,51.3,51.47,51.28,51.46,17400.0,43.9659,44.1116,43.9488,44.103,17400.0
2012-12-12 12:30:00,51.46,51.99,51.3,51.95,44800.0,44.103,44.5572,43.9659,44.523,44800.0
2012-12-12 13:00:00,51.93,51.96,51.83,51.91,29400.0,44.5058,44.5315,44.4201,44.4887,29400.0
2012-12-12 13:30:00,51.89,51.92,51.68,51.69,25400.0,44.4715,44.4973,44.2916,44.3001,25400.0
2012-12-12 14:00:00,51.7,51.76,51.56,51.71,48000.0,44.3087,44.3601,44.1887,44.3173,48000.0
2012-12-12 14:30:00,51.69,51.8,51.5,51.8,79100.0,44.3001,44.3944,44.1373,44.3944,79100.0
2012-12-12 15:00:00,51.81,51.83,51.55,51.65,49500.0,44.403,44.4201,44.1802,44.2659,49500.0
2012-12-12 15:30:00,51.65,51.68,51.43,51.52,105600.0,44.2659,44.2916,44.0773,44.1544,105600.0
2012-12-13 09:30:00,52.0,52.91,51.73,52.18,83200.0,44.7395,45.5224,44.5072,44.8944,83200.0
2012-12-13 10:00:00,52.13,52.42,52.09,52.41,41100.0,44.8513,45.1009,44.8169,45.0923,41100.0
2012-12-13 10:30:00,52.38,52.39,51.69,51.89,36200.0,45.0664,45.075,44.4728,44.6449,36200.0
2012-12-13 11:00:00,51.93,52.07,51.73,51.9,12000.0,44.6793,44.7997,44.5072,44.6535,12000.0
2012-12-13 11:30:00,51.86,51.96,51.6,51.78,9700.0,44.619,44.7051,44.3953,44.5502,9700.0
2012-12-13 12:00:00,51.79,51.8,51.33,51.35,22400.0,44.5588,44.5674,44.163,44.1803,22400.0
2012-12-13 12:30:00,51.33,51.45,51.3,51.3,13600.0,44.163,44.2663,44.1372,44.1372,13600.0
2012-12-13 13:00:00,51.36,51.36,51.13,51.16,13200.0,44.1889,44.1889,43.991,44.0168,13200.0
2012-12-13 13:30:00,51.19,51.42,51.18,51.39,27000.0,44.0426,44.2405,44.034,44.2147,27000.0
2012-12-13 14:00:00,51.42,51.42,50.89,50.97,26600.0,44.2405,44.2405,43.7845,43.8533,26600.0
2012-12-13 14:30:00,50.98,51.31,50.83,51.15,58500.0,43.8619,44.1458,43.7329,44.0082,58500.0
2012-12-13 15:00:00,51.14,51.54,51.13,51.52,50800.0,43.9996,44.3437,43.991,44.3265,50800.0
2012-12-13 15:30:00,51.52,51.83,51.29,51.33,125200.0,44.3265,44.5932,44.1286,44.163,125200.0
2012-12-14 09:30:00,51.34,51.86,51.28,51.43,21800.0,44.1716,44.619,44.12,44.2491,21800.0
2012-12-14 10:00:00,51.43,51.53,51.28,51.29,29900.0,44.2491,44.3351,44.12,44.1286,29900.0
2012-12-14 10:30:00,51.29,51.42,51.17,51.22,11800.0,44.1286,44.2405,44.0254,44.0684,11800.0
2012-12-14 11:00:00,51.21,51.42,51.15,51.16,12300.0,44.0598,44.2405,44.0082,44.0168,12300.0
2012-12-14 11:30:00,51.15,51.25,51.05,51.13,24200.0,44.0082,44.0942,43.9221,43.991,24200.0
2012-12-14 12:00:00,51.16,51.36,51.05,51.12,27100.0,44.0168,44.1889,43.9221,43.9824,27100.0
2012-12-14 12:30:00,51.12,51.17,50.97,51.03,9500.0,43.9824,44.0254,43.8533,43.9049,9500.0
2012-12-14 13:00:00,50.99,51.07,50.88,50.9,37100.0,43.8705,43.9393,43.7759,43.7931,37100.0
2012-12-14 13:30:00,50.92,51.06,50.84,51.01,28400.0,43.8103,43.9307,43.7415,43.8877,28400.0
2012-12-14 14:00:00,51.0,51.15,50.94,50.95,12600.0,43.8791,44.0082,43.8275,43.8361,12600.0
2012-12-14 14:30:00,50.96,51.04,50.84,50.96,36300.0,43.8447,43.9135,43.7415,43.8447,36300.0
2012-12-14 15:00:00,50.95,51.02,50.79,50.97,47900.0,43.8361,43.8963,43.6984,43.8533,47900.0
2012-12-14 15:30:00,50.95,51.11,50.89,50.94,70300.0,43.8361,43.9738,43.7845,43.8275,70300.0
2012-12-17 09:30:00,51.22,52.0,51.17,51.8,36900.0,44.0684,44.7395,44.0254,44.5674,36900.0
2012-12-17 10:00:00,51.8,51.87,51.48,51.58,34400.0,44.5674,44.6276,44.2921,44.3781,34400.0
2012-12-17 10:30:00,51.57,51.8,51.57,51.66,23500.0,44.3695,44.5674,44.3695,44.447,23500.0
2012-12-17 11:00:00,51.65,51.9,51.61,51.66,62900.0,44.4384,44.6535,44.404,44.447,62900.0
2012-12-17 11:30:00,51.64,51.93,51.58,51.75,35300.0,44.4298,44.6793,44.3781,44.5244,35300.0
2012-12-17 12:00:00,51.74,51.96,51.73,51.96,35100.0,44.5158,44.7051,44.5072,44.7051,35100.0
2012-12-17 12:30:00,51.96,52.19,51.74,51.77,38600.0,44.7051,44.903,44.5158,44.5416,38600.0
2012-12-17 13:00:00,51.76,51.9,51.76,51.81,21900.0,44.533,44.6535,44.533,44.576,21900.0
2012-12-17 13:30:00,51.8,51.86,51.73,51.8,23000.0,44.5674,44.619,44.5072,44.5674,23000.0
2012-12-17 14:00:00,51.78,51.89,51.72,51.75,42300.0,44.5502,44.6449,44.4986,44.5244,42300.0
2012-12-17 14:30:00,51.75,51.86,51.72,51.81,51000.0,44.5244,44.619,44.4986,44.576,51000.0
2012-12-17 15:00:00,51.8,51.96,51.75,51.93,49700.0,44.5674,44.7051,44.5244,44.6793,49700.0
2012-12-17 15:30:00,51.94,52.39,51.9,52.16,143500.0,44.6879,45.075,44.6535,44.8772,143500.0
2012-12-18 09:30:00,52.22,52.78,52.22,52.59,19200.0,44.9288,45.4106,44.9288,45.2471,19200.0
2012-12-18 10:00:00,52.57,52.93,52.57,52.84,23500.0,45.2299,45.5396,45.2299,45.4622,23500.0
2012-12-18 10:30:00,52.82,53.12,52.82,52.99,38200.0,45.445,45.7031,45.445,45.5913,38200.0
2012-12-18 11:00:00,52.97,53.14,52.96,53.02,38300.0,45.5741,45.7203,45.5655,45.6171,38300.0
2012-12-18 11:30:00,53.06,53.16,53.0,53.13,12100.0,45.6515,45.7375,45.5999,45.7117,12100.0
2012-12-18 12:00:00,53.14,53.14,53.06,53.09,14100.0,45.7203,45.7203,45.6515,45.6773,14100.0
2012-12-18 12:30:00,53.09,53.15,53.07,53.09,24800.0,45.6773,45.7289,45.6601,45.6773,24800.0
2012-12-18 13:00:00,53.08,53.19,52.99,53.11,18400.0,45.6687,45.7633,45.5913,45.6945,18400.0
2012-12-18 13:30:00,53.11,53.22,53.06,53.15,26500.0,45.6945,45.7892,45.6515,45.7289,26500.0
2012-12-18 14:00:00,53.13,53.23,53.08,53.2,27100.0,45.7117,45.7978,45.6687,45.7719,27100.0
2012-12-18 14:30:00,53.22,53.3,53.18,53.27,33900.0,45.7892,45.858,45.7547,45.8322,33900.0
2012-12-18 15:00:00,53.26,53.39,53.22,53.27,42500.0,45.8236,45.9354,45.7892,45.8322,42500.0
2012-12-18 15:30:00,53.28,53.43,53.2,53.36,78700.0,45.8408,45.9698,45.7719,45.9096,78700.0
2012-12-19 09:30:00,53.25,53.58,52.67,53.13,21900.0,45.815,46.0989,45.3159,45.7117,21900.0
2012-12-19 10:00:00,53.14,53.42,53.11,53.37,12200.0,45.7203,45.9612,45.6945,45.9182,12200.0
2012-12-19 10:30:00,53.37,53.71,53.37,53.55,15700.0,45.9182,46.2107,45.9182,46.0731,15700.0
2012-12-19 11:00:00,53.55,53.94,53.54,53.94,19000.0,46.0731,46.4086,46.0645,46.4086,19000.0
2012-12-19 11:30:00,53.89,53.97,53.71,53.89,25000.0,46.3656,46.4344,46.2107,46.3656,25000.0
2012-12-19 12:00:00,53.85,53.93,53.7,53.82,20800.0,46.3312,46.4,46.2021,46.3054,20800.0
2012-12-19 12:30:00,53.85,53.95,53.69,53.76,26800.0,46.3312,46.4172,46.1935,46.2538,26800.0
2012-12-19 13:00:00,53.77,53.98,53.74,53.88,19900.0,46.2624,46.443,46.2365,46.357,19900.0
2012-12-19 13:30:00,53.87,54.07,53.83,54.0,27200.0,46.3484,46.5205,46.314,46.4602,27200.0
2012-12-19 14:00:00,53.99,54.06,53.86,54.02,28600.0,46.4516,46.5119,46.3398,46.4775,28600.0
2012-12-19 14:30:00,54.0,54.0,53.66,53.8,56900.0,46.4602,46.4602,46.1677,46.2882,56900.0
2012-12-19 15:00:00,53.79,54.0,53.72,53.97,47400.0,46.2796,46.4602,46.2193,46.4344,47400.0
2012-12-19 15:30:00,53.97,54.05,53.77,53.83,109700.0,46.4344,46.5033,46.2624,46.314,109700.0
2012-12-20 09:30:00,54.24,54.24,53.51,53.78,38600.0,46.6667,46.6667,46.0387,46.271,38600.0
2012-12-20 10:00:00,53.84,54.01,53.54,53.58,30500.0,46.3226,46.4689,46.0645,46.0989,30500.0
2012-12-20 10:30:00,53.56,53.83,53.46,53.49,26200.0,46.0817,46.314,45.9956,46.0215,26200.0
2012-12-20 11:00:00,53.51,53.75,53.46,53.65,27700.0,46.0387,46.2452,45.9956,46.1591,27700.0
2012-12-20 11:30:00,53.62,53.8,53.5,53.61,133300.0,46.1333,46.2882,46.0301,46.1247,133300.0
2012-12-20 12:00:00,53.62,53.68,53.03,53.04,85300.0,46.1333,46.1849,45.6257,45.6343,85300.0
2012-12-20 12:30:00,53.05,53.14,52.84,52.89,64500.0,45.6429,45.7203,45.4622,45.5052,64500.0
2012-12-20 13:00:00,52.89,53.2,52.86,53.18,23200.0,45.5052,45.7719,45.4794,45.7547,23200.0
2012-12-20 13:30:00,53.18,53.28,52.73,52.74,56300.0,45.7547,45.8408,45.3676,45.3762,56300.0
2012-12-20 14:00:00,52.78,53.02,52.67,53.0,35500.0,45.4106,45.6171,45.3159,45.5999,35500.0
2012-12-20 14:30:00,52.98,53.2,52.94,53.1,40900.0,45.5827,45.7719,45.5482,45.6859,40900.0
2012-12-20 15:00:00,53.08,53.32,53.06,53.17,41700.0,45.6687,45.8752,45.6515,45.7461,41700.0
2012-12-20 15:30:00,53.17,53.18,52.7,53.13,147500.0,45.7461,45.7547,45.3418,45.7117,147500.0
2012-12-21 09:30:00,52.17,52.68,52.12,52.33,135100.0,44.8858,45.3246,44.8427,45.0234,135100.0
2012-12-21 10:00:00,52.29,52.66,52.07,52.64,18700.0,44.989,45.3073,44.7997,45.2901,18700.0
2012-12-21 10:30:00,52.75,52.83,52.47,52.51,20100.0,45.3848,45.4536,45.1439,45.1783,20100.0
2012-12-21 11:00:00,52.54,52.57,52.06,52.06,21000.0,45.2041,45.2299,44.7911,44.7911,21000.0
2012-12-21 11:30:00,52.06,52.25,51.88,52.25,51900.0,44.7911,44.9546,44.6363,44.9546,51900.0
2012-12-21 12:00:00,52.25,52.46,52.08,52.27,15500.0,44.9546,45.1353,44.8083,44.9718,15500.0
2012-12-21 12:30:00,52.29,52.38,52.21,52.38,12600.0,44.989,45.0664,44.9202,45.0664,12600.0
2012-12-21 13:00:00,52.38,52.47,51.8,51.93,85000.0,45.0664,45.1439,44.5674,44.6793,85000.0
2012-12-21 13:30:00,51.95,52.26,51.91,52.24,16700.0,44.6965,44.9632,44.6621,44.946,16700.0
2012-12-21 14:00:00,52.25,52.3,52.1,52.11,38900.0,44.9546,44.9976,44.8255,44.8341,38900.0
2012-12-21 14:30:00,52.07,52.24,51.98,52.0,64700.0,44.7997,44.946,44.7223,44.7395,64700.0
2012-12-21 15:00:00,52.01,52.26,51.98,52.26,93500.0,44.7481,44.9632,44.7223,44.9632,93500.0
2012-12-21 15:30:00,52.27,52.6,52.27,52.43,214600.0,44.9718,45.2557,44.9718,45.1095,214600.0
2012-12-24 09:30:00,52.46,52.73,52.26,52.66,18700.0,45.1353,45.3676,44.9632,45.3073,18700.0
2012-12-24 10:00:00,52.64,52.78,52.57,52.69,31200.0,45.2901,45.4106,45.2299,45.3332,31200.0
2012-12-24 10:30:00,52.7,52.77,52.64,52.65,11700.0,45.3418,45.402,45.2901,45.2987,11700.0
2012-12-24 11:00:00,52.65,52.89,52.61,52.65,80500.0,45.2987,45.5052,45.2643,45.2987,80500.0
2012-12-24 11:30:00,52.65,52.88,52.6,52.81,35600.0,45.2987,45.4966,45.2557,45.4364,35600.0
2012-12-24 12:00:00,52.79,52.79,52.31,52.31,20800.0,45.4192,45.4192,45.0062,45.0062,20800.0
2012-12-24 12:30:00,52.33,52.46,52.26,52.34,26900.0,45.0234,45.1353,44.9632,45.032,26900.0
2012-12-26 09:30:00,52.46,52.78,52.03,52.34,49000.0,45.1353,45.4106,44.7653,45.032,49000.0
2012-12-26 10:00:00,52.39,52.78,52.38,52.76,9900.0,45.075,45.4106,45.0664,45.3934,9900.0
2012-12-26 10:30:00,52.75,52.77,52.13,52.13,7800.0,45.3848,45.402,44.8513,44.8513,7800.0
2012-12-26 11:00:00,52.12,52.29,51.98,52.06,9600.0,44.8427,44.989,44.7223,44.7911,9600.0
2012-12-26 11:30:00,52.03,52.17,51.96,52.05,11900.0,44.7653,44.8858,44.7051,44.7825,11900.0
2012-12-26 12:00:00,52.05,52.12,51.86,51.88,17300.0,44.7825,44.8427,44.619,44.6363,17300.0
2012-12-26 12:30:00,51.86,51.88,51.67,51.71,26000.0,44.619,44.6363,44.4556,44.49,26000.0
2012-12-26 13:00:00,51.75,51.92,51.73,51.9,8600.0,44.5244,44.6707,44.5072,44.6535,8600.0
2012-12-26 13:30:00,51.9,52.04,51.83,51.87,9600.0,44.6535,44.7739,44.5932,44.6276,9600.0
2012-12-26 14:00:00,51.81,51.94,51.75,51.77,11800.0,44.576,44.6879,44.5244,44.5416,11800.0
2012-12-26 14:30:00,51.79,51.89,51.66,51.82,22900.0,44.5588,44.6449,44.447,44.5846,22900.0
2012-12-26 15:00:00,51.83,51.86,51.73,51.83,19800.0,44.5932,44.619,44.5072,44.5932,19800.0
2012-12-26 15:30:00,51.83,51.95,51.66,51.74,42700.0,44.5932,44.6965,44.447,44.5158,42700.0
2012-12-27 09:30:00,51.77,51.9,51.6,51.68,7600.0,44.5416,44.6535,44.3953,44.4642,7600.0
2012-12-27 10:00:00,51.75,51.75,51.03,51.07,8400.0,44.5244,44.5244,43.9049,43.9393,8400.0
2012-12-27 10:30:00,51.09,51.46,51.05,51.28,11800.0,43.9566,44.2749,43.9221,44.12,11800.0
2012-12-27 11:00:00,51.28,51.32,51.06,51.06,8800.0,44.12,44.1544,43.9307,43.9307,8800.0
2012-12-27 11:30:00,51.05,51.44,51.04,51.09,21000.0,43.9221,44.2577,43.9135,43.9566,21000.0
2012-12-27 12:00:00,51.09,51.14,50.96,50.96,17100.0,43.9566,43.9996,43.8447,43.8447,17100.0
2012-12-27 12:30:00,50.96,51.12,50.94,50.99,24300.0,43.8447,43.9824,43.8275,43.8705,24300.0
2012-12-27 13:00:00,51.01,51.45,51.01,51.15,11100.0,43.8877,44.2663,43.8877,44.0082,11100.0
2012-12-27 13:30:00,51.16,51.35,51.02,51.2,42400.0,44.0168,44.1803,43.8963,44.0512,42400.0
2012-12-27 14:00:00,51.2,51.2,50.98,51.0,6600.0,44.0512,44.0512,43.8619,43.8791,6600.0
2012-12-27 14:30:00,50.99,51.45,50.97,51.4,15900.0,43.8705,44.2663,43.8533,44.2233,15900.0
2012-12-27 15:00:00,51.44,51.66,51.35,51.57,42200.0,44.2577,44.447,44.1803,44.3695,42200.0
2012-12-27 15:30:00,51.56,51.85,51.47,51.67,69300.0,44.3609,44.6104,44.2835,44.4556,69300.0
2012-12-28 09:30:00,51.35,51.56,51.28,51.43,12300.0,44.1803,44.3609,44.12,44.2491,12300.0
2012-12-28 10:00:00,51.41,51.54,51.25,51.32,12100.0,44.2319,44.3437,44.0942,44.1544,12100.0
2012-12-28 10:30:00,51.29,51.65,51.27,51.62,11300.0,44.1286,44.4384,44.1114,44.4126,11300.0
2012-12-28 11:00:00,51.64,51.68,51.35,51.35,9200.0,44.4298,44.4642,44.1803,44.1803,9200.0
2012-12-28 11:30:00,51.37,51.53,51.27,51.53,8000.0,44.1975,44.3351,44.1114,44.3351,8000.0
2012-12-28 12:00:00,51.52,51.66,51.5,51.64,14800.0,44.3265,44.447,44.3093,44.4298,14800.0
2012-12-28 12:30:00,51.64,51.73,51.51,51.62,11300.0,44.4298,44.5072,44.3179,44.4126,11300.0
2012-12-28 13:00:00,51.63,51.7,51.57,51.62,2800.0,44.4212,44.4814,44.3695,44.4126,2800.0
2012-12-28 13:30:00,51.62,51.67,51.43,51.44,5500.0,44.4126,44.4556,44.2491,44.2577,5500.0
2012-12-28 14:00:00,51.48,51.73,51.42,51.68,13000.0,44.2921,44.5072,44.2405,44.4642,13000.0
2012-12-28 14:30:00,51.7,51.85,51.63,51.7,10100.0,44.4814,44.6104,44.4212,44.4814,10100.0
2012-12-28 15:00:00,51.71,51.84,51.65,51.77,25500.0,44.49,44.6018,44.4384,44.5416,25500.0
2012-12-28 15:30:00,51.77,51.82,51.37,51.38,54500.0,44.5416,44.5846,44.1975,44.2061,54500.0
2012-12-31 09:30:00,51.39,51.97,51.19,51.79,10900.0,44.2147,44.7137,44.0426,44.5588,10900.0
2012-12-31 10:00:00,51.9,52.19,51.78,51.94,19500.0,44.6535,44.903,44.5502,44.6879,19500.0
2012-12-31 10:30:00,51.97,52.08,51.77,51.8,33600.0,44.7137,44.8083,44.5416,44.5674,33600.0
2012-12-31 11:00:00,51.79,52.03,51.71,51.84,11800.0,44.5588,44.7653,44.49,44.6018,11800.0
2012-12-31 11:30:00,51.83,51.88,51.66,51.72,9200.0,44.5932,44.6363,44.447,44.4986,9200.0
2012-12-31 12:00:00,51.78,51.88,51.72,51.75,8700.0,44.5502,44.6363,44.4986,44.5244,8700.0
2012-12-31 12:30:00,51.72,52.11,51.72,51.98,24500.0,44.4986,44.8341,44.4986,44.7223,24500.0
2012-12-31 13:00:00,51.95,52.45,51.86,52.42,44000.0,44.6965,45.1267,44.619,45.1009,44000.0
2012-12-31 13:30:00,52.39,52.49,51.95,52.05,17100.0,45.075,45.1611,44.6965,44.7825,17100.0
2012-12-31 14:00:00,52.07,52.15,51.89,52.15,9600.0,44.7997,44.8686,44.6449,44.8686,9600.0
2012-12-31 14:30:00,52.16,52.31,52.1,52.31,16100.0,44.8772,45.0062,44.8255,45.0062,16100.0
2012-12-31 15:00:00,52.34,52.44,52.23,52.27,29400.0,45.032,45.1181,44.9374,44.9718,29400.0
2012-12-31 15:30:00,52.26,52.64,52.26,52.53,41500.0,44.9632,45.2901,44.9632,45.1955,41500.0
2013-01-02 09:30:00,53.77,54.96,53.77,54.81,61300.0,46.2624,47.2862,46.2624,47.1572,61300.0
2013-01-02 10:00:00,54.78,54.78,54.25,54.55,34100.0,47.1313,47.1313,46.6753,46.9335,34100.0
2013-01-02 10:30:00,54.56,54.74,54.47,54.51,20300.0,46.9421,47.0969,46.8646,46.899,20300.0
2013-01-02 11:00:00,54.5,54.58,54.25,54.56,27600.0,46.8904,46.9593,46.6753,46.9421,27600.0
2013-01-02 11:30:00,54.51,54.62,54.37,54.56,51100.0,46.899,46.9937,46.7786,46.9421,51100.0
2013-01-02 12:00:00,54.58,54.58,54.45,54.52,15400.0,46.9593,46.9593,46.8474,46.9076,15400.0
2013-01-02 12:30:00,54.53,54.57,54.3,54.32,15700.0,46.9162,46.9507,46.7184,46.7356,15700.0
2013-01-02 13:00:00,54.33,54.52,54.32,54.49,14500.0,46.7442,46.9076,46.7356,46.8818,14500.0
2013-01-02 13:30:00,54.47,54.47,54.29,54.39,13300.0,46.8646,46.8646,46.7098,46.7958,13300.0
2013-01-02 14:00:00,54.35,54.47,54.26,54.32,17500.0,46.7614,46.8646,46.6839,46.7356,17500.0
2013-01-02 14:30:00,54.3,54.32,54.06,54.11,17300.0,46.7184,46.7356,46.5119,46.5549,17300.0
2013-01-02 15:00:00,54.1,54.35,54.07,54.22,27600.0,46.5463,46.7614,46.5205,46.6495,27600.0
2013-01-02 15:30:00,54.23,54.5,54.12,54.47,81700.0,46.6581,46.8904,46.5635,46.8646,81700.0
2013-01-03 09:30:00,54.53,54.68,54.04,54.08,7700.0,46.9162,47.0453,46.4947,46.5291,7700.0
2013-01-03 10:00:00,54.14,54.6,54.09,54.59,18500.0,46.5807,46.9765,46.5377,46.9679,18500.0
2013-01-03 10:30:00,54.6,54.73,54.55,54.73,18600.0,46.9765,47.0883,46.9335,47.0883,18600.0
2013-01-03 11:00:00,54.73,54.81,54.59,54.71,20400.0,47.0883,47.1572,46.9679,47.0711,20400.0
2013-01-03 11:30:00,54.69,54.99,54.65,54.88,7300.0,47.0539,47.312,47.0195,47.2174,7300.0
2013-01-03 12:00:00,54.89,54.96,54.82,54.91,16100.0,47.226,47.2862,47.1658,47.2432,16100.0
2013-01-03 12:30:00,54.92,54.94,54.71,54.75,14200.0,47.2518,47.269,47.0711,47.1055,14200.0
2013-01-03 13:00:00,54.75,54.8,54.56,54.59,23900.0,47.1055,47.1485,46.9421,46.9679,23900.0
2013-01-03 13:30:00,54.58,54.84,54.53,54.81,14300.0,46.9593,47.183,46.9162,47.1572,14300.0
2013-01-03 14:00:00,54.85,54.85,54.63,54.68,12500.0,47.1916,47.1916,47.0023,47.0453,12500.0
2013-01-03 14:30:00,54.68,54.76,54.61,54.7,12600.0,47.0453,47.1141,46.9851,47.0625,12600.0
2013-01-03 15:00:00,54.71,54.73,54.41,54.41,12700.0,47.0711,47.0883,46.813,46.813,12700.0
2013-01-03 15:30:00,54.42,54.54,54.26,54.46,50800.0,46.8216,46.9248,46.6839,46.856,50800.0
2013-01-04 09:30:00,54.7,54.81,54.39,54.64,11200.0,47.0625,47.1572,46.7958,47.0109,11200.0
2013-01-04 10:00:00,54.64,54.71,54.43,54.49,16300.0,47.0109,47.0711,46.8302,46.8818,16300.0
2013-01-04 10:30:00,54.53,54.56,54.36,54.37,13700.0,46.9162,46.9421,46.77,46.7786,13700.0
2013-01-04 11:00:00,54.41,54.46,54.35,54.35,8400.0,46.813,46.856,46.7614,46.7614,8400.0
2013-01-04 11:30:00,54.34,54.86,54.33,54.76,26900.0,46.7528,47.2002,46.7442,47.1141,26900.0
2013-01-04 12:00:00,54.78,54.96,54.75,54.93,11900.0,47.1313,47.2862,47.1055,47.2604,11900.0
2013-01-04 12:30:00,54.92,54.93,54.71,54.71,6300.0,47.2518,47.2604,47.0711,47.0711,6300.0
2013-01-04 13:00:00,54.8,54.83,54.68,54.8,25100.0,47.1485,47.1744,47.0453,47.1485,25100.0
2013-01-04 13:30:00,54.87,54.98,54.71,54.97,9500.0,47.2088,47.3034,47.0711,47.2948,9500.0
2013-01-04 14:00:00,54.96,55.05,54.84,54.91,13400.0,47.2862,47.3636,47.183,47.2432,13400.0
2013-01-04 14:30:00,54.94,54.94,54.68,54.69,14800.0,47.269,47.269,47.0453,47.0539,14800.0
2013-01-04 15:00:00,54.71,54.77,54.59,54.65,18000.0,47.0711,47.1227,46.9679,47.0195,18000.0
2013-01-04 15:30:00,54.67,54.83,54.65,54.7,39000.0,47.0367,47.1744,47.0195,47.0625,39000.0
2013-01-07 09:30:00,54.6,54.68,54.17,54.33,13400.0,46.9765,47.0453,46.6065,46.7442,13400.0
2013-01-07 10:00:00,54.33,54.43,54.23,54.29,9400.0,46.7442,46.8302,46.6581,46.7098,9400.0
2013-01-07 10:30:00,54.23,54.32,54.1,54.18,11900.0,46.6581,46.7356,46.5463,46.6151,11900.0
2013-01-07 11:00:00,54.14,54.3,54.14,54.26,4100.0,46.5807,46.7184,46.5807,46.6839,4100.0
2013-01-07 11:30:00,54.26,54.27,54.06,54.09,3900.0,46.6839,46.6925,46.5119,46.5377,3900.0
2013-01-07 12:00:00,54.05,54.24,54.03,54.18,7800.0,46.5033,46.6667,46.4861,46.6151,7800.0
2013-01-07 12:30:00,54.22,54.29,54.11,54.12,7100.0,46.6495,46.7098,46.5549,46.5635,7100.0
2013-01-07 13:00:00,54.2,54.25,54.17,54.18,2000.0,46.6323,46.6753,46.6065,46.6151,2000.0
2013-01-07 13:30:00,54.22,54.23,54.1,54.2,4000.0,46.6495,46.6581,46.5463,46.6323,4000.0
2013-01-07 14:00:00,54.13,54.3,54.12,54.28,4000.0,46.5721,46.7184,46.5635,46.7012,4000.0
2013-01-07 14:30:00,54.28,54.3,54.24,54.28,5900.0,46.7012,46.7184,46.6667,46.7012,5900.0
2013-01-07 15:00:00,54.29,54.55,54.25,54.5,23400.0,46.7098,46.9335,46.6753,46.8904,23400.0
2013-01-07 15:30:00,54.51,54.55,54.23,54.32,42600.0,46.899,46.9335,46.6581,46.7356,42600.0
2013-01-08 09:30:00,54.34,54.78,54.23,54.34,11900.0,46.7528,47.1313,46.6581,46.7528,11900.0
2013-01-08 10:00:00,54.39,54.45,54.2,54.34,8300.0,46.7958,46.8474,46.6323,46.7528,8300.0
2013-01-08 10:30:00,54.36,54.39,54.11,54.12,4300.0,46.77,46.7958,46.5549,46.5635,4300.0
2013-01-08 11:00:00,54.1,54.24,54.02,54.2,10400.0,46.5463,46.6667,46.4775,46.6323,10400.0
2013-01-08 11:30:00,54.17,54.55,54.17,54.55,5900.0,46.6065,46.9335,46.6065,46.9335,5900.0
2013-01-08 12:00:00,54.55,54.59,54.38,54.42,4500.0,46.9335,46.9679,46.7872,46.8216,4500.0
2013-01-08 12:30:00,54.45,54.45,54.22,54.27,5000.0,46.8474,46.8474,46.6495,46.6925,5000.0
2013-01-08 13:00:00,54.33,54.36,54.21,54.36,5300.0,46.7442,46.77,46.6409,46.77,5300.0
2013-01-08 13:30:00,54.38,54.56,54.35,54.52,16100.0,46.7872,46.9421,46.7614,46.9076,16100.0
2013-01-08 14:00:00,54.52,54.56,54.49,54.53,21100.0,46.9076,46.9421,46.8818,46.9162,21100.0
2013-01-08 14:30:00,54.53,54.56,54.51,54.53,24200.0,46.9162,46.9421,46.899,46.9162,24200.0
2013-01-08 15:00:00,54.54,54.64,54.51,54.6,28700.0,46.9248,47.0109,46.899,46.9765,28700.0
2013-01-08 15:30:00,54.6,54.85,54.49,54.82,56500.0,46.9765,47.1916,46.8818,47.1658,56500.0
2013-01-09 09:30:00,55.06,55.07,54.76,55.02,21400.0,47.3722,47.3808,47.1141,47.3378,21400.0
2013-01-09 10:00:00,55.04,55.46,54.92,55.4,20500.0,47.355,47.7164,47.2518,47.6648,20500.0
2013-01-09 10:30:00,55.43,55.47,55.28,55.36,7500.0,47.6906,47.725,47.5615,47.6304,7500.0
2013-01-09 11:00:00,55.34,55.56,55.34,55.34,16600.0,47.6131,47.8024,47.6131,47.6131,16600.0
2013-01-09 11:30:00,55.38,55.46,55.2,55.23,8700.0,47.6476,47.7164,47.4927,47.5185,8700.0
2013-01-09 12:00:00,55.28,55.33,55.17,55.2,14000.0,47.5615,47.6045,47.4669,47.4927,14000.0
2013-01-09 12:30:00,55.22,55.22,54.99,55.0,4100.0,47.5099,47.5099,47.312,47.3206,4100.0
2013-01-09 13:00:00,54.98,54.98,54.84,54.96,2900.0,47.3034,47.3034,47.183,47.2862,2900.0
2013-01-09 13:30:00,54.94,54.99,54.86,54.97,7000.0,47.269,47.312,47.2002,47.2948,7000.0
2013-01-09 14:00:00,54.97,55.05,54.95,55.05,6800.0,47.2948,47.3636,47.2776,47.3636,6800.0
2013-01-09 14:30:00,55.05,55.05,54.9,54.94,7900.0,47.3636,47.3636,47.2346,47.269,7900.0
2013-01-09 15:00:00,54.93,55.21,54.87,55.15,64100.0,47.2604,47.5013,47.2088,47.4497,64100.0
2013-01-09 15:30:00,55.15,55.26,55.04,55.19,130300.0,47.4497,47.5443,47.355,47.4841,130300.0
2013-01-10 09:30:00,55.66,55.86,54.85,54.97,13600.0,47.8885,48.0605,47.1916,47.2948,13600.0
2013-01-10 10:00:00,54.95,54.95,54.56,54.72,38000.0,47.2776,47.2776,46.9421,47.0797,38000.0
2013-01-10 10:30:00,54.71,55.22,54.58,55.04,53800.0,47.0711,47.5099,46.9593,47.355,53800.0
2013-01-10 11:00:00,54.97,54.97,54.5,54.8,39400.0,47.2948,47.2948,46.8904,47.1485,39400.0
2013-01-10 11:30:00,54.81,54.86,54.62,54.69,26500.0,47.1572,47.2002,46.9937,47.0539,26500.0
2013-01-10 12:00:00,54.71,54.75,54.62,54.69,17500.0,47.0711,47.1055,46.9937,47.0539,17500.0
2013-01-10 12:30:00,54.65,54.68,54.5,54.6,30000.0,47.0195,47.0453,46.8904,46.9765,30000.0
2013-01-10 13:00:00,54.6,54.7,54.56,54.64,18800.0,46.9765,47.0625,46.9421,47.0109,18800.0
2013-01-10 13:30:00,54.59,54.76,54.59,54.73,24400.0,46.9679,47.1141,46.9679,47.0883,24400.0
2013-01-10 14:00:00,54.72,54.79,54.53,54.62,12500.0,47.0797,47.1399,46.9162,46.9937,12500.0
2013-01-10 14:30:00,54.61,54.72,54.54,54.63,15200.0,46.9851,47.0797,46.9248,47.0023,15200.0
2013-01-10 15:00:00,54.67,54.95,54.63,54.87,32500.0,47.0367,47.2776,47.0023,47.2088,32500.0
2013-01-10 15:30:00,54.89,55.06,54.84,55.06,43000.0,47.226,47.3722,47.183,47.3722,43000.0
2013-01-11 09:30:00,55.07,55.25,54.75,54.95,19100.0,47.3808,47.5357,47.1055,47.2776,19100.0
2013-01-11 10:00:00,54.92,55.07,54.77,54.77,14100.0,47.2518,47.3808,47.1227,47.1227,14100.0
2013-01-11 10:30:00,54.79,55.13,54.77,55.07,10700.0,47.1399,47.4325,47.1227,47.3808,10700.0
2013-01-11 11:00:00,55.07,55.1,54.88,54.88,19500.0,47.3808,47.4067,47.2174,47.2174,19500.0
2013-01-11 11:30:00,54.88,55.17,54.86,55.08,15400.0,47.2174,47.4669,47.2002,47.3895,15400.0
2013-01-11 12:00:00,55.08,55.13,54.91,55.04,32600.0,47.3895,47.4325,47.2432,47.355,32600.0
2013-01-11 12:30:00,55.01,55.01,54.87,54.91,11900.0,47.3292,47.3292,47.2088,47.2432,11900.0
2013-01-11 13:00:00,54.96,55.0,54.87,54.94,4200.0,47.2862,47.3206,47.2088,47.269,4200.0
2013-01-11 13:30:00,54.94,55.04,54.87,54.99,5500.0,47.269,47.355,47.2088,47.312,5500.0
2013-01-11 14:00:00,54.97,55.13,54.95,55.02,11700.0,47.2948,47.4325,47.2776,47.3378,11700.0
2013-01-11 14:30:00,55.05,55.22,54.98,55.08,14100.0,47.3636,47.5099,47.3034,47.3895,14100.0
2013-01-11 15:00:00,55.06,55.18,54.95,55.05,16100.0,47.3722,47.4755,47.2776,47.3636,16100.0
2013-01-11 15:30:00,55.06,55.22,55.0,55.1,35500.0,47.3722,47.5099,47.3206,47.4067,35500.0
2013-01-14 09:30:00,55.21,55.44,54.88,55.22,12500.0,47.5013,47.6992,47.2174,47.5099,12500.0
2013-01-14 10:00:00,55.24,55.26,54.8,54.8,9300.0,47.5271,47.5443,47.1485,47.1485,9300.0
2013-01-14 10:30:00,54.81,55.02,54.81,54.9,8600.0,47.1572,47.3378,47.1572,47.2346,8600.0
2013-01-14 11:00:00,54.9,54.96,54.83,54.87,9200.0,47.2346,47.2862,47.1744,47.2088,9200.0
2013-01-14 11:30:00,54.86,54.96,54.72,54.96,9300.0,47.2002,47.2862,47.0797,47.2862,9300.0
2013-01-14 12:00:00,54.97,55.01,54.83,55.0,12300.0,47.2948,47.3292,47.1744,47.3206,12300.0
2013-01-14 12:30:00,54.97,55.05,54.92,54.99,25500.0,47.2948,47.3636,47.2518,47.312,25500.0
2013-01-14 13:00:00,54.97,55.03,54.94,55.02,10200.0,47.2948,47.3464,47.269,47.3378,10200.0
2013-01-14 13:30:00,55.02,55.14,55.0,55.09,6000.0,47.3378,47.4411,47.3206,47.3981,6000.0
2013-01-14 14:00:00,55.08,55.17,55.02,55.05,7200.0,47.3895,47.4669,47.3378,47.3636,7200.0
2013-01-14 14:30:00,55.11,55.11,54.97,55.07,10500.0,47.4153,47.4153,47.2948,47.3808,10500.0
2013-01-14 15:00:00,55.08,55.21,55.07,55.12,17100.0,47.3895,47.5013,47.3808,47.4239,17100.0
2013-01-14 15:30:00,55.11,55.32,55.05,55.29,65300.0,47.4153,47.5959,47.3636,47.5701,65300.0
2013-01-15 09:30:00,55.02,55.16,54.86,55.01,5500.0,47.3378,47.4583,47.2002,47.3292,5500.0
2013-01-15 10:00:00,55.04,55.34,55.04,55.24,5100.0,47.355,47.6131,47.355,47.5271,5100.0
2013-01-15 10:30:00,55.17,55.48,55.17,55.39,18000.0,47.4669,47.7336,47.4669,47.6562,18000.0
2013-01-15 11:00:00,55.39,55.39,55.13,55.23,43400.0,47.6562,47.6562,47.4325,47.5185,43400.0
2013-01-15 11:30:00,55.22,55.25,55.15,55.2,7100.0,47.5099,47.5357,47.4497,47.4927,7100.0
2013-01-15 12:00:00,55.24,55.31,55.18,55.21,18800.0,47.5271,47.5873,47.4755,47.5013,18800.0
2013-01-15 12:30:00,55.25,55.38,55.23,55.34,12500.0,47.5357,47.6476,47.5185,47.6131,12500.0
2013-01-15 13:00:00,55.32,55.35,55.25,55.27,6500.0,47.5959,47.6218,47.5357,47.5529,6500.0
2013-01-15 13:30:00,55.28,55.32,55.18,55.18,4600.0,47.5615,47.5959,47.4755,47.4755,4600.0
2013-01-15 14:00:00,55.21,55.26,55.11,55.12,4200.0,47.5013,47.5443,47.4153,47.4239,4200.0
2013-01-15 14:30:00,55.12,55.28,55.11,55.26,10000.0,47.4239,47.5615,47.4153,47.5443,10000.0
2013-01-15 15:00:00,55.25,55.33,55.25,55.3,26300.0,47.5357,47.6045,47.5357,47.5787,26300.0
2013-01-15 15:30:00,55.32,55.33,55.09,55.14,78000.0,47.5959,47.6045,47.3981,47.4411,78000.0
2013-01-16 09:30:00,55.13,55.13,54.61,54.62,15200.0,47.4325,47.4325,46.9851,46.9937,15200.0
2013-01-16 10:00:00,54.62,54.68,54.52,54.54,18800.0,46.9937,47.0453,46.9076,46.9248,18800.0
2013-01-16 10:30:00,54.49,54.55,54.25,54.25,8600.0,46.8818,46.9335,46.6753,46.6753,8600.0
2013-01-16 11:00:00,54.27,54.66,54.21,54.57,30800.0,46.6925,47.0281,46.6409,46.9507,30800.0
2013-01-16 11:30:00,54.56,54.6,54.48,54.48,8900.0,46.9421,46.9765,46.8732,46.8732,8900.0
2013-01-16 12:00:00,54.47,54.6,54.46,54.55,12200.0,46.8646,46.9765,46.856,46.9335,12200.0
2013-01-16 12:30:00,54.52,54.52,54.34,54.34,7500.0,46.9076,46.9076,46.7528,46.7528,7500.0
2013-01-16 13:00:00,54.36,54.4,54.29,54.37,8500.0,46.77,46.8044,46.7098,46.7786,8500.0
2013-01-16 13:30:00,54.41,54.56,54.4,54.54,11400.0,46.813,46.9421,46.8044,46.9248,11400.0
2013-01-16 14:00:00,54.52,54.6,54.45,54.52,15700.0,46.9076,46.9765,46.8474,46.9076,15700.0
2013-01-16 14:30:00,54.51,54.58,54.37,54.49,16300.0,46.899,46.9593,46.7786,46.8818,16300.0
2013-01-16 15:00:00,54.47,54.53,54.4,54.45,122700.0,46.8646,46.9162,46.8044,46.8474,122700.0
2013-01-16 15:30:00,54.45,54.45,54.19,54.32,171300.0,46.8474,46.8474,46.6237,46.7356,171300.0
2013-01-17 09:30:00,54.63,55.32,54.37,55.27,13900.0,47.0023,47.5959,46.7786,47.5529,13900.0
2013-01-17 10:00:00,55.23,55.4,55.15,55.2,25500.0,47.5185,47.6648,47.4497,47.4927,25500.0
2013-01-17 10:30:00,55.22,55.54,55.04,55.51,298300.0,47.5099,47.7852,47.355,47.7594,298300.0
2013-01-17 11:00:00,55.53,56.14,55.51,56.01,70900.0,47.7766,48.3014,47.7594,48.1896,70900.0
2013-01-17 11:30:00,56.01,56.09,55.93,55.98,17800.0,48.1896,48.2584,48.1208,48.1638,17800.0
2013-01-17 12:00:00,55.97,56.05,55.92,55.99,18800.0,48.1552,48.224,48.1122,48.1724,18800.0
2013-01-17 12:30:00,55.99,56.12,55.75,55.87,20200.0,48.1724,48.2842,47.9659,48.0691,20200.0
2013-01-17 13:00:00,55.85,55.93,55.79,55.89,13300.0,48.0519,48.1208,48.0003,48.0864,13300.0
2013-01-17 13:30:00,55.89,55.94,55.73,55.9,16800.0,48.0864,48.1294,47.9487,48.095,16800.0
2013-01-17 14:00:00,55.9,56.04,55.87,56.01,51300.0,48.095,48.2154,48.0691,48.1896,51300.0
2013-01-17 14:30:00,56.02,56.24,55.9,56.0,42200.0,48.1982,48.3875,48.095,48.181,42200.0
2013-01-17 15:00:00,56.0,56.04,55.84,56.0,25600.0,48.181,48.2154,48.0433,48.181,25600.0
2013-01-17 15:30:00,56.0,56.13,55.99,56.02,84600.0,48.181,48.2928,48.1724,48.1982,84600.0
2013-01-18 09:30:00,56.01,56.1,55.51,55.96,17300.0,48.1896,48.267,47.7594,48.1466,17300.0
2013-01-18 10:00:00,56.02,56.39,55.84,56.15,19600.0,48.1982,48.5165,48.0433,48.3101,19600.0
2013-01-18 10:30:00,56.13,56.3,56.0,56.0,22900.0,48.2928,48.4391,48.181,48.181,22900.0
2013-01-18 11:00:00,55.94,55.94,55.58,55.71,17400.0,48.1294,48.1294,47.8196,47.9315,17400.0
2013-01-18 11:30:00,55.7,55.75,55.62,55.67,7200.0,47.9229,47.9659,47.8541,47.8971,7200.0
2013-01-18 12:00:00,55.68,56.03,55.67,56.0,16100.0,47.9057,48.2068,47.8971,48.181,16100.0
2013-01-18 12:30:00,55.99,56.4,55.98,56.31,11400.0,48.1724,48.5251,48.1638,48.4477,11400.0
2013-01-18 13:00:00,56.31,56.5,56.27,56.3,12700.0,48.4477,48.6112,48.4133,48.4391,12700.0
2013-01-18 13:30:00,56.27,56.42,56.27,56.37,15600.0,48.4133,48.5424,48.4133,48.4993,15600.0
2013-01-18 14:00:00,56.37,56.52,56.35,56.52,21700.0,48.4993,48.6284,48.4821,48.6284,21700.0
2013-01-18 14:30:00,56.52,56.82,56.51,56.79,69000.0,48.6284,48.8865,48.6198,48.8607,69000.0
2013-01-18 15:00:00,56.78,56.8,56.7,56.7,32400.0,48.8521,48.8693,48.7833,48.7833,32400.0
2013-01-18 15:30:00,56.71,56.77,56.54,56.65,85200.0,48.7919,48.8435,48.6456,48.7402,85200.0
2013-01-22 09:30:00,56.69,56.69,56.18,56.2,12500.0,48.7747,48.7747,48.3359,48.3531,12500.0
2013-01-22 10:00:00,56.15,56.28,55.66,55.71,39000.0,48.3101,48.4219,47.8885,47.9315,39000.0
2013-01-22 10:30:00,55.71,55.93,55.68,55.9,11700.0,47.9315,48.1208,47.9057,48.095,11700.0
2013-01-22 11:00:00,55.93,56.09,55.8,56.02,42700.0,48.1208,48.2584,48.0089,48.1982,42700.0
2013-01-22 11:30:00,55.99,56.08,55.88,56.06,14000.0,48.1724,48.2498,48.0778,48.2326,14000.0
2013-01-22 12:00:00,56.06,56.1,55.86,55.93,21500.0,48.2326,48.267,48.0605,48.1208,21500.0
2013-01-22 12:30:00,55.97,55.99,55.75,55.9,11500.0,48.1552,48.1724,47.9659,48.095,11500.0
2013-01-22 13:00:00,55.89,55.95,55.8,55.85,17400.0,48.0864,48.138,48.0089,48.0519,17400.0
2013-01-22 13:30:00,55.84,55.96,55.82,55.86,16700.0,48.0433,48.1466,48.0261,48.0605,16700.0
2013-01-22 14:00:00,55.87,56.14,55.86,56.11,17200.0,48.0691,48.3014,48.0605,48.2756,17200.0
2013-01-22 14:30:00,56.13,56.25,56.05,56.21,23300.0,48.2928,48.3961,48.224,48.3617,23300.0
2013-01-22 15:00:00,56.19,56.21,55.99,56.06,27500.0,48.3445,48.3617,48.1724,48.2326,27500.0
2013-01-22 15:30:00,56.06,56.27,56.04,56.25,53500.0,48.2326,48.4133,48.2154,48.3961,53500.0
2013-01-23 09:30:00,56.32,57.35,56.32,57.22,89500.0,48.4563,49.3425,48.4563,49.2307,89500.0
2013-01-23 10:00:00,57.22,57.42,57.11,57.11,83400.0,49.2307,49.4027,49.136,49.136,83400.0
2013-01-23 10:30:00,57.18,57.18,56.8,56.82,25000.0,49.1962,49.1962,48.8693,48.8865,25000.0
2013-01-23 11:00:00,56.85,57.13,56.83,57.03,63100.0,48.9123,49.1532,48.8951,49.0672,63100.0
2013-01-23 11:30:00,57.04,57.04,56.78,56.8,81600.0,49.0758,49.0758,48.8521,48.8693,81600.0
2013-01-23 12:00:00,56.77,56.84,56.72,56.72,15900.0,48.8435,48.9037,48.8005,48.8005,15900.0
2013-01-23 12:30:00,56.73,56.73,56.61,56.71,10300.0,48.8091,48.8091,48.7058,48.7919,10300.0
2013-01-23 13:00:00,56.72,56.72,56.64,56.7,10600.0,48.8005,48.8005,48.7316,48.7833,10600.0
2013-01-23 13:30:00,56.69,56.83,56.66,56.82,10300.0,48.7747,48.8951,48.7488,48.8865,10300.0
2013-01-23 14:00:00,56.81,56.86,56.73,56.82,24000.0,48.8779,48.9209,48.8091,48.8865,24000.0
2013-01-23 14:30:00,56.83,56.89,56.81,56.89,25700.0,48.8951,48.9467,48.8779,48.9467,25700.0
2013-01-23 15:00:00,56.88,56.89,56.62,56.64,42000.0,48.9381,48.9467,48.7144,48.7316,42000.0
2013-01-23 15:30:00,56.63,56.91,56.61,56.88,88600.0,48.723,48.9639,48.7058,48.9381,88600.0
2013-01-24 09:30:00,57.06,57.96,57.06,57.77,17400.0,49.093,49.8673,49.093,49.7039,17400.0
2013-01-24 10:00:00,57.75,57.75,57.47,57.58,25600.0,49.6867,49.6867,49.4457,49.5404,25600.0
2013-01-24 10:30:00,57.58,57.63,57.45,57.57,15000.0,49.5404,49.5834,49.4285,49.5318,15000.0
2013-01-24 11:00:00,57.58,58.1,57.58,58.05,24200.0,49.5404,49.9878,49.5404,49.9448,24200.0
2013-01-24 11:30:00,58.08,58.18,57.98,58.11,23300.0,49.9706,50.0566,49.8845,49.9964,23300.0
2013-01-24 12:00:00,58.09,58.09,57.75,57.78,17500.0,49.9792,49.9792,49.6867,49.7125,17500.0
2013-01-24 12:30:00,57.75,57.76,57.52,57.53,8900.0,49.6867,49.6953,49.4888,49.4974,8900.0
2013-01-24 13:00:00,57.5,57.63,57.42,57.63,8200.0,49.4716,49.5834,49.4027,49.5834,8200.0
2013-01-24 13:30:00,57.63,57.65,57.25,57.25,12100.0,49.5834,49.6006,49.2565,49.2565,12100.0
2013-01-24 14:00:00,57.26,57.34,57.23,57.25,9900.0,49.2651,49.3339,49.2393,49.2565,9900.0
2013-01-24 14:30:00,57.25,57.44,57.25,57.37,13800.0,49.2565,49.4199,49.2565,49.3597,13800.0
2013-01-24 15:00:00,57.32,57.5,57.29,57.46,17700.0,49.3167,49.4716,49.2909,49.4371,17700.0
2013-01-24 15:30:00,57.47,57.59,57.35,57.43,41100.0,49.4457,49.549,49.3425,49.4113,41100.0
2013-01-25 09:30:00,57.73,57.74,57.21,57.53,24300.0,49.6694,49.678,49.2221,49.4974,24300.0
2013-01-25 10:00:00,57.52,57.56,57.39,57.39,25300.0,49.4888,49.5232,49.3769,49.3769,25300.0
2013-01-25 10:30:00,57.44,57.44,57.25,57.36,13900.0,49.4199,49.4199,49.2565,49.3511,13900.0
2013-01-25 11:00:00,57.37,57.53,57.37,57.5,15400.0,49.3597,49.4974,49.3597,49.4716,15400.0
2013-01-25 11:30:00,57.51,57.57,57.43,57.51,42100.0,49.4802,49.5318,49.4113,49.4802,42100.0
2013-01-25 12:00:00,57.51,57.62,57.44,57.51,32800.0,49.4802,49.5748,49.4199,49.4802,32800.0
2013-01-25 12:30:00,57.55,57.57,57.44,57.45,25800.0,49.5146,49.5318,49.4199,49.4285,25800.0
2013-01-25 13:00:00,57.47,57.53,57.44,57.5,32800.0,49.4457,49.4974,49.4199,49.4716,32800.0
2013-01-25 13:30:00,57.51,57.66,57.47,57.62,55000.0,49.4802,49.6092,49.4457,49.5748,55000.0
2013-01-25 14:00:00,57.64,57.7,57.52,57.58,27300.0,49.592,49.6436,49.4888,49.5404,27300.0
2013-01-25 14:30:00,57.61,57.69,57.52,57.55,43000.0,49.5662,49.635,49.4888,49.5146,43000.0
2013-01-25 15:00:00,57.55,57.64,57.52,57.61,27900.0,49.5146,49.592,49.4888,49.5662,27900.0
2013-01-25 15:30:00,57.6,57.72,57.49,57.69,52200.0,49.5576,49.6608,49.463,49.635,52200.0
2013-01-28 09:30:00,57.78,58.48,57.39,57.48,41700.0,49.7125,50.3147,49.3769,49.4544,41700.0
2013-01-28 10:00:00,57.46,58.03,57.43,57.62,48600.0,49.4371,49.9276,49.4113,49.5748,48600.0
2013-01-28 10:30:00,57.62,57.84,57.61,57.65,25300.0,49.5748,49.7641,49.5662,49.6006,25300.0
2013-01-28 11:00:00,57.66,57.91,57.66,57.86,15400.0,49.6092,49.8243,49.6092,49.7813,15400.0
2013-01-28 11:30:00,57.84,57.91,57.7,57.78,7200.0,49.7641,49.8243,49.6436,49.7125,7200.0
2013-01-28 12:00:00,57.75,57.8,57.69,57.7,26400.0,49.6867,49.7297,49.635,49.6436,26400.0
2013-01-28 12:30:00,57.68,57.72,57.6,57.63,22600.0,49.6264,49.6608,49.5576,49.5834,22600.0
2013-01-28 13:00:00,57.61,57.61,57.32,57.49,15000.0,49.5662,49.5662,49.3167,49.463,15000.0
2013-01-28 13:30:00,57.55,57.56,57.26,57.3,31300.0,49.5146,49.5232,49.2651,49.2995,31300.0
2013-01-28 14:00:00,57.32,57.36,57.24,57.28,11800.0,49.3167,49.3511,49.2479,49.2823,11800.0
2013-01-28 14:30:00,57.24,57.31,57.18,57.26,32700.0,49.2479,49.3081,49.1962,49.2651,32700.0
2013-01-28 15:00:00,57.29,57.49,57.25,57.26,25100.0,49.2909,49.463,49.2565,49.2651,25100.0
2013-01-28 15:30:00,57.26,57.39,57.24,57.39,61200.0,49.2651,49.3769,49.2479,49.3769,61200.0
2013-01-29 09:30:00,57.42,57.49,56.49,56.5,55400.0,49.4027,49.463,48.6026,48.6112,55400.0
2013-01-29 10:00:00,56.44,56.8,56.35,56.73,82400.0,48.5596,48.8693,48.4821,48.8091,82400.0
2013-01-29 10:30:00,56.71,57.13,56.7,57.12,20600.0,48.7919,49.1532,48.7833,49.1446,20600.0
2013-01-29 11:00:00,57.11,57.37,57.06,57.26,12200.0,49.136,49.3597,49.093,49.2651,12200.0
2013-01-29 11:30:00,57.27,57.32,57.05,57.05,9300.0,49.2737,49.3167,49.0844,49.0844,9300.0
2013-01-29 12:00:00,57.06,57.16,56.96,57.13,26100.0,49.093,49.179,49.007,49.1532,26100.0
2013-01-29 12:30:00,57.12,57.28,57.1,57.24,12000.0,49.1446,49.2823,49.1274,49.2479,12000.0
2013-01-29 13:00:00,57.29,57.29,56.97,56.97,25300.0,49.2909,49.2909,49.0156,49.0156,25300.0
2013-01-29 13:30:00,56.98,57.16,56.94,56.97,40300.0,49.0242,49.179,48.9897,49.0156,40300.0
2013-01-29 14:00:00,56.96,57.11,56.83,57.02,129400.0,49.007,49.136,48.8951,49.0586,129400.0
2013-01-29 14:30:00,57.02,57.12,56.96,57.08,29500.0,49.0586,49.1446,49.007,49.1102,29500.0
2013-01-29 15:00:00,57.07,57.45,57.07,57.4,27900.0,49.1016,49.4285,49.1016,49.3855,27900.0
2013-01-29 15:30:00,57.4,57.59,57.39,57.57,60200.0,49.3855,49.549,49.3769,49.5318,60200.0
2013-01-30 09:30:00,57.64,57.64,57.27,57.29,42100.0,49.592,49.592,49.2737,49.2909,42100.0
2013-01-30 10:00:00,57.21,57.21,56.87,57.0,13600.0,49.2221,49.2221,48.9295,49.0414,13600.0
2013-01-30 10:30:00,57.05,57.3,57.03,57.25,16800.0,49.0844,49.2995,49.0672,49.2565,16800.0
2013-01-30 11:00:00,57.26,57.33,56.91,56.93,103800.0,49.2651,49.3253,48.9639,48.9811,103800.0
2013-01-30 11:30:00,56.94,57.38,56.94,57.01,37300.0,48.9897,49.3683,48.9897,49.05,37300.0
2013-01-30 12:00:00,57.04,57.28,56.72,56.74,122100.0,49.0758,49.2823,48.8005,48.8177,122100.0
2013-01-30 12:30:00,56.75,56.83,56.51,56.76,55100.0,48.8263,48.8951,48.6198,48.8349,55100.0
2013-01-30 13:00:00,56.75,56.98,56.74,56.92,29800.0,48.8263,49.0242,48.8177,48.9725,29800.0
2013-01-30 13:30:00,56.95,56.97,56.86,56.88,34500.0,48.9984,49.0156,48.9209,48.9381,34500.0
2013-01-30 14:00:00,56.91,57.02,56.71,56.72,58100.0,48.9639,49.0586,48.7919,48.8005,58100.0
2013-01-30 14:30:00,56.72,56.77,56.28,56.36,113300.0,48.8005,48.8435,48.4219,48.4907,113300.0
2013-01-30 15:00:00,56.34,56.38,56.15,56.21,55400.0,48.4735,48.5079,48.3101,48.3617,55400.0
2013-01-30 15:30:00,56.21,56.51,56.14,56.3,309600.0,48.3617,48.6198,48.3014,48.4391,309600.0
2013-01-31 09:30:00,56.56,57.17,56.02,56.95,40700.0,48.6628,49.1876,48.1982,48.9984,40700.0
2013-01-31 10:00:00,56.95,57.05,56.66,56.96,49800.0,48.9984,49.0844,48.7488,49.007,49800.0
2013-01-31 10:30:00,56.98,57.23,56.98,57.09,18000.0,49.0242,49.2393,49.0242,49.1188,18000.0
2013-01-31 11:00:00,57.07,57.17,56.87,56.87,28900.0,49.1016,49.1876,48.9295,48.9295,28900.0
2013-01-31 11:30:00,56.84,57.23,56.82,57.18,31600.0,48.9037,49.2393,48.8865,49.1962,31600.0
2013-01-31 12:00:00,57.2,57.33,57.19,57.19,14900.0,49.2134,49.3253,49.2048,49.2048,14900.0
2013-01-31 12:30:00,57.19,57.48,57.15,57.43,13000.0,49.2048,49.4544,49.1704,49.4113,13000.0
2013-01-31 13:00:00,57.43,57.46,57.3,57.4,13300.0,49.4113,49.4371,49.2995,49.3855,13300.0
2013-01-31 13:30:00,57.4,57.52,57.31,57.52,12400.0,49.3855,49.4888,49.3081,49.4888,12400.0
2013-01-31 14:00:00,57.52,57.54,57.31,57.37,15500.0,49.4888,49.506,49.3081,49.3597,15500.0
2013-01-31 14:30:00,57.38,57.6,57.37,57.52,34300.0,49.3683,49.5576,49.3597,49.4888,34300.0
2013-01-31 15:00:00,57.52,57.53,57.21,57.29,40000.0,49.4888,49.4974,49.2221,49.2909,40000.0
2013-01-31 15:30:00,57.29,57.58,57.26,57.5,94800.0,49.2909,49.5404,49.2651,49.4716,94800.0
2013-02-01 09:30:00,57.97,59.29,57.87,57.94,19200.0,49.8759,51.0116,49.7899,49.8501,19200.0
2013-02-01 10:00:00,58.03,58.1,57.78,57.8,13500.0,49.9276,49.9878,49.7125,49.7297,13500.0
2013-02-01 10:30:00,57.82,57.89,57.75,57.87,8000.0,49.7469,49.8071,49.6867,49.7899,8000.0
2013-02-01 11:00:00,57.87,57.94,57.84,57.93,24300.0,49.7899,49.8501,49.7641,49.8415,24300.0
2013-02-01 11:30:00,57.92,58.2,57.89,58.19,25400.0,49.8329,50.0738,49.8071,50.0652,25400.0
2013-02-01 12:00:00,58.19,58.24,58.02,58.03,9400.0,50.0652,50.1082,49.919,49.9276,9400.0
2013-02-01 12:30:00,58.03,58.07,57.74,57.77,17100.0,49.9276,49.962,49.678,49.7039,17100.0
2013-02-01 13:00:00,57.78,57.86,57.7,57.74,23400.0,49.7125,49.7813,49.6436,49.678,23400.0
2013-02-01 13:30:00,57.73,57.93,57.73,57.86,19500.0,49.6694,49.8415,49.6694,49.7813,19500.0
2013-02-01 14:00:00,57.87,57.89,57.65,57.65,29000.0,49.7899,49.8071,49.6006,49.6006,29000.0
2013-02-01 14:30:00,57.65,57.68,57.56,57.67,29300.0,49.6006,49.6264,49.5232,49.6178,29300.0
2013-02-01 15:00:00,57.68,57.79,57.61,57.67,130800.0,49.6264,49.7211,49.5662,49.6178,130800.0
2013-02-01 15:30:00,57.67,57.8,57.49,57.53,178000.0,49.6178,49.7297,49.463,49.4974,178000.0
2013-02-04 09:30:00,57.21,57.74,57.07,57.53,15400.0,49.2221,49.678,49.1016,49.4974,15400.0
2013-02-04 10:00:00,57.6,57.67,57.44,57.51,55800.0,49.5576,49.6178,49.4199,49.4802,55800.0
2013-02-04 10:30:00,57.52,57.67,57.38,57.66,103000.0,49.4888,49.6178,49.3683,49.6092,103000.0
2013-02-04 11:00:00,57.64,57.91,57.39,57.42,31400.0,49.592,49.8243,49.3769,49.4027,31400.0
2013-02-04 11:30:00,57.45,57.95,57.32,57.49,87900.0,49.4285,49.8587,49.3167,49.463,87900.0
2013-02-04 12:00:00,57.49,57.58,57.46,57.49,32200.0,49.463,49.5404,49.4371,49.463,32200.0
2013-02-04 12:30:00,57.51,58.08,57.51,57.86,27300.0,49.4802,49.9706,49.4802,49.7813,27300.0
2013-02-04 13:00:00,57.84,57.84,57.61,57.72,20500.0,49.7641,49.7641,49.5662,49.6608,20500.0
2013-02-04 13:30:00,57.71,58.08,57.71,57.96,53000.0,49.6522,49.9706,49.6522,49.8673,53000.0
2013-02-04 14:00:00,57.97,58.17,57.91,58.12,26700.0,49.8759,50.048,49.8243,50.005,26700.0
2013-02-04 14:30:00,58.14,58.23,57.96,58.22,29500.0,50.0222,50.0996,49.8673,50.091,29500.0
2013-02-04 15:00:00,58.16,58.18,57.85,57.9,47500.0,50.0394,50.0566,49.7727,49.8157,47500.0
2013-02-04 15:30:00,57.91,57.91,57.56,57.67,89200.0,49.8243,49.8243,49.5232,49.6178,89200.0
2013-02-05 09:30:00,56.99,58.33,55.19,57.59,118000.0,49.0328,50.1857,47.4841,49.549,118000.0
2013-02-05 10:00:00,57.58,58.07,57.25,57.99,76000.0,49.5404,49.962,49.2565,49.8931,76000.0
2013-02-05 10:30:00,58.03,58.92,57.97,58.39,72100.0,49.9276,50.6933,49.8759,50.2373,72100.0
2013-02-05 11:00:00,58.34,58.46,57.7,58.22,86900.0,50.1943,50.2975,49.6436,50.091,86900.0
2013-02-05 11:30:00,58.22,58.47,57.96,58.02,44700.0,50.091,50.3061,49.8673,49.919,44700.0
2013-02-05 12:00:00,58.02,58.18,57.85,57.91,80100.0,49.919,50.0566,49.7727,49.8243,80100.0
2013-02-05 12:30:00,57.89,58.48,57.89,58.43,45800.0,49.8071,50.3147,49.8071,50.2717,45800.0
2013-02-05 13:00:00,58.43,58.65,57.95,58.3,52600.0,50.2717,50.461,49.8587,50.1599,52600.0
2013-02-05 13:30:00,58.29,58.78,58.12,58.6,51400.0,50.1513,50.5728,50.005,50.418,51400.0
2013-02-05 14:00:00,58.68,58.71,58.3,58.36,35200.0,50.4868,50.5126,50.1599,50.2115,35200.0
2013-02-05 14:30:00,58.38,58.66,58.38,58.63,43500.0,50.2287,50.4696,50.2287,50.4438,43500.0
2013-02-05 15:00:00,58.62,58.75,58.55,58.69,70500.0,50.4352,50.547,50.375,50.4954,70500.0
2013-02-05 15:30:00,58.65,58.92,58.62,58.81,226400.0,50.461,50.6933,50.4352,50.5987,226400.0
2013-02-06 09:30:00,58.89,58.93,58.24,58.79,43700.0,50.6675,50.7019,50.1082,50.5814,43700.0
2013-02-06 10:00:00,58.82,58.82,58.43,58.59,30800.0,50.6073,50.6073,50.2717,50.4094,30800.0
2013-02-06 10:30:00,58.53,58.63,58.5,58.56,71400.0,50.3577,50.4438,50.3319,50.3836,71400.0
2013-02-06 11:00:00,58.54,58.63,58.53,58.59,115900.0,50.3663,50.4438,50.3577,50.4094,115900.0
2013-02-06 11:30:00,58.59,58.63,58.52,58.61,33800.0,50.4094,50.4438,50.3491,50.4266,33800.0
2013-02-06 12:00:00,58.6,58.88,58.6,58.75,28300.0,50.418,50.6589,50.418,50.547,28300.0
2013-02-06 12:30:00,58.75,58.91,58.71,58.8,25400.0,50.547,50.6847,50.5126,50.59,25400.0
2013-02-06 13:00:00,58.78,58.82,58.52,58.53,18500.0,50.5728,50.6073,50.3491,50.3577,18500.0
2013-02-06 13:30:00,58.53,58.7,58.52,58.67,22000.0,50.3577,50.504,50.3491,50.4782,22000.0
2013-02-06 14:00:00,58.66,58.7,58.57,58.58,25900.0,50.4696,50.504,50.3922,50.4008,25900.0
2013-02-06 14:30:00,58.59,58.66,58.55,58.62,22700.0,50.4094,50.4696,50.375,50.4352,22700.0
2013-02-06 15:00:00,58.6,58.64,58.46,58.49,61100.0,50.418,50.4524,50.2975,50.3233,61100.0
2013-02-06 15:30:00,58.49,58.51,58.34,58.43,148200.0,50.3233,50.3405,50.1943,50.2717,148200.0
2013-02-07 09:30:00,58.18,58.7,58.18,58.45,17800.0,50.0566,50.504,50.0566,50.2889,17800.0
2013-02-07 10:00:00,58.45,58.49,57.73,57.74,18500.0,50.2889,50.3233,49.6694,49.678,18500.0
2013-02-07 10:30:00,57.74,58.05,57.74,57.89,14100.0,49.678,49.9448,49.678,49.8071,14100.0
2013-02-07 11:00:00,57.93,58.17,57.89,57.92,19100.0,49.8415,50.048,49.8071,49.8329,19100.0
2013-02-07 11:30:00,57.97,57.98,57.85,57.88,12200.0,49.8759,49.8845,49.7727,49.7985,12200.0
2013-02-07 12:00:00,57.86,58.15,57.86,58.15,9600.0,49.7813,50.0308,49.7813,50.0308,9600.0
2013-02-07 12:30:00,58.2,58.22,57.96,58.01,17500.0,50.0738,50.091,49.8673,49.9104,17500.0
2013-02-07 13:00:00,58.0,58.12,57.95,58.05,43400.0,49.9017,50.005,49.8587,49.9448,43400.0
2013-02-07 13:30:00,58.08,58.19,58.01,58.16,12900.0,49.9706,50.0652,49.9104,50.0394,12900.0
2013-02-07 14:00:00,58.14,58.19,58.04,58.11,13600.0,50.0222,50.0652,49.9362,49.9964,13600.0
2013-02-07 14:30:00,58.15,58.35,58.09,58.34,15400.0,50.0308,50.2029,49.9792,50.1943,15400.0
2013-02-07 15:00:00,58.33,58.33,58.09,58.17,31600.0,50.1857,50.1857,49.9792,50.048,31600.0
2013-02-07 15:30:00,58.19,58.25,58.08,58.25,65400.0,50.0652,50.1168,49.9706,50.1168,65400.0
2013-02-08 09:30:00,58.45,58.71,58.35,58.69,16200.0,50.2889,50.5126,50.2029,50.4954,16200.0
2013-02-08 10:00:00,58.67,58.74,58.54,58.54,16400.0,50.4782,50.5384,50.3663,50.3663,16400.0
2013-02-08 10:30:00,58.59,58.68,58.39,58.39,9200.0,50.4094,50.4868,50.2373,50.2373,9200.0
2013-02-08 11:00:00,58.44,58.47,58.35,58.44,4800.0,50.2803,50.3061,50.2029,50.2803,4800.0
2013-02-08 11:30:00,58.41,58.71,58.36,58.7,14200.0,50.2545,50.5126,50.2115,50.504,14200.0
2013-02-08 12:00:00,58.69,58.7,58.56,58.56,6300.0,50.4954,50.504,50.3836,50.3836,6300.0
2013-02-08 12:30:00,58.6,58.6,58.44,58.53,10800.0,50.418,50.418,50.2803,50.3577,10800.0
2013-02-08 13:00:00,58.53,58.55,58.4,58.5,9500.0,50.3577,50.375,50.2459,50.3319,9500.0
2013-02-08 13:30:00,58.49,58.53,58.2,58.27,12900.0,50.3233,50.3577,50.0738,50.134,12900.0
2013-02-08 14:00:00,58.27,58.41,58.23,58.38,4300.0,50.134,50.2545,50.0996,50.2287,4300.0
2013-02-08 14:30:00,58.44,58.54,58.4,58.49,8700.0,50.2803,50.3663,50.2459,50.3233,8700.0
2013-02-08 15:00:00,58.5,58.64,58.49,58.59,16800.0,50.3319,50.4524,50.3233,50.4094,16800.0
2013-02-08 15:30:00,58.59,58.6,58.47,58.52,46200.0,50.4094,50.418,50.3061,50.3491,46200.0
2013-02-11 09:30:00,58.51,58.88,58.51,58.81,8400.0,50.3405,50.6589,50.3405,50.5987,8400.0
2013-02-11 10:00:00,58.77,58.82,58.51,58.6,4600.0,50.5642,50.6073,50.3405,50.418,4600.0
2013-02-11 10:30:00,58.51,58.57,58.31,58.57,8100.0,50.3405,50.3922,50.1685,50.3922,8100.0
2013-02-11 11:00:00,58.57,58.62,58.35,58.35,5100.0,50.3922,50.4352,50.2029,50.2029,5100.0
2013-02-11 11:30:00,58.36,58.49,58.25,58.43,8900.0,50.2115,50.3233,50.1168,50.2717,8900.0
2013-02-11 12:00:00,58.42,58.48,58.29,58.4,7100.0,50.2631,50.3147,50.1513,50.2459,7100.0
2013-02-11 12:30:00,58.36,58.42,58.26,58.4,16300.0,50.2115,50.2631,50.1254,50.2459,16300.0
2013-02-11 13:00:00,58.47,58.53,58.4,58.42,4900.0,50.3061,50.3577,50.2459,50.2631,4900.0
2013-02-11 13:30:00,58.4,58.53,58.4,58.52,4900.0,50.2459,50.3577,50.2459,50.3491,4900.0
2013-02-11 14:00:00,58.52,58.54,58.41,58.46,11800.0,50.3491,50.3663,50.2545,50.2975,11800.0
2013-02-11 14:30:00,58.45,58.47,58.4,58.44,16500.0,50.2889,50.3061,50.2459,50.2803,16500.0
2013-02-11 15:00:00,58.44,58.57,58.42,58.42,13600.0,50.2803,50.3922,50.2631,50.2631,13600.0
2013-02-11 15:30:00,58.43,58.52,58.43,58.5,29800.0,50.2717,50.3491,50.2717,50.3319,29800.0
2013-02-12 09:30:00,58.51,59.11,58.51,58.93,17800.0,50.3405,50.8568,50.3405,50.7019,17800.0
2013-02-12 10:00:00,58.93,59.18,58.9,59.12,11800.0,50.7019,50.917,50.6761,50.8654,11800.0
2013-02-12 10:30:00,59.11,59.14,58.93,58.93,10100.0,50.8568,50.8826,50.7019,50.7019,10100.0
2013-02-12 11:00:00,58.96,59.29,58.96,59.24,16600.0,50.7277,51.0116,50.7277,50.9686,16600.0
2013-02-12 11:30:00,59.28,59.38,59.08,59.11,6400.0,51.003,51.0891,50.831,50.8568,6400.0
2013-02-12 12:00:00,59.11,59.23,59.09,59.16,14700.0,50.8568,50.96,50.8396,50.8998,14700.0
2013-02-12 12:30:00,59.16,59.29,59.08,59.24,7500.0,50.8998,51.0116,50.831,50.9686,7500.0
2013-02-12 13:00:00,59.28,59.59,59.23,59.55,14700.0,51.003,51.2697,50.96,51.2353,14700.0
2013-02-12 13:30:00,59.54,59.6,59.3,59.3,17200.0,51.2267,51.2783,51.0202,51.0202,17200.0
2013-02-12 14:00:00,59.29,59.3,59.18,59.3,17200.0,51.0116,51.0202,50.917,51.0202,17200.0
2013-02-12 14:30:00,59.28,59.56,59.25,59.52,16000.0,51.003,51.2439,50.9772,51.2095,16000.0
2013-02-12 15:00:00,59.51,59.53,59.34,59.4,28900.0,51.2009,51.2181,51.0546,51.1063,28900.0
2013-02-12 15:30:00,59.4,59.4,59.22,59.38,56700.0,51.1063,51.1063,50.9514,51.0891,56700.0
2013-02-13 09:30:00,59.43,59.61,59.22,59.52,17700.0,51.1321,51.287,50.9514,51.2095,17700.0
2013-02-13 10:00:00,59.73,59.89,59.67,59.76,10500.0,51.3902,51.5279,51.3386,51.416,10500.0
2013-02-13 10:30:00,59.81,59.84,59.72,59.81,14000.0,51.459,51.4848,51.3816,51.459,14000.0
2013-02-13 11:00:00,59.82,59.94,59.69,59.83,19100.0,51.4676,51.5709,51.3558,51.4762,19100.0
2013-02-13 11:30:00,59.81,59.81,59.53,59.54,11400.0,51.459,51.459,51.2181,51.2267,11400.0
2013-02-13 12:00:00,59.59,59.73,59.59,59.68,6100.0,51.2697,51.3902,51.2697,51.3472,6100.0
2013-02-13 12:30:00,59.67,59.73,59.63,59.64,5500.0,51.3386,51.3902,51.3042,51.3128,5500.0
2013-02-13 13:00:00,59.61,59.64,59.51,59.64,9200.0,51.287,51.3128,51.2009,51.3128,9200.0
2013-02-13 13:30:00,59.65,59.77,59.64,59.76,10200.0,51.3214,51.4246,51.3128,51.416,10200.0
2013-02-13 14:00:00,59.75,59.77,59.58,59.73,10900.0,51.4074,51.4246,51.2611,51.3902,10900.0
2013-02-13 14:30:00,59.72,59.73,59.5,59.58,10100.0,51.3816,51.3902,51.1923,51.2611,10100.0
2013-02-13 15:00:00,59.62,59.72,59.56,59.62,10900.0,51.2956,51.3816,51.2439,51.2956,10900.0
2013-02-13 15:30:00,59.66,59.82,59.56,59.8,77600.0,51.33,51.4676,51.2439,51.4504,77600.0
2013-02-14 09:30:00,59.52,59.65,59.09,59.11,15100.0,51.2095,51.3214,50.8396,50.8568,15100.0
2013-02-14 10:00:00,59.02,59.22,59.01,59.03,36700.0,50.7793,50.9514,50.7707,50.7879,36700.0
2013-02-14 10:30:00,59.02,59.4,58.86,59.26,50600.0,50.7793,51.1063,50.6417,50.9858,50600.0
2013-02-14 11:00:00,59.24,59.39,59.21,59.34,16800.0,50.9686,51.0977,50.9428,51.0546,16800.0
2013-02-14 11:30:00,59.34,59.4,59.28,59.35,22600.0,51.0546,51.1063,51.003,51.0633,22600.0
2013-02-14 12:00:00,59.33,59.37,59.25,59.27,12800.0,51.046,51.0805,50.9772,50.9944,12800.0
2013-02-14 12:30:00,59.29,59.39,59.27,59.29,12100.0,51.0116,51.0977,50.9944,51.0116,12100.0
2013-02-14 13:00:00,59.28,59.42,59.26,59.31,11400.0,51.003,51.1235,50.9858,51.0288,11400.0
2013-02-14 13:30:00,59.35,59.38,59.27,59.29,11800.0,51.0633,51.0891,50.9944,51.0116,11800.0
2013-02-14 14:00:00,59.3,59.37,59.27,59.35,11400.0,51.0202,51.0805,50.9944,51.0633,11400.0
2013-02-14 14:30:00,59.33,59.44,59.31,59.39,23600.0,51.046,51.1407,51.0288,51.0977,23600.0
2013-02-14 15:00:00,59.39,59.43,59.28,59.3,30100.0,51.0977,51.1321,51.003,51.0202,30100.0
2013-02-14 15:30:00,59.28,59.3,59.23,59.3,21800.0,51.003,51.0202,50.96,51.0202,21800.0
2013-02-15 09:30:00,59.34,59.61,59.08,59.41,31200.0,51.0546,51.287,50.831,51.1149,31200.0
2013-02-15 10:00:00,59.34,59.51,59.24,59.27,15800.0,51.0546,51.2009,50.9686,50.9944,15800.0
2013-02-15 10:30:00,59.27,59.38,59.08,59.34,18600.0,50.9944,51.0891,50.831,51.0546,18600.0
2013-02-15 11:00:00,59.32,59.48,59.29,59.37,21600.0,51.0374,51.1751,51.0116,51.0805,21600.0
2013-02-15 11:30:00,59.37,59.38,59.26,59.27,4300.0,51.0805,51.0891,50.9858,50.9944,4300.0
2013-02-15 12:00:00,59.27,59.36,59.18,59.34,11100.0,50.9944,51.0719,50.917,51.0546,11100.0
2013-02-15 12:30:00,59.35,59.36,59.31,59.32,7100.0,51.0633,51.0719,51.0288,51.0374,7100.0
2013-02-15 13:00:00,59.32,59.38,59.24,59.3,30800.0,51.0374,51.0891,50.9686,51.0202,30800.0
2013-02-15 13:30:00,59.3,59.45,59.29,59.41,8400.0,51.0202,51.1493,51.0116,51.1149,8400.0
2013-02-15 14:00:00,59.42,59.51,59.36,59.36,21100.0,51.1235,51.2009,51.0719,51.0719,21100.0
2013-02-15 14:30:00,59.35,59.49,59.33,59.4,13600.0,51.0633,51.1837,51.046,51.1063,13600.0
2013-02-15 15:00:00,59.4,59.4,59.33,59.4,29700.0,51.1063,51.1063,51.046,51.1063,29700.0
2013-02-15 15:30:00,59.4,59.44,59.29,59.34,40900.0,51.1063,51.1407,51.0116,51.0546,40900.0
2013-02-19 09:30:00,59.43,59.98,59.25,59.98,13300.0,51.1321,51.6053,50.9772,51.6053,13300.0
2013-02-19 10:00:00,59.91,59.94,59.32,59.35,27300.0,51.5451,51.5709,51.0374,51.0633,27300.0
2013-02-19 10:30:00,59.35,59.36,58.89,58.97,42800.0,51.0633,51.0719,50.6675,50.7363,42800.0
2013-02-19 11:00:00,58.95,58.98,58.77,58.94,27700.0,50.7191,50.7449,50.5642,50.7105,27700.0
2013-02-19 11:30:00,58.94,58.97,58.79,58.79,15600.0,50.7105,50.7363,50.5814,50.5814,15600.0
2013-02-19 12:00:00,58.83,58.85,58.57,58.62,17600.0,50.6159,50.6331,50.3922,50.4352,17600.0
2013-02-19 12:30:00,58.64,59.0,58.61,59.0,11600.0,50.4524,50.7621,50.4266,50.7621,11600.0
2013-02-19 13:00:00,59.0,59.09,58.98,59.01,31100.0,50.7621,50.8396,50.7449,50.7707,31100.0
2013-02-19 13:30:00,59.01,59.08,58.95,58.95,32200.0,50.7707,50.831,50.7191,50.7191,32200.0
2013-02-19 14:00:00,58.95,59.0,58.9,58.93,41900.0,50.7191,50.7621,50.6761,50.7019,41900.0
2013-02-19 14:30:00,58.95,59.02,58.94,58.99,21300.0,50.7191,50.7793,50.7105,50.7535,21300.0
2013-02-19 15:00:00,58.99,59.07,58.98,59.0,37800.0,50.7535,50.8223,50.7449,50.7621,37800.0
2013-02-19 15:30:00,59.0,59.09,58.98,58.99,100400.0,50.7621,50.8396,50.7449,50.7535,100400.0
2013-02-20 09:30:00,59.0,59.0,58.62,58.62,18900.0,50.7621,50.7621,50.4352,50.4352,18900.0
2013-02-20 10:00:00,58.66,58.95,58.62,58.94,13000.0,50.4696,50.7191,50.4352,50.7105,13000.0
2013-02-20 10:30:00,58.99,59.05,58.87,58.97,21100.0,50.7535,50.8051,50.6503,50.7363,21100.0
2013-02-20 11:00:00,58.97,58.97,58.83,58.86,10400.0,50.7363,50.7363,50.6159,50.6417,10400.0
2013-02-20 11:30:00,58.86,58.87,58.51,58.54,20000.0,50.6417,50.6503,50.3405,50.3663,20000.0
2013-02-20 12:00:00,58.56,58.89,58.39,58.84,15400.0,50.3836,50.6675,50.2373,50.6245,15400.0
2013-02-20 12:30:00,58.85,58.92,58.78,58.83,6800.0,50.6331,50.6933,50.5728,50.6159,6800.0
2013-02-20 13:00:00,58.81,58.99,58.65,58.71,28400.0,50.5987,50.7535,50.461,50.5126,28400.0
2013-02-20 13:30:00,58.72,58.72,58.54,58.57,17300.0,50.5212,50.5212,50.3663,50.3922,17300.0
2013-02-20 14:00:00,58.57,58.78,58.51,58.55,23300.0,50.3922,50.5728,50.3405,50.375,23300.0
2013-02-20 14:30:00,58.54,58.65,58.26,58.27,34500.0,50.3663,50.461,50.1254,50.134,34500.0
2013-02-20 15:00:00,58.26,58.31,58.05,58.09,75500.0,50.1254,50.1685,49.9448,49.9792,75500.0
2013-02-20 15:30:00,58.09,58.16,57.96,57.96,111300.0,49.9792,50.0394,49.8673,49.8673,111300.0
2013-02-21 09:30:00,57.99,58.26,57.66,57.78,30100.0,49.8931,50.1254,49.6092,49.7125,30100.0
2013-02-21 10:00:00,57.78,57.98,57.34,57.93,31200.0,49.7125,49.8845,49.3339,49.8415,31200.0
2013-02-21 10:30:00,57.94,57.99,57.58,57.65,13000.0,49.8501,49.8931,49.5404,49.6006,13000.0
2013-02-21 11:00:00,57.71,57.81,57.59,57.79,19600.0,49.6522,49.7383,49.549,49.7211,19600.0
2013-02-21 11:30:00,57.78,57.86,57.7,57.8,23500.0,49.7125,49.7813,49.6436,49.7297,23500.0
2013-02-21 12:00:00,57.84,57.85,57.6,57.75,22900.0,49.7641,49.7727,49.5576,49.6867,22900.0
2013-02-21 12:30:00,57.73,57.92,57.61,57.92,32400.0,49.6694,49.8329,49.5662,49.8329,32400.0
2013-02-21 13:00:00,57.96,57.99,57.76,57.88,20100.0,49.8673,49.8931,49.6953,49.7985,20100.0
2013-02-21 13:30:00,57.91,58.01,57.83,57.99,26000.0,49.8243,49.9104,49.7555,49.8931,26000.0
2013-02-21 14:00:00,57.99,58.01,57.72,57.74,72000.0,49.8931,49.9104,49.6608,49.678,72000.0
2013-02-21 14:30:00,57.77,57.88,57.74,57.83,28500.0,49.7039,49.7985,49.678,49.7555,28500.0
2013-02-21 15:00:00,57.86,57.99,57.79,57.94,72700.0,49.7813,49.8931,49.7211,49.8501,72700.0
2013-02-21 15:30:00,57.92,57.94,57.74,57.86,91400.0,49.8329,49.8501,49.678,49.7813,91400.0
2013-02-22 09:30:00,57.88,58.39,57.88,58.0,62400.0,49.7985,50.2373,49.7985,49.9017,62400.0
2013-02-22 10:00:00,58.0,58.1,57.91,58.0,36400.0,49.9017,49.9878,49.8243,49.9017,36400.0
2013-02-22 10:30:00,58.0,58.1,57.91,57.93,25200.0,49.9017,49.9878,49.8243,49.8415,25200.0
2013-02-22 11:00:00,58.0,58.13,57.93,58.02,16900.0,49.9017,50.0136,49.8415,49.919,16900.0
2013-02-22 11:30:00,58.05,58.11,58.0,58.03,16000.0,49.9448,49.9964,49.9017,49.9276,16000.0
2013-02-22 12:00:00,58.03,58.08,57.95,58.04,10900.0,49.9276,49.9706,49.8587,49.9362,10900.0
2013-02-22 12:30:00,58.06,58.11,58.0,58.08,24900.0,49.9534,49.9964,49.9017,49.9706,24900.0
2013-02-22 13:00:00,58.08,58.09,57.97,58.06,16600.0,49.9706,49.9792,49.8759,49.9534,16600.0
2013-02-22 13:30:00,58.06,58.07,57.99,58.02,16700.0,49.9534,49.962,49.8931,49.919,16700.0
2013-02-22 14:00:00,58.04,58.05,57.95,58.01,22200.0,49.9362,49.9448,49.8587,49.9104,22200.0
2013-02-22 14:30:00,58.01,58.04,57.98,57.99,29100.0,49.9104,49.9362,49.8845,49.8931,29100.0
2013-02-22 15:00:00,58.0,58.07,57.94,58.05,51700.0,49.9017,49.962,49.8501,49.9448,51700.0
2013-02-22 15:30:00,58.05,58.2,58.01,58.18,72900.0,49.9448,50.0738,49.9104,50.0566,72900.0
2013-02-25 09:30:00,58.44,58.44,57.92,57.95,29700.0,50.2803,50.2803,49.8329,49.8587,29700.0
2013-02-25 10:00:00,57.94,58.09,57.3,57.3,38100.0,49.8501,49.9792,49.2995,49.2995,38100.0
2013-02-25 10:30:00,57.33,57.89,57.33,57.86,50700.0,49.3253,49.8071,49.3253,49.7813,50700.0
2013-02-25 11:00:00,57.88,57.95,57.7,57.83,13900.0,49.7985,49.8587,49.6436,49.7555,13900.0
2013-02-25 11:30:00,57.83,57.88,57.45,57.45,21300.0,49.7555,49.7985,49.4285,49.4285,21300.0
2013-02-25 12:00:00,57.45,57.66,57.41,57.52,28200.0,49.4285,49.6092,49.3941,49.4888,28200.0
2013-02-25 12:30:00,57.57,57.76,57.47,57.67,18100.0,49.5318,49.6953,49.4457,49.6178,18100.0
2013-02-25 13:00:00,57.72,57.78,57.58,57.58,9500.0,49.6608,49.7125,49.5404,49.5404,9500.0
2013-02-25 13:30:00,57.59,57.59,57.33,57.39,57700.0,49.549,49.549,49.3253,49.3769,57700.0
2013-02-25 14:00:00,57.38,57.66,57.36,57.65,68000.0,49.3683,49.6092,49.3511,49.6006,68000.0
2013-02-25 14:30:00,57.67,57.85,57.53,57.73,35000.0,49.6178,49.7727,49.4974,49.6694,35000.0
2013-02-25 15:00:00,57.73,57.74,57.42,57.5,60200.0,49.6694,49.678,49.4027,49.4716,60200.0
2013-02-25 15:30:00,57.49,57.55,56.86,56.86,195400.0,49.463,49.5146,48.9209,48.9209,195400.0
2013-02-26 09:30:00,57.29,57.29,56.56,56.93,41600.0,49.2909,49.2909,48.6628,48.9811,41600.0
2013-02-26 10:00:00,56.95,57.82,56.95,57.2,48800.0,48.9984,49.7469,48.9984,49.2134,48800.0
2013-02-26 10:30:00,57.19,57.52,57.12,57.52,20100.0,49.2048,49.4888,49.1446,49.4888,20100.0
2013-02-26 11:00:00,57.53,57.53,57.25,57.26,23100.0,49.4974,49.4974,49.2565,49.2651,23100.0
2013-02-26 11:30:00,57.31,57.42,57.02,57.22,12400.0,49.3081,49.4027,49.0586,49.2307,12400.0
2013-02-26 12:00:00,57.23,57.37,57.16,57.23,26300.0,49.2393,49.3597,49.179,49.2393,26300.0
2013-02-26 12:30:00,57.18,57.6,57.16,57.51,45000.0,49.1962,49.5576,49.179,49.4802,45000.0
2013-02-26 13:00:00,57.49,57.67,57.47,57.54,39700.0,49.463,49.6178,49.4457,49.506,39700.0
2013-02-26 13:30:00,57.55,57.67,57.52,57.57,13500.0,49.5146,49.6178,49.4888,49.5318,13500.0
2013-02-26 14:00:00,57.58,57.71,57.56,57.65,19500.0,49.5404,49.6522,49.5232,49.6006,19500.0
2013-02-26 14:30:00,57.64,57.71,57.55,57.55,25000.0,49.592,49.6522,49.5146,49.5146,25000.0
2013-02-26 15:00:00,57.53,57.63,57.39,57.56,24800.0,49.4974,49.5834,49.3769,49.5232,24800.0
2013-02-26 15:30:00,57.54,57.71,57.4,57.55,55700.0,49.506,49.6522,49.3855,49.5146,55700.0
2013-02-27 09:30:00,57.51,58.23,57.51,58.22,9700.0,49.4802,50.0996,49.4802,50.091,9700.0
2013-02-27 10:00:00,58.23,58.6,58.14,58.49,11800.0,50.0996,50.418,50.0222,50.3233,11800.0
2013-02-27 10:30:00,58.47,58.9,58.43,58.71,29200.0,50.3061,50.6761,50.2717,50.5126,29200.0
2013-02-27 11:00:00,58.76,59.3,58.76,58.96,30100.0,50.5556,51.0202,50.5556,50.7277,30100.0
2013-02-27 11:30:00,58.96,59.39,58.79,59.32,18300.0,50.7277,51.0977,50.5814,51.0374,18300.0
2013-02-27 12:00:00,59.36,59.43,59.21,59.28,14000.0,51.0719,51.1321,50.9428,51.003,14000.0
2013-02-27 12:30:00,59.28,59.39,59.15,59.3,28900.0,51.003,51.0977,50.8912,51.0202,28900.0
2013-02-27 13:00:00,59.3,59.39,59.17,59.31,15300.0,51.0202,51.0977,50.9084,51.0288,15300.0
2013-02-27 13:30:00,59.33,59.41,59.3,59.31,14500.0,51.046,51.1149,51.0202,51.0288,14500.0
2013-02-27 14:00:00,59.31,59.47,59.27,59.37,23200.0,51.0288,51.1665,50.9944,51.0805,23200.0
2013-02-27 14:30:00,59.36,59.41,59.25,59.37,31900.0,51.0719,51.1149,50.9772,51.0805,31900.0
2013-02-27 15:00:00,59.37,59.5,59.29,59.42,38400.0,51.0805,51.1923,51.0116,51.1235,38400.0
2013-02-27 15:30:00,59.43,59.51,59.06,59.09,68400.0,51.1321,51.2009,50.8137,50.8396,68400.0
2013-02-28 09:30:00,59.02,59.51,59.02,59.12,9200.0,50.7793,51.2009,50.7793,50.8654,9200.0
2013-02-28 10:00:00,59.23,59.23,58.86,58.86,10900.0,50.96,50.96,50.6417,50.6417,10900.0
2013-02-28 10:30:00,58.87,59.11,58.69,58.85,17000.0,50.6503,50.8568,50.4954,50.6331,17000.0
2013-02-28 11:00:00,58.84,59.26,58.81,59.21,8900.0,50.6245,50.9858,50.5987,50.9428,8900.0
2013-02-28 11:30:00,59.19,59.22,58.95,59.05,11000.0,50.9256,50.9514,50.7191,50.8051,11000.0
2013-02-28 12:00:00,59.07,59.15,58.96,59.14,38300.0,50.8223,50.8912,50.7277,50.8826,38300.0
2013-02-28 12:30:00,59.16,59.5,59.16,59.29,12400.0,50.8998,51.1923,50.8998,51.0116,12400.0
2013-02-28 13:00:00,59.23,59.64,59.23,59.6,13900.0,50.96,51.3128,50.96,51.2783,13900.0
2013-02-28 13:30:00,59.58,59.6,59.45,59.54,6400.0,51.2611,51.2783,51.1493,51.2267,6400.0
2013-02-28 14:00:00,59.53,59.7,59.52,59.7,11000.0,51.2181,51.3644,51.2095,51.3644,11000.0
2013-02-28 14:30:00,59.7,59.73,59.39,59.39,9100.0,51.3644,51.3902,51.0977,51.0977,9100.0
2013-02-28 15:00:00,59.39,59.39,59.21,59.3,18900.0,51.0977,51.0977,50.9428,51.0202,18900.0
2013-02-28 15:30:00,59.26,59.31,59.06,59.06,41500.0,50.9858,51.0288,50.8137,50.8137,41500.0
2013-03-01 09:30:00,58.72,58.72,57.67,58.04,16300.0,50.5212,50.5212,49.6178,49.9362,16300.0
2013-03-01 10:00:00,58.1,58.63,57.99,58.35,27400.0,49.9878,50.4438,49.8931,50.2029,27400.0
2013-03-01 10:30:00,58.4,58.45,58.22,58.43,15200.0,50.2459,50.2889,50.091,50.2717,15200.0
2013-03-01 11:00:00,58.48,58.57,58.26,58.36,16000.0,50.3147,50.3922,50.1254,50.2115,16000.0
2013-03-01 11:30:00,58.43,58.64,58.21,58.61,16000.0,50.2717,50.4524,50.0824,50.4266,16000.0
2013-03-01 12:00:00,58.63,58.89,58.63,58.77,9100.0,50.4438,50.6675,50.4438,50.5642,9100.0
2013-03-01 12:30:00,58.78,58.79,58.56,58.68,9000.0,50.5728,50.5814,50.3836,50.4868,9000.0
2013-03-01 13:00:00,58.69,58.73,58.46,58.58,8500.0,50.4954,50.5298,50.2975,50.4008,8500.0
2013-03-01 13:30:00,58.59,58.64,58.38,58.45,10700.0,50.4094,50.4524,50.2287,50.2889,10700.0
2013-03-01 14:00:00,58.53,58.96,58.53,58.63,14300.0,50.3577,50.7277,50.3577,50.4438,14300.0
2013-03-01 14:30:00,58.65,58.74,58.31,58.39,17100.0,50.461,50.5384,50.1685,50.2373,17100.0
2013-03-01 15:00:00,58.42,58.49,58.25,58.39,24600.0,50.2631,50.3233,50.1168,50.2373,24600.0
2013-03-01 15:30:00,58.41,58.73,58.37,58.55,55800.0,50.2545,50.5298,50.2201,50.375,55800.0
2013-03-04 09:30:00,58.39,58.79,58.18,58.69,15000.0,50.2373,50.5814,50.0566,50.4954,15000.0
2013-03-04 10:00:00,58.69,58.91,58.56,58.69,10300.0,50.4954,50.6847,50.3836,50.4954,10300.0
2013-03-04 10:30:00,58.83,59.33,58.83,59.27,35900.0,50.6159,51.046,50.6159,50.9944,35900.0
2013-03-04 11:00:00,59.24,59.44,59.11,59.41,29500.0,50.9686,51.1407,50.8568,51.1149,29500.0
2013-03-04 11:30:00,59.42,59.6,59.38,59.4,29700.0,51.1235,51.2783,51.0891,51.1063,29700.0
2013-03-04 12:00:00,59.43,59.46,59.21,59.25,25100.0,51.1321,51.1579,50.9428,50.9772,25100.0
2013-03-04 12:30:00,59.25,59.57,59.15,59.54,13000.0,50.9772,51.2525,50.8912,51.2267,13000.0
2013-03-04 13:00:00,59.49,59.82,59.33,59.82,16200.0,51.1837,51.4676,51.046,51.4676,16200.0
2013-03-04 13:30:00,59.85,60.0,59.75,59.83,36600.0,51.4934,51.6225,51.4074,51.4762,36600.0
2013-03-04 14:00:00,59.82,60.0,59.81,59.97,27700.0,51.4676,51.6225,51.459,51.5967,27700.0
2013-03-04 14:30:00,59.94,60.37,59.92,60.33,18300.0,51.5709,51.9408,51.5537,51.9064,18300.0
2013-03-04 15:00:00,60.25,60.39,60.24,60.3,59100.0,51.8376,51.958,51.829,51.8806,59100.0
2013-03-04 15:30:00,60.31,60.54,60.3,60.51,92900.0,51.8892,52.0871,51.8806,52.0613,92900.0
2013-03-05 09:30:00,60.87,61.2,60.79,61.2,45000.0,52.371,52.6549,52.3022,52.6549,45000.0
2013-03-05 10:00:00,61.24,61.46,61.0,61.25,57400.0,52.6894,52.8786,52.4829,52.698,57400.0
2013-03-05 10:30:00,61.31,61.73,61.28,61.64,22100.0,52.7496,53.1109,52.7238,53.0335,22100.0
2013-03-05 11:00:00,61.62,61.65,61.21,61.32,25100.0,53.0163,53.0421,52.6636,52.7582,25100.0
2013-03-05 11:30:00,61.3,61.38,61.18,61.29,13900.0,52.741,52.8098,52.6377,52.7324,13900.0
2013-03-05 12:00:00,61.28,61.49,61.26,61.33,18900.0,52.7238,52.9045,52.7066,52.7668,18900.0
2013-03-05 12:30:00,61.33,61.42,61.3,61.4,17800.0,52.7668,52.8442,52.741,52.827,17800.0
2013-03-05 13:00:00,61.41,61.45,61.31,61.37,11700.0,52.8356,52.87,52.7496,52.8012,11700.0
2013-03-05 13:30:00,61.34,61.39,60.95,60.95,8500.0,52.7754,52.8184,52.4399,52.4399,8500.0
2013-03-05 14:00:00,60.94,61.08,60.92,60.94,21700.0,52.4312,52.5517,52.414,52.4312,21700.0
2013-03-05 14:30:00,60.91,61.13,60.85,61.01,23800.0,52.4054,52.5947,52.3538,52.4915,23800.0
2013-03-05 15:00:00,61.0,61.13,60.91,61.06,20100.0,52.4829,52.5947,52.4054,52.5345,20100.0
2013-03-05 15:30:00,61.06,61.18,60.98,61.14,42000.0,52.5345,52.6377,52.4657,52.6033,42000.0
2013-03-06 09:30:00,61.44,61.76,61.22,61.5,11900.0,52.8614,53.1368,52.6722,52.9131,11900.0
2013-03-06 10:00:00,61.5,61.53,61.34,61.37,7900.0,52.9131,52.9389,52.7754,52.8012,7900.0
2013-03-06 10:30:00,61.34,61.39,61.17,61.2,25600.0,52.7754,52.8184,52.6291,52.6549,25600.0
2013-03-06 11:00:00,61.18,61.21,60.83,60.88,17700.0,52.6377,52.6636,52.3366,52.3796,17700.0
2013-03-06 11:30:00,60.88,60.99,60.87,60.91,8700.0,52.3796,52.4743,52.371,52.4054,8700.0
2013-03-06 12:00:00,60.88,60.98,60.77,60.95,12400.0,52.3796,52.4657,52.285,52.4399,12400.0
2013-03-06 12:30:00,60.93,61.17,60.92,60.94,5600.0,52.4226,52.6291,52.414,52.4312,5600.0
2013-03-06 13:00:00,60.94,61.18,60.94,61.17,11000.0,52.4312,52.6377,52.4312,52.6291,11000.0
2013-03-06 13:30:00,61.17,61.27,61.07,61.1,6000.0,52.6291,52.7152,52.5431,52.5689,6000.0
2013-03-06 14:00:00,61.12,61.23,61.01,61.09,14400.0,52.5861,52.6808,52.4915,52.5603,14400.0
2013-03-06 14:30:00,61.15,61.27,61.1,61.2,12900.0,52.6119,52.7152,52.5689,52.6549,12900.0
2013-03-06 15:00:00,61.18,61.21,61.11,61.16,23900.0,52.6377,52.6636,52.5775,52.6205,23900.0
2013-03-06 15:30:00,61.15,61.24,61.1,61.2,66900.0,52.6119,52.6894,52.5689,52.6549,66900.0
2013-03-07 09:30:00,61.3,61.3,61.12,61.23,2700.0,52.741,52.741,52.5861,52.6808,2700.0
2013-03-07 10:00:00,61.44,61.44,61.21,61.4,7600.0,52.8614,52.8614,52.6636,52.827,7600.0
2013-03-07 10:30:00,61.41,61.65,61.39,61.43,7400.0,52.8356,53.0421,52.8184,52.8528,7400.0
2013-03-07 11:00:00,61.43,61.63,61.31,61.45,10500.0,52.8528,53.0249,52.7496,52.87,10500.0
2013-03-07 11:30:00,61.46,61.53,61.35,61.41,12000.0,52.8786,52.9389,52.784,52.8356,12000.0
2013-03-07 12:00:00,61.41,61.41,61.2,61.33,8400.0,52.8356,52.8356,52.6549,52.7668,8400.0
2013-03-07 12:30:00,61.33,61.47,61.32,61.44,10400.0,52.7668,52.8872,52.7582,52.8614,10400.0
2013-03-07 13:00:00,61.45,61.52,61.34,61.34,14600.0,52.87,52.9303,52.7754,52.7754,14600.0
2013-03-07 13:30:00,61.38,61.39,61.3,61.34,4000.0,52.8098,52.8184,52.741,52.7754,4000.0
2013-03-07 14:00:00,61.34,61.39,61.23,61.36,12100.0,52.7754,52.8184,52.6808,52.7926,12100.0
2013-03-07 14:30:00,61.37,61.4,61.33,61.37,14600.0,52.8012,52.827,52.7668,52.8012,14600.0
2013-03-07 15:00:00,61.38,61.49,61.36,61.39,17600.0,52.8098,52.9045,52.7926,52.8184,17600.0
2013-03-07 15:30:00,61.44,61.56,61.33,61.45,102400.0,52.8614,52.9647,52.7668,52.87,102400.0
2013-03-08 09:30:00,61.94,62.05,61.72,61.77,8000.0,53.2916,53.3863,53.1023,53.1454,8000.0
2013-03-08 10:00:00,61.67,61.71,61.21,61.62,12700.0,53.0593,53.0937,52.6636,53.0163,12700.0
2013-03-08 10:30:00,61.58,61.8,61.53,61.7,12400.0,52.9819,53.1712,52.9389,53.0851,12400.0
2013-03-08 11:00:00,61.7,62.02,61.63,61.99,7800.0,53.0851,53.3605,53.0249,53.3346,7800.0
2013-03-08 11:30:00,61.99,62.03,61.94,62.0,7400.0,53.3346,53.3691,53.2916,53.3432,7400.0
2013-03-08 12:00:00,62.0,62.09,61.92,62.0,11200.0,53.3432,53.4207,53.2744,53.3432,11200.0
2013-03-08 12:30:00,61.98,62.16,61.96,62.12,16200.0,53.326,53.4809,53.3088,53.4465,16200.0
2013-03-08 13:00:00,62.11,62.13,61.9,61.9,19600.0,53.4379,53.4551,53.2572,53.2572,19600.0
2013-03-08 13:30:00,61.9,62.01,61.73,61.75,11000.0,53.2572,53.3519,53.1109,53.1282,11000.0
2013-03-08 14:00:00,61.76,61.88,61.74,61.83,11300.0,53.1368,53.24,53.1195,53.197,11300.0
2013-03-08 14:30:00,61.82,61.92,61.77,61.92,10300.0,53.1884,53.2744,53.1454,53.2744,10300.0
2013-03-08 15:00:00,61.95,61.99,61.88,61.91,14700.0,53.3002,53.3346,53.24,53.2658,14700.0
2013-03-08 15:30:00,61.92,61.97,61.83,61.87,54000.0,53.2744,53.3174,53.197,53.2314,54000.0
2013-03-11 09:30:00,61.97,62.43,61.83,62.33,13400.0,53.3174,53.7132,53.197,53.6272,13400.0
2013-03-11 10:00:00,62.28,62.33,62.01,62.01,8000.0,53.5842,53.6272,53.3519,53.3519,8000.0
2013-03-11 10:30:00,62.02,62.36,61.99,62.01,17500.0,53.3605,53.653,53.3346,53.3519,17500.0
2013-03-11 11:00:00,61.98,62.21,61.98,62.13,5600.0,53.326,53.5239,53.326,53.4551,5600.0
2013-03-11 11:30:00,62.15,62.25,62.08,62.17,12100.0,53.4723,53.5583,53.4121,53.4895,12100.0
2013-03-11 12:00:00,62.16,62.31,62.14,62.26,8100.0,53.4809,53.61,53.4637,53.5669,8100.0
2013-03-11 12:30:00,62.22,62.27,62.04,62.25,9600.0,53.5325,53.5755,53.3777,53.5583,9600.0
2013-03-11 13:00:00,62.28,62.28,62.13,62.16,4400.0,53.5842,53.5842,53.4551,53.4809,4400.0
2013-03-11 13:30:00,62.18,62.28,62.15,62.23,16100.0,53.4981,53.5842,53.4723,53.5411,16100.0
2013-03-11 14:00:00,62.24,62.28,62.12,62.16,9200.0,53.5497,53.5842,53.4465,53.4809,9200.0
2013-03-11 14:30:00,62.14,62.28,62.11,62.2,7900.0,53.4637,53.5842,53.4379,53.5153,7900.0
2013-03-11 15:00:00,62.19,62.27,62.18,62.23,33000.0,53.5067,53.5755,53.4981,53.5411,33000.0
2013-03-11 15:30:00,62.23,62.28,62.11,62.28,51700.0,53.5411,53.5842,53.4379,53.5842,51700.0
2013-03-12 09:30:00,62.28,62.28,61.96,62.12,14600.0,53.5842,53.5842,53.3088,53.4465,14600.0
2013-03-12 10:00:00,62.17,62.17,62.06,62.12,16000.0,53.4895,53.4895,53.3949,53.4465,16000.0
2013-03-12 10:30:00,62.06,62.07,61.7,61.7,5500.0,53.3949,53.4035,53.0851,53.0851,5500.0
2013-03-12 11:00:00,61.7,61.7,61.32,61.45,35800.0,53.0851,53.0851,52.7582,52.87,35800.0
2013-03-12 11:30:00,61.45,61.62,61.39,61.58,38900.0,52.87,53.0163,52.8184,52.9819,38900.0
2013-03-12 12:00:00,61.59,61.64,61.45,61.59,37300.0,52.9905,53.0335,52.87,52.9905,37300.0
2013-03-12 12:30:00,61.59,61.7,61.51,61.56,21400.0,52.9905,53.0851,52.9217,52.9647,21400.0
2013-03-12 13:00:00,61.56,61.63,61.53,61.58,15600.0,52.9647,53.0249,52.9389,52.9819,15600.0
2013-03-12 13:30:00,61.59,61.63,61.54,61.59,19600.0,52.9905,53.0249,52.9475,52.9905,19600.0
2013-03-12 14:00:00,61.6,61.72,61.57,61.7,11800.0,52.9991,53.1023,52.9733,53.0851,11800.0
2013-03-12 14:30:00,61.72,61.78,61.66,61.72,14200.0,53.1023,53.154,53.0507,53.1023,14200.0
2013-03-12 15:00:00,61.73,61.8,61.66,61.75,36300.0,53.1109,53.1712,53.0507,53.1282,36300.0
2013-03-12 15:30:00,61.77,61.79,61.61,61.71,51000.0,53.1454,53.1626,53.0077,53.0937,51000.0
2013-03-13 09:30:00,61.75,62.03,61.65,61.92,11900.0,53.1282,53.3691,53.0421,53.2744,11900.0
2013-03-13 10:00:00,61.96,62.06,61.74,62.01,14900.0,53.3088,53.3949,53.1195,53.3519,14900.0
2013-03-13 10:30:00,61.94,62.34,61.9,62.26,13400.0,53.2916,53.6358,53.2572,53.5669,13400.0
2013-03-13 11:00:00,62.31,62.49,62.19,62.34,17100.0,53.61,53.7648,53.5067,53.6358,17100.0
2013-03-13 11:30:00,62.32,62.34,62.03,62.2,19800.0,53.6186,53.6358,53.3691,53.5153,19800.0
2013-03-13 12:00:00,62.16,62.21,62.04,62.21,14700.0,53.4809,53.5239,53.3777,53.5239,14700.0
2013-03-13 12:30:00,62.24,62.42,62.13,62.35,8100.0,53.5497,53.7046,53.4551,53.6444,8100.0
2013-03-13 13:00:00,62.34,62.34,61.95,61.97,19800.0,53.6358,53.6358,53.3002,53.3174,19800.0
2013-03-13 13:30:00,62.02,62.4,62.0,62.37,16600.0,53.3605,53.6874,53.3432,53.6616,16600.0
2013-03-13 14:00:00,62.39,62.46,62.34,62.36,13900.0,53.6788,53.739,53.6358,53.653,13900.0
2013-03-13 14:30:00,62.37,62.48,62.28,62.34,15900.0,53.6616,53.7562,53.5842,53.6358,15900.0
2013-03-13 15:00:00,62.35,62.45,62.33,62.36,26800.0,53.6444,53.7304,53.6272,53.653,26800.0
2013-03-13 15:30:00,62.35,62.51,62.32,62.46,49300.0,53.6444,53.782,53.6186,53.739,49300.0
2013-03-14 09:30:00,62.63,62.98,62.55,62.95,23200.0,53.8853,54.1864,53.8165,54.1606,23200.0
2013-03-14 10:00:00,63.03,63.03,62.76,62.91,16200.0,54.2294,54.2294,53.9971,54.1262,16200.0
2013-03-14 10:30:00,62.87,62.9,62.75,62.9,15400.0,54.0918,54.1176,53.9885,54.1176,15400.0
2013-03-14 11:00:00,62.84,62.96,62.81,62.81,6000.0,54.066,54.1692,54.0402,54.0402,6000.0
2013-03-14 11:30:00,62.82,62.97,62.76,62.97,8100.0,54.0488,54.1778,53.9971,54.1778,8100.0
2013-03-14 12:00:00,62.95,62.98,62.77,62.91,16500.0,54.1606,54.1864,54.0057,54.1262,16500.0
2013-03-14 12:30:00,62.89,62.96,62.79,62.85,9300.0,54.109,54.1692,54.0229,54.0746,9300.0
2013-03-14 13:00:00,62.86,63.13,62.86,63.08,9300.0,54.0832,54.3155,54.0832,54.2725,9300.0
2013-03-14 13:30:00,63.09,63.34,63.09,63.17,37500.0,54.2811,54.4961,54.2811,54.3499,37500.0
2013-03-14 14:00:00,63.15,63.26,63.13,63.15,16300.0,54.3327,54.4273,54.3155,54.3327,16300.0
2013-03-14 14:30:00,63.18,63.27,63.14,63.27,21300.0,54.3585,54.4359,54.3241,54.4359,21300.0
2013-03-14 15:00:00,63.28,63.5,63.16,63.25,62500.0,54.4445,54.6338,54.3413,54.4187,62500.0
2013-03-14 15:30:00,63.27,63.46,63.21,63.45,70900.0,54.4359,54.5994,54.3843,54.5908,70900.0
2013-03-15 09:30:00,63.39,63.51,63.0,63.4,74300.0,54.5392,54.6424,54.2036,54.5478,74300.0
2013-03-15 10:00:00,63.32,63.44,63.17,63.34,34500.0,54.4789,54.5822,54.3499,54.4961,34500.0
2013-03-15 10:30:00,63.29,63.42,63.21,63.26,27000.0,54.4531,54.565,54.3843,54.4273,27000.0
2013-03-15 11:00:00,63.27,63.45,63.25,63.39,11800.0,54.4359,54.5908,54.4187,54.5392,11800.0
2013-03-15 11:30:00,63.35,63.46,63.01,63.23,54300.0,54.5048,54.5994,54.2122,54.4015,54300.0
2013-03-15 12:00:00,63.23,63.53,63.19,63.53,7100.0,54.4015,54.6596,54.3671,54.6596,7100.0
2013-03-15 12:30:00,63.47,63.66,63.44,63.63,7700.0,54.608,54.7715,54.5822,54.7457,7700.0
2013-03-15 13:00:00,63.61,63.66,63.47,63.65,27300.0,54.7285,54.7715,54.608,54.7629,27300.0
2013-03-15 13:30:00,63.67,63.68,63.58,63.62,14700.0,54.7801,54.7887,54.7026,54.7371,14700.0
2013-03-15 14:00:00,63.63,63.71,63.54,63.62,19800.0,54.7457,54.8145,54.6682,54.7371,19800.0
2013-03-15 14:30:00,63.61,63.62,63.49,63.57,21000.0,54.7285,54.7371,54.6252,54.694,21000.0
2013-03-15 15:00:00,63.55,63.71,63.51,63.53,17600.0,54.6768,54.8145,54.6424,54.6596,17600.0
2013-03-15 15:30:00,63.54,63.66,63.4,63.41,81900.0,54.6682,54.7715,54.5478,54.5564,81900.0
2013-03-18 09:30:00,62.58,63.4,62.48,63.38,16800.0,53.8423,54.5478,53.7562,54.5306,16800.0
2013-03-18 10:00:00,63.28,63.52,62.91,63.03,51000.0,54.4445,54.651,54.1262,54.2294,51000.0
2013-03-18 10:30:00,63.0,63.11,62.82,62.82,22900.0,54.2036,54.2983,54.0488,54.0488,22900.0
2013-03-18 11:00:00,62.81,63.07,62.8,63.07,15900.0,54.0402,54.2638,54.0315,54.2638,15900.0
2013-03-18 11:30:00,63.06,63.15,62.9,63.15,17800.0,54.2552,54.3327,54.1176,54.3327,17800.0
2013-03-18 12:00:00,63.17,63.37,63.08,63.33,26000.0,54.3499,54.522,54.2725,54.4875,26000.0
2013-03-18 12:30:00,63.32,63.37,63.24,63.37,22300.0,54.4789,54.522,54.4101,54.522,22300.0
2013-03-18 13:00:00,63.34,63.54,63.34,63.39,24000.0,54.4961,54.6682,54.4961,54.5392,24000.0
2013-03-18 13:30:00,63.4,63.6,63.4,63.55,16900.0,54.5478,54.7198,54.5478,54.6768,16900.0
2013-03-18 14:00:00,63.55,63.93,63.55,63.93,12400.0,54.6768,55.0038,54.6768,55.0038,12400.0
2013-03-18 14:30:00,63.93,63.96,63.71,63.71,27600.0,55.0038,55.0296,54.8145,54.8145,27600.0
2013-03-18 15:00:00,63.72,63.87,63.66,63.68,25300.0,54.8231,54.9521,54.7715,54.7887,25300.0
2013-03-18 15:30:00,63.69,63.75,63.63,63.72,64100.0,54.7973,54.8489,54.7457,54.8231,64100.0
2013-03-19 09:30:00,63.85,64.15,63.73,64.12,10800.0,54.9349,55.1931,54.8317,55.1672,10800.0
2013-03-19 10:00:00,64.12,64.28,63.78,63.89,8200.0,55.1672,55.3049,54.8747,54.9694,8200.0
2013-03-19 10:30:00,63.85,63.94,63.63,63.83,36700.0,54.9349,55.0124,54.7457,54.9177,36700.0
2013-03-19 11:00:00,63.77,63.87,63.57,63.81,9300.0,54.8661,54.9521,54.694,54.9005,9300.0
2013-03-19 11:30:00,63.83,63.99,63.53,63.6,47600.0,54.9177,55.0554,54.6596,54.7198,47600.0
2013-03-19 12:00:00,63.61,63.74,63.16,63.7,21000.0,54.7285,54.8403,54.3413,54.8059,21000.0
2013-03-19 12:30:00,63.67,63.72,63.46,63.47,5000.0,54.7801,54.8231,54.5994,54.608,5000.0
2013-03-19 13:00:00,63.4,63.47,63.1,63.15,13400.0,54.5478,54.608,54.2897,54.3327,13400.0
2013-03-19 13:30:00,63.07,63.46,63.02,63.45,14500.0,54.2638,54.5994,54.2208,54.5908,14500.0
2013-03-19 14:00:00,63.39,63.84,63.39,63.67,22100.0,54.5392,54.9263,54.5392,54.7801,22100.0
2013-03-19 14:30:00,63.65,63.89,63.49,63.63,19200.0,54.7629,54.9694,54.6252,54.7457,19200.0
2013-03-19 15:00:00,63.59,64.0,63.51,63.69,37200.0,54.7112,55.064,54.6424,54.7973,37200.0
2013-03-19 15:30:00,63.72,63.91,63.63,63.89,32900.0,54.8231,54.9866,54.7457,54.9694,32900.0
2013-03-20 09:30:00,64.19,64.58,64.19,64.28,34300.0,55.2275,55.563,55.2275,55.3049,34300.0
2013-03-20 10:00:00,64.41,64.54,64.29,64.46,20700.0,55.4168,55.5286,55.3135,55.4598,20700.0
2013-03-20 10:30:00,64.45,64.97,64.42,64.89,11300.0,55.4512,55.8986,55.4254,55.8297,11300.0
2013-03-20 11:00:00,64.84,65.04,64.83,64.95,12600.0,55.7867,55.9588,55.7781,55.8814,12600.0
2013-03-20 11:30:00,64.95,65.0,64.84,64.87,14000.0,55.8814,55.9244,55.7867,55.8125,14000.0
2013-03-20 12:00:00,64.85,65.02,64.82,64.87,6900.0,55.7953,55.9416,55.7695,55.8125,6900.0
2013-03-20 12:30:00,64.79,64.83,64.66,64.76,9200.0,55.7437,55.7781,55.6318,55.7179,9200.0
2013-03-20 13:00:00,64.79,64.99,64.79,64.96,6900.0,55.7437,55.9158,55.7437,55.89,6900.0
2013-03-20 13:30:00,64.95,65.04,64.9,64.97,15500.0,55.8814,55.9588,55.8383,55.8986,15500.0
2013-03-20 14:00:00,64.96,65.31,64.93,65.2,22500.0,55.89,56.1911,55.8641,56.0964,22500.0
2013-03-20 14:30:00,65.23,65.45,65.17,65.33,35600.0,56.1223,56.3115,56.0706,56.2083,35600.0
2013-03-20 15:00:00,65.32,65.38,65.16,65.33,42700.0,56.1997,56.2513,56.062,56.2083,42700.0
2013-03-20 15:30:00,65.33,65.5,65.17,65.36,82000.0,56.2083,56.3546,56.0706,56.2341,82000.0
2013-03-21 09:30:00,64.83,65.28,64.48,65.1,35800.0,55.7781,56.1653,55.477,56.0104,35800.0
2013-03-21 10:00:00,65.09,65.1,64.29,64.59,60300.0,56.0018,56.0104,55.3135,55.5716,60300.0
2013-03-21 10:30:00,64.62,64.62,64.41,64.49,18400.0,55.5974,55.5974,55.4168,55.4856,18400.0
2013-03-21 11:00:00,64.5,64.81,64.46,64.75,32500.0,55.4942,55.7609,55.4598,55.7093,32500.0
2013-03-21 11:30:00,64.77,65.0,64.65,64.75,59100.0,55.7265,55.9244,55.6232,55.7093,59100.0
2013-03-21 12:00:00,64.72,64.73,64.55,64.57,26200.0,55.6835,55.6921,55.5372,55.5544,26200.0
2013-03-21 12:30:00,64.56,64.59,64.4,64.45,19600.0,55.5458,55.5716,55.4081,55.4512,19600.0
2013-03-21 13:00:00,64.45,64.47,64.16,64.2,41200.0,55.4512,55.4684,55.2017,55.2361,41200.0
2013-03-21 13:30:00,64.19,64.2,63.7,63.76,28200.0,55.2275,55.2361,54.8059,54.8575,28200.0
2013-03-21 14:00:00,63.74,64.16,63.44,64.06,23000.0,54.8403,55.2017,54.5822,55.1156,23000.0
2013-03-21 14:30:00,64.06,64.22,63.94,63.98,26700.0,55.1156,55.2533,55.0124,55.0468,26700.0
2013-03-21 15:00:00,63.98,64.13,63.8,63.98,56100.0,55.0468,55.1758,54.8919,55.0468,56100.0
2013-03-21 15:30:00,64.0,64.33,63.67,63.76,234900.0,55.064,55.3479,54.7801,54.8575,234900.0
2013-03-22 09:30:00,63.98,64.19,63.97,64.07,11200.0,55.0468,55.2275,55.0382,55.1242,11200.0
2013-03-22 10:00:00,64.01,64.05,63.78,63.81,17800.0,55.0726,55.107,54.8747,54.9005,17800.0
2013-03-22 10:30:00,63.79,63.94,63.75,63.79,11100.0,54.8833,55.0124,54.8489,54.8833,11100.0
2013-03-22 11:00:00,63.8,63.9,63.74,63.76,17500.0,54.8919,54.978,54.8403,54.8575,17500.0
2013-03-22 11:30:00,63.76,63.82,63.63,63.77,20200.0,54.8575,54.9091,54.7457,54.8661,20200.0
2013-03-22 12:00:00,63.8,63.83,63.65,63.68,8700.0,54.8919,54.9177,54.7629,54.7887,8700.0
2013-03-22 12:30:00,63.75,63.83,63.75,63.79,4400.0,54.8489,54.9177,54.8489,54.8833,4400.0
2013-03-22 13:00:00,63.8,63.83,63.73,63.8,7100.0,54.8919,54.9177,54.8317,54.8919,7100.0
2013-03-22 13:30:00,63.83,64.0,63.76,63.9,9100.0,54.9177,55.064,54.8575,54.978,9100.0
2013-03-22 14:00:00,63.88,63.88,63.62,63.86,13900.0,54.9608,54.9608,54.7371,54.9435,13900.0
2013-03-22 14:30:00,63.83,63.89,63.74,63.89,5400.0,54.9177,54.9694,54.8403,54.9694,5400.0
2013-03-22 15:00:00,63.92,63.98,63.75,63.75,13200.0,54.9952,55.0468,54.8489,54.8489,13200.0
2013-03-22 15:30:00,63.73,63.85,63.69,63.75,94500.0,54.8317,54.9349,54.7973,54.8489,94500.0
2013-03-25 09:30:00,64.01,64.48,63.76,64.29,11800.0,55.0726,55.477,54.8575,55.3135,11800.0
2013-03-25 10:00:00,64.35,64.41,64.05,64.12,24900.0,55.3651,55.4168,55.107,55.1672,24900.0
2013-03-25 10:30:00,64.13,64.13,63.56,63.56,8600.0,55.1758,55.1758,54.6854,54.6854,8600.0
2013-03-25 11:00:00,63.61,63.82,63.54,63.82,20400.0,54.7285,54.9091,54.6682,54.9091,20400.0
2013-03-25 11:30:00,63.74,64.17,63.74,64.09,18700.0,54.8403,55.2103,54.8403,55.1414,18700.0
2013-03-25 12:00:00,64.09,64.12,63.49,63.49,20400.0,55.1414,55.1672,54.6252,54.6252,20400.0
2013-03-25 12:30:00,63.49,63.55,63.24,63.39,12900.0,54.6252,54.6768,54.4101,54.5392,12900.0
2013-03-25 13:00:00,63.32,63.48,63.17,63.44,7700.0,54.4789,54.6166,54.3499,54.5822,7700.0
2013-03-25 13:30:00,63.41,64.02,63.33,63.82,16800.0,54.5564,55.0812,54.4875,54.9091,16800.0
2013-03-25 14:00:00,63.81,63.86,63.57,63.67,12000.0,54.9005,54.9435,54.694,54.7801,12000.0
2013-03-25 14:30:00,63.68,63.89,63.63,63.83,18000.0,54.7887,54.9694,54.7457,54.9177,18000.0
2013-03-25 15:00:00,63.83,63.85,63.66,63.75,14200.0,54.9177,54.9349,54.7715,54.8489,14200.0
2013-03-25 15:30:00,63.74,63.96,63.69,63.81,44400.0,54.8403,55.0296,54.7973,54.9005,44400.0
2013-03-26 09:30:00,64.04,64.3,63.39,63.94,11800.0,55.2708,55.4952,54.7098,55.1845,11800.0
2013-03-26 10:00:00,63.87,64.03,63.58,63.97,8500.0,55.1241,55.2622,54.8738,55.2104,8500.0
2013-03-26 10:30:00,63.98,64.0,63.58,63.73,9300.0,55.2191,55.2363,54.8738,55.0033,9300.0
2013-03-26 11:00:00,63.65,63.75,63.55,63.6,9800.0,54.9342,55.0205,54.8479,54.8911,9800.0
2013-03-26 11:30:00,63.59,63.71,63.44,63.68,15900.0,54.8825,54.986,54.753,54.9601,15900.0
2013-03-26 12:00:00,63.69,63.7,63.45,63.58,8800.0,54.9688,54.9774,54.7616,54.8738,8800.0
2013-03-26 12:30:00,63.58,63.6,63.41,63.43,8000.0,54.8738,54.8911,54.7271,54.7444,8000.0
2013-03-26 13:00:00,63.44,63.54,63.43,63.51,4900.0,54.753,54.8393,54.7444,54.8134,4900.0
2013-03-26 13:30:00,63.53,63.63,63.52,63.59,3700.0,54.8307,54.917,54.822,54.8825,3700.0
2013-03-26 14:00:00,63.6,63.61,63.5,63.6,7700.0,54.8911,54.8997,54.8048,54.8911,7700.0
2013-03-26 14:30:00,63.59,63.63,63.53,63.62,4300.0,54.8825,54.917,54.8307,54.9083,4300.0
2013-03-26 15:00:00,63.67,63.93,63.65,63.84,21600.0,54.9515,55.1759,54.9342,55.0982,21600.0
2013-03-26 15:30:00,63.84,63.96,63.81,63.96,23100.0,55.0982,55.2018,55.0723,55.2018,23100.0
2013-03-27 09:30:00,63.64,63.64,63.07,63.11,17100.0,54.9256,54.9256,54.4337,54.4682,17100.0
2013-03-27 10:00:00,63.12,63.3,63.08,63.26,26500.0,54.4768,54.6322,54.4423,54.5976,26500.0
2013-03-27 10:30:00,63.3,63.31,63.1,63.1,13300.0,54.6322,54.6408,54.4596,54.4596,13300.0
2013-03-27 11:00:00,63.09,63.2,63.03,63.13,16700.0,54.4509,54.5459,54.3991,54.4854,16700.0
2013-03-27 11:30:00,63.09,63.15,63.04,63.12,10200.0,54.4509,54.5027,54.4078,54.4768,10200.0
2013-03-27 12:00:00,63.14,63.14,63.07,63.07,19000.0,54.4941,54.4941,54.4337,54.4337,19000.0
2013-03-27 12:30:00,63.05,63.11,63.01,63.04,8700.0,54.4164,54.4682,54.3819,54.4078,8700.0
2013-03-27 13:00:00,63.04,63.1,62.94,62.97,13500.0,54.4078,54.4596,54.3215,54.3474,13500.0
2013-03-27 13:30:00,62.93,63.1,62.89,63.05,5000.0,54.3128,54.4596,54.2783,54.4164,5000.0
2013-03-27 14:00:00,63.12,63.28,63.07,63.27,5700.0,54.4768,54.6149,54.4337,54.6063,5700.0
2013-03-27 14:30:00,63.28,63.28,63.14,63.14,19700.0,54.6149,54.6149,54.4941,54.4941,19700.0
2013-03-27 15:00:00,63.16,63.38,63.15,63.32,27900.0,54.5113,54.7012,54.5027,54.6494,27900.0
2013-03-27 15:30:00,63.36,63.54,63.33,63.35,62100.0,54.684,54.8393,54.6581,54.6753,62100.0
2013-03-28 09:30:00,63.57,63.84,63.44,63.62,10100.0,54.8652,55.0982,54.753,54.9083,10100.0
2013-03-28 10:00:00,63.61,63.69,63.33,63.57,6700.0,54.8997,54.9688,54.6581,54.8652,6700.0
2013-03-28 10:30:00,63.52,63.62,63.43,63.54,8800.0,54.822,54.9083,54.7444,54.8393,8800.0
2013-03-28 11:00:00,63.52,63.62,63.47,63.5,51500.0,54.822,54.9083,54.7789,54.8048,51500.0
2013-03-28 11:30:00,63.48,63.62,63.46,63.48,15600.0,54.7875,54.9083,54.7703,54.7875,15600.0
2013-03-28 12:00:00,63.5,63.54,63.34,63.36,7200.0,54.8048,54.8393,54.6667,54.684,7200.0
2013-03-28 12:30:00,63.38,63.49,63.38,63.47,6100.0,54.7012,54.7961,54.7012,54.7789,6100.0
2013-03-28 13:00:00,63.47,63.5,63.4,63.46,97000.0,54.7789,54.8048,54.7185,54.7703,97000.0
2013-03-28 13:30:00,63.46,63.51,63.39,63.41,14600.0,54.7703,54.8134,54.7098,54.7271,14600.0
2013-03-28 14:00:00,63.42,63.56,63.4,63.51,14100.0,54.7357,54.8566,54.7185,54.8134,14100.0
2013-03-28 14:30:00,63.5,63.54,63.48,63.51,11100.0,54.8048,54.8393,54.7875,54.8134,11100.0
2013-03-28 15:00:00,63.53,63.64,63.47,63.59,24900.0,54.8307,54.9256,54.7789,54.8825,24900.0
2013-03-28 15:30:00,63.6,63.63,63.45,63.47,107000.0,54.8911,54.917,54.7616,54.7789,107000.0
2013-04-01 09:30:00,63.61,64.02,63.4,63.59,11000.0,54.8997,55.2536,54.7185,54.8825,11000.0
2013-04-01 10:00:00,63.57,63.59,63.17,63.43,20200.0,54.8652,54.8825,54.52,54.7444,20200.0
2013-04-01 10:30:00,63.36,63.38,62.84,62.89,13500.0,54.684,54.7012,54.2352,54.2783,13500.0
2013-04-01 11:00:00,62.91,63.02,62.81,62.97,13200.0,54.2956,54.3905,54.2093,54.3474,13200.0
2013-04-01 11:30:00,62.96,63.16,62.95,63.0,17000.0,54.3387,54.5113,54.3301,54.3732,17000.0
2013-04-01 12:00:00,62.95,62.98,62.87,62.94,9600.0,54.3301,54.356,54.261,54.3215,9600.0
2013-04-01 12:30:00,62.93,63.21,62.91,63.15,41600.0,54.3128,54.5545,54.2956,54.5027,41600.0
2013-04-01 13:00:00,63.14,63.32,63.09,63.31,12900.0,54.4941,54.6494,54.4509,54.6408,12900.0
2013-04-01 13:30:00,63.31,63.31,63.14,63.15,10400.0,54.6408,54.6408,54.4941,54.5027,10400.0
2013-04-01 14:00:00,63.18,63.31,63.14,63.19,20800.0,54.5286,54.6408,54.4941,54.5372,20800.0
2013-04-01 14:30:00,63.18,63.23,63.11,63.17,16300.0,54.5286,54.5718,54.4682,54.52,16300.0
2013-04-01 15:00:00,63.15,63.28,63.01,63.13,36600.0,54.5027,54.6149,54.3819,54.4854,36600.0
2013-04-01 15:30:00,63.12,63.27,63.03,63.25,27400.0,54.4768,54.6063,54.3991,54.589,27400.0
2013-04-02 09:30:00,63.5,63.87,63.49,63.58,6600.0,54.8048,55.1241,54.7961,54.8738,6600.0
2013-04-02 10:00:00,63.61,63.83,63.45,63.45,5800.0,54.8997,55.0896,54.7616,54.7616,5800.0
2013-04-02 10:30:00,63.43,63.62,63.28,63.59,7500.0,54.7444,54.9083,54.6149,54.8825,7500.0
2013-04-02 11:00:00,63.6,63.6,63.26,63.27,9100.0,54.8911,54.8911,54.5976,54.6063,9100.0
2013-04-02 11:30:00,63.26,63.42,63.06,63.06,13100.0,54.5976,54.7357,54.425,54.425,13100.0
2013-04-02 12:00:00,63.12,63.28,63.09,63.27,23300.0,54.4768,54.6149,54.4509,54.6063,23300.0
2013-04-02 12:30:00,63.3,63.51,63.3,63.45,6900.0,54.6322,54.8134,54.6322,54.7616,6900.0
2013-04-02 13:00:00,63.49,63.5,63.27,63.28,4300.0,54.7961,54.8048,54.6063,54.6149,4300.0
2013-04-02 13:30:00,63.28,63.49,63.28,63.42,15600.0,54.6149,54.7961,54.6149,54.7357,15600.0
2013-04-02 14:00:00,63.42,63.45,63.15,63.19,15300.0,54.7357,54.7616,54.5027,54.5372,15300.0
2013-04-02 14:30:00,63.13,63.14,62.81,62.98,20600.0,54.4854,54.4941,54.2093,54.356,20600.0
2013-04-02 15:00:00,62.97,63.05,62.87,62.99,26800.0,54.3474,54.4164,54.261,54.3646,26800.0
2013-04-02 15:30:00,62.96,63.02,62.79,62.93,58400.0,54.3387,54.3905,54.192,54.3128,58400.0
2013-04-03 09:30:00,63.09,63.1,62.71,62.71,5000.0,54.4509,54.4596,54.123,54.123,5000.0
2013-04-03 10:00:00,62.72,62.72,62.17,62.38,10500.0,54.1316,54.1316,53.6569,53.8381,10500.0
2013-04-03 10:30:00,62.35,62.36,61.76,61.89,16200.0,53.8123,53.8209,53.303,53.4152,16200.0
2013-04-03 11:00:00,61.93,61.93,61.41,61.64,18800.0,53.4498,53.4498,53.001,53.1995,18800.0
2013-04-03 11:30:00,61.65,61.79,61.41,61.62,19700.0,53.2081,53.3289,53.001,53.1822,19700.0
2013-04-03 12:00:00,61.61,61.64,61.13,61.13,39000.0,53.1736,53.1995,52.7593,52.7593,39000.0
2013-04-03 12:30:00,61.15,61.22,60.89,61.0,39900.0,52.7766,52.837,52.5522,52.6471,39900.0
2013-04-03 13:00:00,61.04,61.14,60.6,60.66,36800.0,52.6816,52.7679,52.3019,52.3537,36800.0
2013-04-03 13:30:00,60.69,60.75,60.22,60.31,38800.0,52.3796,52.4313,51.9739,52.0516,38800.0
2013-04-03 14:00:00,60.28,60.66,60.23,60.52,25400.0,52.0257,52.3537,51.9826,52.2328,25400.0
2013-04-03 14:30:00,60.58,60.69,60.36,60.5,59400.0,52.2846,52.3796,52.0947,52.2156,59400.0
2013-04-03 15:00:00,60.53,60.53,60.03,60.43,61700.0,52.2415,52.2415,51.8099,52.1552,61700.0
2013-04-03 15:30:00,60.43,60.53,60.12,60.5,165000.0,52.1552,52.2415,51.8876,52.2156,165000.0
2013-04-04 09:30:00,60.66,61.07,60.36,61.0,29300.0,52.3537,52.7075,52.0947,52.6471,29300.0
2013-04-04 10:00:00,61.11,61.26,60.88,60.98,24900.0,52.742,52.8715,52.5435,52.6299,24900.0
2013-04-04 10:30:00,61.04,61.47,61.04,61.13,16300.0,52.6816,53.0528,52.6816,52.7593,16300.0
2013-04-04 11:00:00,61.17,61.38,61.07,61.24,20200.0,52.7938,52.9751,52.7075,52.8542,20200.0
2013-04-04 11:30:00,61.2,61.2,60.94,61.13,18700.0,52.8197,52.8197,52.5953,52.7593,18700.0
2013-04-04 12:00:00,61.12,61.15,60.87,61.05,16600.0,52.7507,52.7766,52.5349,52.6903,16600.0
2013-04-04 12:30:00,61.03,61.03,60.75,60.87,20000.0,52.673,52.673,52.4313,52.5349,20000.0
2013-04-04 13:00:00,60.89,60.92,60.7,60.71,25800.0,52.5522,52.5781,52.3882,52.3968,25800.0
2013-04-04 13:30:00,60.71,60.96,60.59,60.93,16400.0,52.3968,52.6126,52.2933,52.5867,16400.0
2013-04-04 14:00:00,60.91,60.93,60.55,60.72,35700.0,52.5694,52.5867,52.2587,52.4055,35700.0
2013-04-04 14:30:00,60.71,60.85,60.63,60.77,16100.0,52.3968,52.5177,52.3278,52.4486,16100.0
2013-04-04 15:00:00,60.76,60.97,60.76,60.94,29400.0,52.44,52.6212,52.44,52.5953,29400.0
2013-04-04 15:30:00,60.92,61.25,60.88,61.23,47800.0,52.5781,52.8629,52.5435,52.8456,47800.0
2013-04-05 09:30:00,60.17,60.53,59.83,60.22,20800.0,51.9308,52.2415,51.6373,51.9739,20800.0
2013-04-05 10:00:00,60.18,60.52,60.16,60.51,13800.0,51.9394,52.2328,51.9221,52.2242,13800.0
2013-04-05 10:30:00,60.51,60.83,60.51,60.74,13800.0,52.2242,52.5004,52.2242,52.4227,13800.0
2013-04-05 11:00:00,60.79,61.21,60.76,61.21,21700.0,52.4659,52.8284,52.44,52.8284,21700.0
2013-04-05 11:30:00,61.18,61.35,61.06,61.08,24200.0,52.8025,52.9492,52.6989,52.7162,24200.0
2013-04-05 12:00:00,61.07,61.35,61.07,61.24,5200.0,52.7075,52.9492,52.7075,52.8542,5200.0
2013-04-05 12:30:00,61.25,61.43,61.12,61.14,5800.0,52.8629,53.0182,52.7507,52.7679,5800.0
2013-04-05 13:00:00,61.14,61.31,61.14,61.24,7900.0,52.7679,52.9147,52.7679,52.8542,7900.0
2013-04-05 13:30:00,61.29,61.29,61.13,61.16,5100.0,52.8974,52.8974,52.7593,52.7852,5100.0
2013-04-05 14:00:00,61.17,61.23,61.04,61.2,8300.0,52.7938,52.8456,52.6816,52.8197,8300.0
2013-04-05 14:30:00,61.2,61.34,61.14,61.34,7800.0,52.8197,52.9406,52.7679,52.9406,7800.0
2013-04-05 15:00:00,61.29,61.5,61.22,61.4,17800.0,52.8974,53.0786,52.837,52.9923,17800.0
2013-04-05 15:30:00,61.4,61.64,61.35,61.59,49400.0,52.9923,53.1995,52.9492,53.1563,49400.0
2013-04-08 09:30:00,61.44,62.04,61.28,61.51,8400.0,53.0269,53.5447,52.8888,53.0873,8400.0
2013-04-08 10:00:00,61.5,61.53,61.23,61.51,6700.0,53.0786,53.1045,52.8456,53.0873,6700.0
2013-04-08 10:30:00,61.53,61.92,61.44,61.67,22400.0,53.1045,53.4411,53.0269,53.2254,22400.0
2013-04-08 11:00:00,61.67,61.77,61.47,61.61,48300.0,53.2254,53.3117,53.0528,53.1736,48300.0
2013-04-08 11:30:00,61.57,61.6,61.47,61.54,20100.0,53.1391,53.165,53.0528,53.1132,20100.0
2013-04-08 12:00:00,61.54,61.77,61.54,61.74,8800.0,53.1132,53.3117,53.1132,53.2858,8800.0
2013-04-08 12:30:00,61.71,61.94,61.71,61.88,2700.0,53.2599,53.4584,53.2599,53.4066,2700.0
2013-04-08 13:00:00,61.92,62.12,61.92,62.02,5500.0,53.4411,53.6137,53.4411,53.5274,5500.0
2013-04-08 13:30:00,62.0,62.33,61.93,62.22,9400.0,53.5102,53.795,53.4498,53.7001,9400.0
2013-04-08 14:00:00,62.22,62.23,62.14,62.15,3200.0,53.7001,53.7087,53.631,53.6396,3200.0
2013-04-08 14:30:00,62.16,62.2,61.92,61.97,12800.0,53.6483,53.6828,53.4411,53.4843,12800.0
2013-04-08 15:00:00,61.98,62.06,61.92,62.06,7800.0,53.4929,53.562,53.4411,53.562,7800.0
2013-04-08 15:30:00,62.03,62.28,61.98,62.08,62700.0,53.5361,53.7518,53.4929,53.5792,62700.0
2013-04-09 09:30:00,62.2,62.4,62.04,62.15,28700.0,53.6828,53.8554,53.5447,53.6396,28700.0
2013-04-09 10:00:00,62.1,62.27,62.04,62.24,8500.0,53.5965,53.7432,53.5447,53.7173,8500.0
2013-04-09 10:30:00,62.33,62.36,61.46,61.46,45300.0,53.795,53.8209,53.0441,53.0441,45300.0
2013-04-09 11:00:00,61.46,61.67,61.42,61.43,22400.0,53.0441,53.2254,53.0096,53.0182,22400.0
2013-04-09 11:30:00,61.42,61.74,61.37,61.74,4200.0,53.0096,53.2858,52.9664,53.2858,4200.0
2013-04-09 12:00:00,61.79,61.9,61.7,61.9,6500.0,53.3289,53.4239,53.2513,53.4239,6500.0
2013-04-09 12:30:00,61.99,62.12,61.99,62.02,3300.0,53.5015,53.6137,53.5015,53.5274,3300.0
2013-04-09 13:00:00,62.01,62.2,61.92,62.2,7300.0,53.5188,53.6828,53.4411,53.6828,7300.0
2013-04-09 13:30:00,62.2,62.23,62.05,62.13,4900.0,53.6828,53.7087,53.5533,53.6224,4900.0
2013-04-09 14:00:00,62.18,62.26,62.11,62.25,6700.0,53.6655,53.7346,53.6051,53.7259,6700.0
2013-04-09 14:30:00,62.2,62.29,62.18,62.26,9700.0,53.6828,53.7605,53.6655,53.7346,9700.0
2013-04-09 15:00:00,62.26,62.3,62.05,62.11,15600.0,53.7346,53.7691,53.5533,53.6051,15600.0
2013-04-09 15:30:00,62.11,62.22,61.97,61.99,20600.0,53.6051,53.7001,53.4843,53.5015,20600.0
2013-04-10 09:30:00,62.07,62.4,61.84,62.06,5700.0,53.5706,53.8554,53.3721,53.562,5700.0
2013-04-10 10:00:00,62.15,62.25,61.97,62.2,29700.0,53.6396,53.7259,53.4843,53.6828,29700.0
2013-04-10 10:30:00,62.14,62.46,61.94,62.46,5500.0,53.631,53.9072,53.4584,53.9072,5500.0
2013-04-10 11:00:00,62.48,62.55,62.46,62.53,2000.0,53.9245,53.9849,53.9072,53.9676,2000.0
2013-04-10 11:30:00,62.58,62.61,62.44,62.59,3800.0,54.0108,54.0367,53.8899,54.0194,3800.0
2013-04-10 12:00:00,62.49,62.58,62.43,62.45,3200.0,53.9331,54.0108,53.8813,53.8986,3200.0
2013-04-10 12:30:00,62.46,62.62,62.45,62.47,4400.0,53.9072,54.0453,53.8986,53.9158,4400.0
2013-04-10 13:00:00,62.51,62.65,62.49,62.65,2100.0,53.9503,54.0712,53.9331,54.0712,2100.0
2013-04-10 13:30:00,62.63,62.72,62.55,62.66,3900.0,54.0539,54.1316,53.9849,54.0798,3900.0
2013-04-10 14:00:00,62.67,62.67,62.41,62.48,6400.0,54.0884,54.0884,53.864,53.9245,6400.0
2013-04-10 14:30:00,62.48,62.59,62.41,62.56,15000.0,53.9245,54.0194,53.864,53.9935,15000.0
2013-04-10 15:00:00,62.57,62.67,62.42,62.64,12400.0,54.0021,54.0884,53.8727,54.0625,12400.0
2013-04-10 15:30:00,62.58,62.78,62.55,62.69,14500.0,54.0108,54.1834,53.9849,54.1057,14500.0
2013-04-11 09:30:00,62.59,62.96,62.49,62.88,6700.0,54.0194,54.3387,53.9331,54.2697,6700.0
2013-04-11 10:00:00,62.75,63.01,62.75,62.98,38200.0,54.1575,54.3819,54.1575,54.356,38200.0
2013-04-11 10:30:00,62.82,63.22,62.82,63.19,36600.0,54.2179,54.5631,54.2179,54.5372,36600.0
2013-04-11 11:00:00,63.21,63.3,62.77,63.3,40100.0,54.5545,54.6322,54.1747,54.6322,40100.0
2013-04-11 11:30:00,63.29,63.57,63.19,63.54,33200.0,54.6235,54.8652,54.5372,54.8393,33200.0
2013-04-11 12:00:00,63.48,63.48,63.0,63.01,8600.0,54.7875,54.7875,54.3732,54.3819,8600.0
2013-04-11 12:30:00,63.02,63.14,62.93,63.01,7700.0,54.3905,54.4941,54.3128,54.3819,7700.0
2013-04-11 13:00:00,63.02,63.09,62.8,62.95,8900.0,54.3905,54.4509,54.2006,54.3301,8900.0
2013-04-11 13:30:00,62.94,63.11,62.89,62.95,16500.0,54.3215,54.4682,54.2783,54.3301,16500.0
2013-04-11 14:00:00,62.94,63.25,62.93,63.24,18000.0,54.3215,54.589,54.3128,54.5804,18000.0
2013-04-11 14:30:00,63.25,63.34,63.12,63.3,32400.0,54.589,54.6667,54.4768,54.6322,32400.0
2013-04-11 15:00:00,63.28,63.28,62.95,62.95,17900.0,54.6149,54.6149,54.3301,54.3301,17900.0
2013-04-11 15:30:00,62.96,63.15,62.84,63.12,46100.0,54.3387,54.5027,54.2352,54.4768,46100.0
2013-04-12 09:30:00,62.88,63.56,62.81,63.28,6000.0,54.2697,54.8566,54.2093,54.6149,6000.0
2013-04-12 10:00:00,63.24,63.44,63.12,63.44,10400.0,54.5804,54.753,54.4768,54.753,10400.0
2013-04-12 10:30:00,63.49,63.49,62.84,62.84,21400.0,54.7961,54.7961,54.2352,54.2352,21400.0
2013-04-12 11:00:00,62.89,63.09,62.75,62.96,28800.0,54.2783,54.4509,54.1575,54.3387,28800.0
2013-04-12 11:30:00,62.97,63.36,62.87,63.27,33300.0,54.3474,54.684,54.261,54.6063,33300.0
2013-04-12 12:00:00,63.27,63.27,62.89,62.89,7400.0,54.6063,54.6063,54.2783,54.2783,7400.0
2013-04-12 12:30:00,62.88,62.9,62.56,62.68,8400.0,54.2697,54.2869,53.9935,54.0971,8400.0
2013-04-12 13:00:00,62.7,62.78,62.5,62.53,5300.0,54.1143,54.1834,53.9417,53.9676,5300.0
2013-04-12 13:30:00,62.63,62.67,62.53,62.57,3900.0,54.0539,54.0884,53.9676,54.0021,3900.0
2013-04-12 14:00:00,62.61,62.69,62.55,62.57,3900.0,54.0367,54.1057,53.9849,54.0021,3900.0
2013-04-12 14:30:00,62.55,62.6,62.43,62.56,24200.0,53.9849,54.028,53.8813,53.9935,24200.0
2013-04-12 15:00:00,62.58,62.79,62.56,62.79,4500.0,54.0108,54.192,53.9935,54.192,4500.0
2013-04-12 15:30:00,62.77,62.77,62.6,62.71,18200.0,54.1747,54.1747,54.028,54.123,18200.0
2013-04-15 09:30:00,62.47,62.57,61.61,61.77,48800.0,53.9158,54.0021,53.1736,53.3117,48800.0
2013-04-15 10:00:00,61.81,61.81,60.72,60.78,17100.0,53.3462,53.3462,52.4055,52.4572,17100.0
2013-04-15 10:30:00,60.83,61.34,60.83,61.3,94200.0,52.5004,52.9406,52.5004,52.906,94200.0
2013-04-15 11:00:00,61.2,61.25,60.96,60.99,17600.0,52.8197,52.8629,52.6126,52.6385,17600.0
2013-04-15 11:30:00,60.98,61.0,60.39,60.5,9200.0,52.6299,52.6471,52.1206,52.2156,9200.0
2013-04-15 12:00:00,60.44,60.76,60.27,60.34,7400.0,52.1638,52.44,52.0171,52.0775,7400.0
2013-04-15 12:30:00,60.27,60.33,59.95,59.96,11500.0,52.0171,52.0689,51.7409,51.7495,11500.0
2013-04-15 13:00:00,59.97,60.15,59.82,59.98,9600.0,51.7582,51.9135,51.6287,51.7668,9600.0
2013-04-15 13:30:00,59.95,60.0,59.79,59.99,15600.0,51.7409,51.784,51.6028,51.7754,15600.0
2013-04-15 14:00:00,59.97,60.01,59.65,59.73,14100.0,51.7582,51.7927,51.482,51.551,14100.0
2013-04-15 14:30:00,59.8,60.18,59.73,59.84,24000.0,51.6114,51.9394,51.551,51.646,24000.0
2013-04-15 15:00:00,59.83,59.94,59.57,59.82,74700.0,51.6373,51.7323,51.4129,51.6287,74700.0
2013-04-15 15:30:00,59.79,59.84,59.29,59.49,83200.0,51.6028,51.646,51.1713,51.3439,83200.0
2013-04-16 09:30:00,60.27,60.67,59.76,60.2,27400.0,52.0171,52.3623,51.5769,51.9567,27400.0
2013-04-16 10:00:00,60.2,60.88,60.18,60.63,26300.0,51.9567,52.5435,51.9394,52.3278,26300.0
2013-04-16 10:30:00,60.7,60.8,60.51,60.6,49700.0,52.3882,52.4745,52.2242,52.3019,49700.0
2013-04-16 11:00:00,60.64,60.89,60.18,60.33,35400.0,52.3364,52.5522,51.9394,52.0689,35400.0
2013-04-16 11:30:00,60.37,60.73,60.3,60.58,10700.0,52.1034,52.4141,52.043,52.2846,10700.0
2013-04-16 12:00:00,60.63,60.63,60.39,60.51,5500.0,52.3278,52.3278,52.1206,52.2242,5500.0
2013-04-16 12:30:00,60.46,60.97,60.46,60.91,35600.0,52.1811,52.6212,52.1811,52.5694,35600.0
2013-04-16 13:00:00,60.98,61.03,60.89,60.92,13100.0,52.6299,52.673,52.5522,52.5781,13100.0
2013-04-16 13:30:00,60.9,60.93,60.43,60.47,24000.0,52.5608,52.5867,52.1552,52.1897,24000.0
2013-04-16 14:00:00,60.48,60.55,60.38,60.54,10100.0,52.1983,52.2587,52.112,52.2501,10100.0
2013-04-16 14:30:00,60.54,60.54,60.42,60.44,13100.0,52.2501,52.2501,52.1465,52.1638,13100.0
2013-04-16 15:00:00,60.47,60.69,60.44,60.68,20100.0,52.1897,52.3796,52.1638,52.3709,20100.0
2013-04-16 15:30:00,60.67,60.87,60.66,60.8,72500.0,52.3623,52.5349,52.3537,52.4745,72500.0
2013-04-17 09:30:00,60.06,60.22,59.26,59.96,21100.0,51.8358,51.9739,51.1454,51.7495,21100.0
2013-04-17 10:00:00,59.78,59.88,59.64,59.81,6500.0,51.5942,51.6805,51.4733,51.6201,6500.0
2013-04-17 10:30:00,59.81,59.89,59.58,59.62,45200.0,51.6201,51.6891,51.4216,51.4561,45200.0
2013-04-17 11:00:00,59.6,59.88,59.49,59.78,16600.0,51.4388,51.6805,51.3439,51.5942,16600.0
2013-04-17 11:30:00,59.7,59.74,59.5,59.5,8900.0,51.5251,51.5596,51.3525,51.3525,8900.0
2013-04-17 12:00:00,59.51,59.59,59.38,59.43,45300.0,51.3611,51.4302,51.2489,51.2921,45300.0
2013-04-17 12:30:00,59.43,59.6,59.43,59.58,29300.0,51.2921,51.4388,51.2921,51.4216,29300.0
2013-04-17 13:00:00,59.58,59.65,59.44,59.48,22500.0,51.4216,51.482,51.3007,51.3352,22500.0
2013-04-17 13:30:00,59.5,59.82,59.46,59.6,16200.0,51.3525,51.6287,51.318,51.4388,16200.0
2013-04-17 14:00:00,59.64,59.79,59.56,59.63,20100.0,51.4733,51.6028,51.4043,51.4647,20100.0
2013-04-17 14:30:00,59.62,59.74,59.56,59.69,28200.0,51.4561,51.5596,51.4043,51.5165,28200.0
2013-04-17 15:00:00,59.69,59.93,59.53,59.83,25300.0,51.5165,51.7236,51.3784,51.6373,25300.0
2013-04-17 15:30:00,59.87,59.92,59.7,59.75,61700.0,51.6718,51.715,51.5251,51.5683,61700.0
2013-04-18 09:30:00,59.75,60.48,59.75,60.14,13000.0,51.5683,52.1983,51.5683,51.9049,13000.0
2013-04-18 10:00:00,60.12,60.21,59.75,60.21,40200.0,51.8876,51.9653,51.5683,51.9653,40200.0
2013-04-18 10:30:00,60.29,61.13,60.29,60.85,23400.0,52.0343,52.7593,52.0343,52.5177,23400.0
2013-04-18 11:00:00,60.85,61.09,60.67,60.67,44900.0,52.5177,52.7248,52.3623,52.3623,44900.0
2013-04-18 11:30:00,60.66,60.66,60.38,60.5,46100.0,52.3537,52.3537,52.112,52.2156,46100.0
2013-04-18 12:00:00,60.51,60.54,60.32,60.41,11300.0,52.2242,52.2501,52.0602,52.1379,11300.0
2013-04-18 12:30:00,60.33,60.42,60.18,60.31,10800.0,52.0689,52.1465,51.9394,52.0516,10800.0
2013-04-18 13:00:00,60.34,60.41,60.06,60.14,12500.0,52.0775,52.1379,51.8358,51.9049,12500.0
2013-04-18 13:30:00,60.17,60.22,60.06,60.12,10500.0,51.9308,51.9739,51.8358,51.8876,10500.0
2013-04-18 14:00:00,60.15,60.24,59.95,60.1,18000.0,51.9135,51.9912,51.7409,51.8704,18000.0
2013-04-18 14:30:00,60.11,60.11,59.72,59.89,15600.0,51.879,51.879,51.5424,51.6891,15600.0
2013-04-18 15:00:00,59.88,59.98,59.64,59.93,38900.0,51.6805,51.7668,51.4733,51.7236,38900.0
2013-04-18 15:30:00,59.95,60.17,59.95,60.06,58700.0,51.7409,51.9308,51.7409,51.8358,58700.0
2013-04-19 09:30:00,60.43,60.85,59.84,60.03,37000.0,52.1552,52.5177,51.646,51.8099,37000.0
2013-04-19 10:00:00,60.04,60.83,59.96,60.65,34400.0,51.8186,52.5004,51.7495,52.345,34400.0
2013-04-19 10:30:00,60.58,60.93,60.54,60.82,11300.0,52.2846,52.5867,52.2501,52.4918,11300.0
2013-04-19 11:00:00,60.84,61.44,60.78,61.41,14600.0,52.509,53.0269,52.4572,53.001,14600.0
2013-04-19 11:30:00,61.41,61.87,61.3,61.84,92400.0,53.001,53.398,52.906,53.3721,92400.0
2013-04-19 12:00:00,61.82,61.87,61.19,61.21,18000.0,53.3548,53.398,52.8111,52.8284,18000.0
2013-04-19 12:30:00,61.23,61.25,60.77,60.82,12400.0,52.8456,52.8629,52.4486,52.4918,12400.0
2013-04-19 13:00:00,60.85,61.18,60.72,61.16,18000.0,52.5177,52.8025,52.4055,52.7852,18000.0
2013-04-19 13:30:00,61.15,61.2,61.0,61.02,5500.0,52.7766,52.8197,52.6471,52.6644,5500.0
2013-04-19 14:00:00,61.0,61.12,60.98,61.03,23500.0,52.6471,52.7507,52.6299,52.673,23500.0
2013-04-19 14:30:00,61.03,61.26,60.9,61.14,27200.0,52.673,52.8715,52.5608,52.7679,27200.0
2013-04-19 15:00:00,61.14,61.46,61.13,61.4,36700.0,52.7679,53.0441,52.7593,52.9923,36700.0
2013-04-19 15:30:00,61.41,61.98,61.25,61.87,113100.0,53.001,53.4929,52.8629,53.398,113100.0
2013-04-22 09:30:00,62.04,63.09,60.91,62.49,141800.0,53.5447,54.4509,52.5694,53.9331,141800.0
2013-04-22 10:00:00,62.32,62.67,61.9,62.5,93400.0,53.7864,54.0884,53.4239,53.9417,93400.0
2013-04-22 10:30:00,62.46,62.54,61.68,61.89,126400.0,53.9072,53.9762,53.234,53.4152,126400.0
2013-04-22 11:00:00,61.92,62.35,61.89,62.1,70500.0,53.4411,53.8123,53.4152,53.5965,70500.0
2013-04-22 11:30:00,62.05,62.1,61.95,61.98,57200.0,53.5533,53.5965,53.467,53.4929,57200.0
2013-04-22 12:00:00,61.98,62.39,61.96,62.32,68700.0,53.4929,53.8468,53.4757,53.7864,68700.0
2013-04-22 12:30:00,62.32,62.62,62.29,62.32,40300.0,53.7864,54.0453,53.7605,53.7864,40300.0
2013-04-22 13:00:00,62.33,62.45,62.16,62.17,39500.0,53.795,53.8986,53.6483,53.6569,39500.0
2013-04-22 13:30:00,62.2,62.43,62.18,62.4,31200.0,53.6828,53.8813,53.6655,53.8554,31200.0
2013-04-22 14:00:00,62.4,62.85,62.3,62.65,45600.0,53.8554,54.2438,53.7691,54.0712,45600.0
2013-04-22 14:30:00,62.57,62.72,62.11,62.26,41600.0,54.0021,54.1316,53.6051,53.7346,41600.0
2013-04-22 15:00:00,62.27,62.28,61.84,62.09,53800.0,53.7432,53.7518,53.3721,53.5879,53800.0
2013-04-22 15:30:00,62.09,62.26,61.96,62.22,104500.0,53.5879,53.7346,53.4757,53.7001,104500.0
2013-04-23 09:30:00,62.42,62.94,62.19,62.44,40200.0,53.8727,54.3215,53.6742,53.8899,40200.0
2013-04-23 10:00:00,62.44,62.91,62.28,62.38,32500.0,53.8899,54.2956,53.7518,53.8381,32500.0
2013-04-23 10:30:00,62.33,62.43,61.92,61.97,37000.0,53.795,53.8813,53.4411,53.4843,37000.0
2013-04-23 11:00:00,61.97,62.09,61.66,61.75,50800.0,53.4843,53.5879,53.2167,53.2944,50800.0
2013-04-23 11:30:00,61.75,61.79,61.42,61.65,47800.0,53.2944,53.3289,53.0096,53.2081,47800.0
2013-04-23 12:00:00,61.65,61.82,61.49,61.7,26800.0,53.2081,53.3548,53.07,53.2513,26800.0
2013-04-23 12:30:00,61.72,61.84,61.26,61.34,28300.0,53.2685,53.3721,52.8715,52.9406,28300.0
2013-04-23 13:00:00,61.37,61.44,60.81,61.36,33000.0,52.9664,53.0269,52.4831,52.9578,33000.0
2013-04-23 13:30:00,61.33,61.6,61.23,61.52,26100.0,52.9319,53.165,52.8456,53.0959,26100.0
2013-04-23 14:00:00,61.54,61.71,61.37,61.56,32700.0,53.1132,53.2599,52.9664,53.1304,32700.0
2013-04-23 14:30:00,61.52,61.64,61.45,61.57,31500.0,53.0959,53.1995,53.0355,53.1391,31500.0
2013-04-23 15:00:00,61.57,61.83,61.57,61.79,46100.0,53.1391,53.3635,53.1391,53.3289,46100.0
2013-04-23 15:30:00,61.8,61.86,61.69,61.84,79700.0,53.3376,53.3893,53.2426,53.3721,79700.0
2013-04-24 09:30:00,61.73,62.64,61.62,62.28,50500.0,53.2772,54.0625,53.1822,53.7518,50500.0
2013-04-24 10:00:00,62.31,62.58,61.88,61.99,53800.0,53.7777,54.0108,53.4066,53.5015,53800.0
2013-04-24 10:30:00,61.95,62.3,61.74,61.8,28700.0,53.467,53.7691,53.2858,53.3376,28700.0
2013-04-24 11:00:00,61.81,62.07,61.59,62.0,24000.0,53.3462,53.5706,53.1563,53.5102,24000.0
2013-04-24 11:30:00,62.09,62.25,62.02,62.25,27200.0,53.5879,53.7259,53.5274,53.7259,27200.0
2013-04-24 12:00:00,62.24,62.27,62.16,62.24,16600.0,53.7173,53.7432,53.6483,53.7173,16600.0
2013-04-24 12:30:00,62.29,62.34,62.18,62.23,14500.0,53.7605,53.8036,53.6655,53.7087,14500.0
2013-04-24 13:00:00,62.23,62.42,62.23,62.4,17500.0,53.7087,53.8727,53.7087,53.8554,17500.0
2013-04-24 13:30:00,62.4,62.4,62.27,62.3,11200.0,53.8554,53.8554,53.7432,53.7691,11200.0
2013-04-24 14:00:00,62.28,62.51,62.28,62.5,10600.0,53.7518,53.9503,53.7518,53.9417,10600.0
2013-04-24 14:30:00,62.5,62.65,62.48,62.52,20300.0,53.9417,54.0712,53.9245,53.959,20300.0
2013-04-24 15:00:00,62.52,62.65,62.52,62.64,29200.0,53.959,54.0712,53.959,54.0625,29200.0
2013-04-24 15:30:00,62.64,62.7,62.37,62.48,83800.0,54.0625,54.1143,53.8295,53.9245,83800.0
2013-04-25 09:30:00,62.71,62.98,62.36,62.98,13100.0,54.123,54.356,53.8209,54.356,13100.0
2013-04-25 10:00:00,62.98,63.11,62.72,62.88,23600.0,54.356,54.4682,54.1316,54.2697,23600.0
2013-04-25 10:30:00,62.84,62.84,62.65,62.81,15100.0,54.2352,54.2352,54.0712,54.2093,15100.0
2013-04-25 11:00:00,62.82,63.02,62.82,62.9,21700.0,54.2179,54.3905,54.2179,54.2869,21700.0
2013-04-25 11:30:00,62.88,62.95,62.76,62.83,11500.0,54.2697,54.3301,54.1661,54.2265,11500.0
2013-04-25 12:00:00,62.88,62.98,62.88,62.95,13600.0,54.2697,54.356,54.2697,54.3301,13600.0
2013-04-25 12:30:00,62.97,63.03,62.88,62.98,21100.0,54.3474,54.3991,54.2697,54.356,21100.0
2013-04-25 13:00:00,62.95,63.06,62.91,62.99,9100.0,54.3301,54.425,54.2956,54.3646,9100.0
2013-04-25 13:30:00,62.98,63.05,62.88,62.96,7700.0,54.356,54.4164,54.2697,54.3387,7700.0
2013-04-25 14:00:00,62.96,62.98,62.93,62.96,6600.0,54.3387,54.356,54.3128,54.3387,6600.0
2013-04-25 14:30:00,62.95,63.04,62.92,63.01,39400.0,54.3301,54.4078,54.3042,54.3819,39400.0
2013-04-25 15:00:00,63.0,63.02,62.86,62.97,116300.0,54.3732,54.3905,54.2524,54.3474,116300.0
2013-04-25 15:30:00,62.97,62.97,62.78,62.86,61200.0,54.3474,54.3474,54.1834,54.2524,61200.0
2013-04-26 09:30:00,62.76,63.01,62.46,62.61,9700.0,54.1661,54.3819,53.9072,54.0367,9700.0
2013-04-26 10:00:00,62.69,62.74,62.34,62.53,11800.0,54.1057,54.1488,53.8036,53.9676,11800.0
2013-04-26 10:30:00,62.52,62.52,62.1,62.17,5300.0,53.959,53.959,53.5965,53.6569,5300.0
2013-04-26 11:00:00,62.13,62.17,61.92,62.07,20700.0,53.6224,53.6569,53.4411,53.5706,20700.0
2013-04-26 11:30:00,62.11,62.15,61.82,61.87,5700.0,53.6051,53.6396,53.3548,53.398,5700.0
2013-04-26 12:00:00,61.86,61.87,61.7,61.7,5300.0,53.3893,53.398,53.2513,53.2513,5300.0
2013-04-26 12:30:00,61.72,61.88,61.67,61.87,8900.0,53.2685,53.4066,53.2254,53.398,8900.0
2013-04-26 13:00:00,61.87,61.99,61.86,61.98,8200.0,53.398,53.5015,53.3893,53.4929,8200.0
2013-04-26 13:30:00,61.99,62.14,61.98,62.14,10400.0,53.5015,53.631,53.4929,53.631,10400.0
2013-04-26 14:00:00,62.15,62.28,62.11,62.23,13700.0,53.6396,53.7518,53.6051,53.7087,13700.0
2013-04-26 14:30:00,62.24,62.36,62.23,62.27,16000.0,53.7173,53.8209,53.7087,53.7432,16000.0
2013-04-26 15:00:00,62.27,62.44,62.27,62.41,8600.0,53.7432,53.8899,53.7432,53.864,8600.0
2013-04-26 15:30:00,62.38,62.41,62.27,62.28,23100.0,53.8381,53.864,53.7432,53.7518,23100.0
2013-04-29 09:30:00,62.39,62.86,62.02,62.07,15400.0,53.8468,54.2524,53.5274,53.5706,15400.0
2013-04-29 10:00:00,62.13,62.82,62.11,62.4,12100.0,53.6224,54.2179,53.6051,53.8554,12100.0
2013-04-29 10:30:00,62.46,62.6,62.3,62.58,25300.0,53.9072,54.028,53.7691,54.0108,25300.0
2013-04-29 11:00:00,62.6,62.6,62.55,62.55,19800.0,54.028,54.028,53.9849,53.9849,19800.0
2013-04-29 11:30:00,62.55,62.6,62.5,62.51,15000.0,53.9849,54.028,53.9417,53.9503,15000.0
2013-04-29 12:00:00,62.5,62.72,62.5,62.67,15600.0,53.9417,54.1316,53.9417,54.0884,15600.0
2013-04-29 12:30:00,62.67,62.71,62.65,62.66,15800.0,54.0884,54.123,54.0712,54.0798,15800.0
2013-04-29 13:00:00,62.65,62.69,62.64,62.65,30400.0,54.0712,54.1057,54.0625,54.0712,30400.0
2013-04-29 13:30:00,62.66,62.72,62.63,62.65,16400.0,54.0798,54.1316,54.0539,54.0712,16400.0
2013-04-29 14:00:00,62.65,62.86,62.65,62.85,40300.0,54.0712,54.2524,54.0712,54.2438,40300.0
2013-04-29 14:30:00,62.84,62.91,62.73,62.77,32100.0,54.2352,54.2956,54.1402,54.1747,32100.0
2013-04-29 15:00:00,62.76,62.76,62.62,62.63,32200.0,54.1661,54.1661,54.0453,54.0539,32200.0
2013-04-29 15:30:00,62.62,62.8,62.6,62.64,110100.0,54.0453,54.2006,54.028,54.0625,110100.0
2013-04-30 09:30:00,62.38,62.69,61.83,61.89,45200.0,53.8381,54.1057,53.3635,53.4152,45200.0
2013-04-30 10:00:00,61.91,62.0,61.44,61.9,42000.0,53.4325,53.5102,53.0269,53.4239,42000.0
2013-04-30 10:30:00,61.87,61.94,61.67,61.81,43700.0,53.398,53.4584,53.2254,53.3462,43700.0
2013-04-30 11:00:00,61.81,62.05,61.81,61.94,27800.0,53.3462,53.5533,53.3462,53.4584,27800.0
2013-04-30 11:30:00,61.89,62.0,61.8,61.93,29200.0,53.4152,53.5102,53.3376,53.4498,29200.0
2013-04-30 12:00:00,61.9,62.02,61.86,61.86,16700.0,53.4239,53.5274,53.3893,53.3893,16700.0
2013-04-30 12:30:00,61.87,61.9,61.8,61.85,78800.0,53.398,53.4239,53.3376,53.3807,78800.0
2013-04-30 13:00:00,61.86,61.86,61.67,61.76,17500.0,53.3893,53.3893,53.2254,53.303,17500.0
2013-04-30 13:30:00,61.78,61.96,61.75,61.96,14800.0,53.3203,53.4757,53.2944,53.4757,14800.0
2013-04-30 14:00:00,61.97,62.0,61.64,61.65,77700.0,53.4843,53.5102,53.1995,53.2081,77700.0
2013-04-30 14:30:00,61.65,62.0,61.65,61.83,50400.0,53.2081,53.5102,53.2081,53.3635,50400.0
2013-04-30 15:00:00,61.85,62.01,61.74,61.78,58300.0,53.3807,53.5188,53.2858,53.3203,58300.0
2013-04-30 15:30:00,61.8,62.02,61.59,61.99,121700.0,53.3376,53.5274,53.1563,53.5015,121700.0
2013-05-01 09:30:00,61.96,62.2,60.6,60.7,187700.0,53.4757,53.6828,52.3019,52.3882,187700.0
2013-05-01 10:00:00,60.69,60.72,59.9,60.37,119200.0,52.3796,52.4055,51.6977,52.1034,119200.0
2013-05-01 10:30:00,60.33,60.38,59.47,60.12,88100.0,52.0689,52.112,51.3266,51.8876,88100.0
2013-05-01 11:00:00,60.09,60.36,59.69,59.77,74500.0,51.8617,52.0947,51.5165,51.5855,74500.0
2013-05-01 11:30:00,59.71,59.99,59.47,59.71,46500.0,51.5338,51.7754,51.3266,51.5338,46500.0
2013-05-01 12:00:00,59.78,60.14,59.58,60.09,59600.0,51.5942,51.9049,51.4216,51.8617,59600.0
2013-05-01 12:30:00,60.03,60.18,59.94,60.0,19800.0,51.8099,51.9394,51.7323,51.784,19800.0
2013-05-01 13:00:00,60.01,60.18,59.74,60.0,33700.0,51.7927,51.9394,51.5596,51.784,33700.0
2013-05-01 13:30:00,60.06,60.14,59.79,60.02,25900.0,51.8358,51.9049,51.6028,51.8013,25900.0
2013-05-01 14:00:00,60.03,60.55,60.03,60.34,37800.0,51.8099,52.2587,51.8099,52.0775,37800.0
2013-05-01 14:30:00,60.35,60.36,59.95,60.31,51500.0,52.0861,52.0947,51.7409,52.0516,51500.0
2013-05-01 15:00:00,60.33,60.42,60.01,60.08,43800.0,52.0689,52.1465,51.7927,51.8531,43800.0
2013-05-01 15:30:00,60.07,60.25,59.92,60.19,70100.0,51.8445,51.9998,51.715,51.948,70100.0
2013-05-02 09:30:00,60.45,60.85,60.32,60.76,11900.0,52.1724,52.5177,52.0602,52.44,11900.0
2013-05-02 10:00:00,60.76,61.19,60.72,61.19,9400.0,52.44,52.8111,52.4055,52.8111,9400.0
2013-05-02 10:30:00,61.2,61.4,61.14,61.4,11800.0,52.8197,52.9923,52.7679,52.9923,11800.0
2013-05-02 11:00:00,61.41,61.49,61.29,61.43,20800.0,53.001,53.07,52.8974,53.0182,20800.0
2013-05-02 11:30:00,61.38,61.4,61.14,61.24,10400.0,52.9751,52.9923,52.7679,52.8542,10400.0
2013-05-02 12:00:00,61.24,61.29,60.93,61.01,14900.0,52.8542,52.8974,52.5867,52.6557,14900.0
2013-05-02 12:30:00,61.0,61.04,60.88,61.04,16800.0,52.6471,52.6816,52.5435,52.6816,16800.0
2013-05-02 13:00:00,61.04,61.16,61.0,61.15,10900.0,52.6816,52.7852,52.6471,52.7766,10900.0
2013-05-02 13:30:00,61.14,61.21,61.06,61.11,89600.0,52.7679,52.8284,52.6989,52.742,89600.0
2013-05-02 14:00:00,61.11,61.11,60.95,60.97,13800.0,52.742,52.742,52.604,52.6212,13800.0
2013-05-02 14:30:00,60.98,61.05,60.92,60.93,17500.0,52.6299,52.6903,52.5781,52.5867,17500.0
2013-05-02 15:00:00,60.93,61.01,60.87,60.9,47400.0,52.5867,52.6557,52.5349,52.5608,47400.0
2013-05-02 15:30:00,60.9,60.94,60.69,60.69,127100.0,52.5608,52.5953,52.3796,52.3796,127100.0
2013-05-03 09:30:00,61.4,62.52,61.4,62.23,62600.0,52.9923,53.959,52.9923,53.7087,62600.0
2013-05-03 10:00:00,62.26,62.39,61.99,62.39,47100.0,53.7346,53.8468,53.5015,53.8468,47100.0
2013-05-03 10:30:00,62.4,62.55,62.27,62.35,34600.0,53.8554,53.9849,53.7432,53.8123,34600.0
2013-05-03 11:00:00,62.34,62.51,62.19,62.38,46000.0,53.8036,53.9503,53.6742,53.8381,46000.0
2013-05-03 11:30:00,62.39,62.42,62.08,62.08,27600.0,53.8468,53.8727,53.5792,53.5792,27600.0
2013-05-03 12:00:00,62.15,62.38,62.11,62.32,16500.0,53.6396,53.8381,53.6051,53.7864,16500.0
2013-05-03 12:30:00,62.3,62.35,62.15,62.15,17100.0,53.7691,53.8123,53.6396,53.6396,17100.0
2013-05-03 13:00:00,62.15,62.16,61.89,61.89,12200.0,53.6396,53.6483,53.4152,53.4152,12200.0
2013-05-03 13:30:00,61.88,62.07,61.86,61.93,12600.0,53.4066,53.5706,53.3893,53.4498,12600.0
2013-05-03 14:00:00,61.95,62.0,61.86,61.95,16200.0,53.467,53.5102,53.3893,53.467,16200.0
2013-05-03 14:30:00,61.9,61.95,61.81,61.82,22600.0,53.4239,53.467,53.3462,53.3548,22600.0
2013-05-03 15:00:00,61.84,61.88,61.79,61.83,37300.0,53.3721,53.4066,53.3289,53.3635,37300.0
2013-05-03 15:30:00,61.83,61.9,61.74,61.82,69000.0,53.3635,53.4239,53.2858,53.3548,69000.0
2013-05-06 09:30:00,61.69,61.91,61.56,61.67,19200.0,53.2426,53.4325,53.1304,53.2254,19200.0
2013-05-06 10:00:00,61.68,62.11,61.68,62.0,11100.0,53.234,53.6051,53.234,53.5102,11100.0
2013-05-06 10:30:00,62.0,62.06,61.67,61.73,6800.0,53.5102,53.562,53.2254,53.2772,6800.0
2013-05-06 11:00:00,61.68,61.93,61.68,61.9,9800.0,53.234,53.4498,53.234,53.4239,9800.0
2013-05-06 11:30:00,61.89,62.1,61.78,62.08,8700.0,53.4152,53.5965,53.3203,53.5792,8700.0
2013-05-06 12:00:00,62.09,62.15,62.06,62.06,6300.0,53.5879,53.6396,53.562,53.562,6300.0
2013-05-06 12:30:00,62.02,62.15,61.98,62.03,9000.0,53.5274,53.6396,53.4929,53.5361,9000.0
2013-05-06 13:00:00,62.0,62.04,61.96,62.04,4400.0,53.5102,53.5447,53.4757,53.5447,4400.0
2013-05-06 13:30:00,62.05,62.11,61.92,62.02,20500.0,53.5533,53.6051,53.4411,53.5274,20500.0
2013-05-06 14:00:00,62.02,62.19,62.02,62.09,20100.0,53.5274,53.6742,53.5274,53.5879,20100.0
2013-05-06 14:30:00,62.1,62.29,62.08,62.25,25800.0,53.5965,53.7605,53.5792,53.7259,25800.0
2013-05-06 15:00:00,62.24,62.43,62.17,62.43,34800.0,53.7173,53.8813,53.6569,53.8813,34800.0
2013-05-06 15:30:00,62.42,62.45,62.3,62.41,84800.0,53.8727,53.8986,53.7691,53.864,84800.0
2013-05-07 09:30:00,62.55,62.85,62.55,62.78,7800.0,53.9849,54.2438,53.9849,54.1834,7800.0
2013-05-07 10:00:00,62.8,62.8,62.24,62.3,26600.0,54.2006,54.2006,53.7173,53.7691,26600.0
2013-05-07 10:30:00,62.32,62.68,62.29,62.53,11500.0,53.7864,54.0971,53.7605,53.9676,11500.0
2013-05-07 11:00:00,62.53,62.63,62.42,62.61,18100.0,53.9676,54.0539,53.8727,54.0367,18100.0
2013-05-07 11:30:00,62.64,62.81,62.57,62.77,42300.0,54.0625,54.2093,54.0021,54.1747,42300.0
2013-05-07 12:00:00,62.79,62.96,62.77,62.91,7500.0,54.192,54.3387,54.1747,54.2956,7500.0
2013-05-07 12:30:00,62.91,63.11,62.86,63.11,27000.0,54.2956,54.4682,54.2524,54.4682,27000.0
2013-05-07 13:00:00,63.11,63.12,62.98,63.02,28100.0,54.4682,54.4768,54.356,54.3905,28100.0
2013-05-07 13:30:00,63.04,63.28,63.04,63.25,58200.0,54.4078,54.6149,54.4078,54.589,58200.0
2013-05-07 14:00:00,63.24,63.28,63.15,63.15,27900.0,54.5804,54.6149,54.5027,54.5027,27900.0
2013-05-07 14:30:00,63.15,63.15,62.95,62.99,29100.0,54.5027,54.5027,54.3301,54.3646,29100.0
2013-05-07 15:00:00,62.98,63.02,62.93,62.97,27100.0,54.356,54.3905,54.3128,54.3474,27100.0
2013-05-07 15:30:00,62.95,63.09,62.93,63.05,52700.0,54.3301,54.4509,54.3128,54.4164,52700.0
2013-05-08 09:30:00,63.02,63.02,62.68,62.82,39400.0,54.3905,54.3905,54.0971,54.2179,39400.0
2013-05-08 10:00:00,62.8,62.91,62.75,62.86,29200.0,54.2006,54.2956,54.1575,54.2524,29200.0
2013-05-08 10:30:00,62.81,62.93,62.76,62.81,27700.0,54.2093,54.3128,54.1661,54.2093,27700.0
2013-05-08 11:00:00,62.81,63.18,62.81,63.06,8000.0,54.2093,54.5286,54.2093,54.425,8000.0
2013-05-08 11:30:00,63.05,63.14,63.01,63.13,18000.0,54.4164,54.4941,54.3819,54.4854,18000.0
2013-05-08 12:00:00,63.15,63.37,63.15,63.23,10300.0,54.5027,54.6926,54.5027,54.5718,10300.0
2013-05-08 12:30:00,63.23,63.27,63.21,63.25,4000.0,54.5718,54.6063,54.5545,54.589,4000.0
2013-05-08 13:00:00,63.3,63.34,63.19,63.2,4000.0,54.6322,54.6667,54.5372,54.5459,4000.0
2013-05-08 13:30:00,63.2,63.24,63.17,63.2,4300.0,54.5459,54.5804,54.52,54.5459,4300.0
2013-05-08 14:00:00,63.2,63.33,63.17,63.29,30900.0,54.5459,54.6581,54.52,54.6235,30900.0
2013-05-08 14:30:00,63.26,63.26,62.93,63.03,32400.0,54.5976,54.5976,54.3128,54.3991,32400.0
2013-05-08 15:00:00,63.01,63.22,62.97,63.2,13200.0,54.3819,54.5631,54.3474,54.5459,13200.0
2013-05-08 15:30:00,63.2,63.31,63.14,63.31,78000.0,54.5459,54.6408,54.4941,54.6408,78000.0
2013-05-09 09:30:00,63.27,64.13,63.27,64.13,41400.0,54.6063,55.3485,54.6063,55.3485,41400.0
2013-05-09 10:00:00,64.13,64.16,63.59,63.59,67700.0,55.3485,55.3744,54.8825,54.8825,67700.0
2013-05-09 10:30:00,63.6,63.86,63.5,63.63,45700.0,54.8911,55.1155,54.8048,54.917,45700.0
2013-05-09 11:00:00,63.59,63.98,63.59,63.88,36400.0,54.8825,55.2191,54.8825,55.1327,36400.0
2013-05-09 11:30:00,63.85,63.85,63.58,63.59,15000.0,55.1069,55.1069,54.8738,54.8825,15000.0
2013-05-09 12:00:00,63.61,63.62,63.39,63.5,17900.0,54.8997,54.9083,54.7098,54.8048,17900.0
2013-05-09 12:30:00,63.5,63.53,63.47,63.52,8400.0,54.8048,54.8307,54.7789,54.822,8400.0
2013-05-09 13:00:00,63.52,63.76,63.51,63.76,9900.0,54.822,55.0292,54.8134,55.0292,9900.0
2013-05-09 13:30:00,63.72,63.86,63.71,63.86,19700.0,54.9947,55.1155,54.986,55.1155,19700.0
2013-05-09 14:00:00,63.87,63.92,63.81,63.88,24100.0,55.1241,55.1673,55.0723,55.1327,24100.0
2013-05-09 14:30:00,63.87,63.87,63.57,63.57,28900.0,55.1241,55.1241,54.8652,54.8652,28900.0
2013-05-09 15:00:00,63.45,63.69,63.42,63.64,40600.0,54.7616,54.9688,54.7357,54.9256,40600.0
2013-05-09 15:30:00,63.66,63.67,63.38,63.52,62800.0,54.9429,54.9515,54.7012,54.822,62800.0
2013-05-10 09:30:00,63.48,63.6,63.34,63.54,12100.0,54.7875,54.8911,54.6667,54.8393,12100.0
2013-05-10 10:00:00,63.57,63.65,63.49,63.54,9000.0,54.8652,54.9342,54.7961,54.8393,9000.0
2013-05-10 10:30:00,63.45,63.61,63.4,63.55,10300.0,54.7616,54.8997,54.7185,54.8479,10300.0
2013-05-10 11:00:00,63.55,63.62,63.48,63.62,18400.0,54.8479,54.9083,54.7875,54.9083,18400.0
2013-05-10 11:30:00,63.62,63.73,63.47,63.49,28100.0,54.9083,55.0033,54.7789,54.7961,28100.0
2013-05-10 12:00:00,63.49,63.49,63.34,63.49,7800.0,54.7961,54.7961,54.6667,54.7961,7800.0
2013-05-10 12:30:00,63.48,63.57,63.48,63.51,6700.0,54.7875,54.8652,54.7875,54.8134,6700.0
2013-05-10 13:00:00,63.57,63.7,63.53,63.63,24900.0,54.8652,54.9774,54.8307,54.917,24900.0
2013-05-10 13:30:00,63.58,63.58,63.37,63.42,32000.0,54.8738,54.8738,54.6926,54.7357,32000.0
2013-05-10 14:00:00,63.43,63.63,63.41,63.44,27400.0,54.7444,54.917,54.7271,54.753,27400.0
2013-05-10 14:30:00,63.42,63.48,63.33,63.48,23400.0,54.7357,54.7875,54.6581,54.7875,23400.0
2013-05-10 15:00:00,63.48,63.5,63.35,63.39,29200.0,54.7875,54.8048,54.6753,54.7098,29200.0
2013-05-10 15:30:00,63.4,63.47,63.36,63.44,39600.0,54.7185,54.7789,54.684,54.753,39600.0
2013-05-13 09:30:00,63.38,63.62,63.24,63.33,12600.0,54.7012,54.9083,54.5804,54.6581,12600.0
2013-05-13 10:00:00,63.35,63.64,63.21,63.35,14400.0,54.6753,54.9256,54.5545,54.6753,14400.0
2013-05-13 10:30:00,63.35,63.47,63.24,63.33,33400.0,54.6753,54.7789,54.5804,54.6581,33400.0
2013-05-13 11:00:00,63.33,63.5,63.28,63.45,13600.0,54.6581,54.8048,54.6149,54.7616,13600.0
2013-05-13 11:30:00,63.46,63.75,63.4,63.74,8200.0,54.7703,55.0205,54.7185,55.0119,8200.0
2013-05-13 12:00:00,63.75,63.84,63.71,63.78,26300.0,55.0205,55.0982,54.986,55.0464,26300.0
2013-05-13 12:30:00,63.77,63.79,63.42,63.47,33500.0,55.0378,55.0551,54.7357,54.7789,33500.0
2013-05-13 13:00:00,63.44,63.49,63.26,63.28,14200.0,54.753,54.7961,54.5976,54.6149,14200.0
2013-05-13 13:30:00,63.26,63.26,63.11,63.2,6100.0,54.5976,54.5976,54.4682,54.5459,6100.0
2013-05-13 14:00:00,63.17,63.24,63.15,63.21,7500.0,54.52,54.5804,54.5027,54.5545,7500.0
2013-05-13 14:30:00,63.25,63.39,63.22,63.38,10600.0,54.589,54.7098,54.5631,54.7012,10600.0
2013-05-13 15:00:00,63.39,63.4,63.21,63.36,13400.0,54.7098,54.7185,54.5545,54.684,13400.0
2013-05-13 15:30:00,63.37,63.5,63.37,63.45,24900.0,54.6926,54.8048,54.6926,54.7616,24900.0
2013-05-14 09:30:00,63.46,63.93,63.46,63.92,4100.0,54.7703,55.1759,54.7703,55.1673,4100.0
2013-05-14 10:00:00,63.96,64.24,63.96,64.11,14700.0,55.2018,55.4435,55.2018,55.3313,14700.0
2013-05-14 10:30:00,64.17,64.28,64.1,64.12,9700.0,55.383,55.478,55.3226,55.3399,9700.0
2013-05-14 11:00:00,64.14,64.3,64.09,64.3,7700.0,55.3571,55.4952,55.314,55.4952,7700.0
2013-05-14 11:30:00,64.33,64.39,64.2,64.38,12600.0,55.5211,55.5729,55.4089,55.5643,12600.0
2013-05-14 12:00:00,64.37,64.42,64.26,64.42,8500.0,55.5556,55.5988,55.4607,55.5988,8500.0
2013-05-14 12:30:00,64.44,64.5,64.43,64.47,15000.0,55.6161,55.6678,55.6074,55.642,15000.0
2013-05-14 13:00:00,64.47,64.5,64.32,64.39,18600.0,55.642,55.6678,55.5125,55.5729,18600.0
2013-05-14 13:30:00,64.39,64.44,64.28,64.3,15300.0,55.5729,55.6161,55.478,55.4952,15300.0
2013-05-14 14:00:00,64.29,64.33,64.18,64.27,9900.0,55.4866,55.5211,55.3917,55.4693,9900.0
2013-05-14 14:30:00,64.26,64.34,64.26,64.29,9900.0,55.4607,55.5298,55.4607,55.4866,9900.0
2013-05-14 15:00:00,64.3,64.5,64.29,64.47,22900.0,55.4952,55.6678,55.4866,55.642,22900.0
2013-05-14 15:30:00,64.47,64.58,64.43,64.53,58700.0,55.642,55.7369,55.6074,55.6937,58700.0
2013-05-15 09:30:00,64.29,64.49,64.2,64.49,17800.0,55.4866,55.6592,55.4089,55.6592,17800.0
2013-05-15 10:00:00,64.49,64.67,64.28,64.46,24600.0,55.6592,55.8146,55.478,55.6333,24600.0
2013-05-15 10:30:00,64.46,64.72,64.36,64.72,14000.0,55.6333,55.8577,55.547,55.8577,14000.0
2013-05-15 11:00:00,64.75,64.93,64.69,64.7,20400.0,55.8836,56.039,55.8318,55.8405,20400.0
2013-05-15 11:30:00,64.68,64.92,64.68,64.88,19600.0,55.8232,56.0303,55.8232,55.9958,19600.0
2013-05-15 12:00:00,64.92,65.14,64.92,65.1,9900.0,56.0303,56.2202,56.0303,56.1857,9900.0
2013-05-15 12:30:00,65.06,65.07,64.89,64.98,8600.0,56.1512,56.1598,56.0044,56.0821,8600.0
2013-05-15 13:00:00,64.96,65.09,64.87,65.05,17200.0,56.0649,56.1771,55.9872,56.1425,17200.0
2013-05-15 13:30:00,65.1,65.21,65.08,65.17,22900.0,56.1857,56.2806,56.1684,56.2461,22900.0
2013-05-15 14:00:00,65.15,65.19,64.96,65.0,18300.0,56.2288,56.2634,56.0649,56.0994,18300.0
2013-05-15 14:30:00,64.98,65.11,64.88,65.08,48200.0,56.0821,56.1943,55.9958,56.1684,48200.0
2013-05-15 15:00:00,65.07,65.21,64.98,65.06,28000.0,56.1598,56.2806,56.0821,56.1512,28000.0
2013-05-15 15:30:00,65.07,65.24,65.07,65.18,60900.0,56.1598,56.3065,56.1598,56.2547,60900.0
2013-05-16 09:30:00,64.99,65.24,64.65,64.8,20400.0,56.0908,56.3065,55.7973,55.9268,20400.0
2013-05-16 10:00:00,64.79,65.01,64.7,64.89,29200.0,55.9181,56.108,55.8405,56.0044,29200.0
2013-05-16 10:30:00,64.88,65.03,64.7,64.8,23900.0,55.9958,56.1253,55.8405,55.9268,23900.0
2013-05-16 11:00:00,64.79,64.8,64.66,64.69,24100.0,55.9181,55.9268,55.8059,55.8318,24100.0
2013-05-16 11:30:00,64.65,64.7,64.43,64.57,19500.0,55.7973,55.8405,55.6074,55.7283,19500.0
2013-05-16 12:00:00,64.51,64.53,64.13,64.18,25900.0,55.6765,55.6937,55.3485,55.3917,25900.0
2013-05-16 12:30:00,64.18,64.18,63.82,63.95,19700.0,55.3917,55.3917,55.081,55.1932,19700.0
2013-05-16 13:00:00,63.95,64.0,63.8,63.88,17100.0,55.1932,55.2363,55.0637,55.1327,17100.0
2013-05-16 13:30:00,63.9,64.2,63.85,64.17,31000.0,55.15,55.4089,55.1069,55.383,31000.0
2013-05-16 14:00:00,64.17,64.26,64.14,64.25,21900.0,55.383,55.4607,55.3571,55.4521,21900.0
2013-05-16 14:30:00,64.25,64.34,64.14,64.18,31300.0,55.4521,55.5298,55.3571,55.3917,31300.0
2013-05-16 15:00:00,64.18,64.45,64.15,64.19,38700.0,55.3917,55.6247,55.3658,55.4003,38700.0
2013-05-16 15:30:00,64.2,64.26,63.97,64.08,126300.0,55.4089,55.4607,55.2104,55.3054,126300.0
2013-05-17 09:30:00,64.32,64.89,64.32,64.66,21500.0,55.5125,56.0044,55.5125,55.8059,21500.0
2013-05-17 10:00:00,64.8,64.93,64.7,64.8,11900.0,55.9268,56.039,55.8405,55.9268,11900.0
2013-05-17 10:30:00,64.85,65.0,64.73,64.73,24200.0,55.9699,56.0994,55.8664,55.8664,24200.0
2013-05-17 11:00:00,64.73,64.73,64.49,64.56,9800.0,55.8664,55.8664,55.6592,55.7196,9800.0
2013-05-17 11:30:00,64.59,64.69,64.49,64.5,10900.0,55.7455,55.8318,55.6592,55.6678,10900.0
2013-05-17 12:00:00,64.52,64.87,64.5,64.84,9800.0,55.6851,55.9872,55.6678,55.9613,9800.0
2013-05-17 12:30:00,64.86,64.89,64.61,64.65,11200.0,55.9786,56.0044,55.7628,55.7973,11200.0
2013-05-17 13:00:00,64.65,64.67,64.52,64.57,12500.0,55.7973,55.8146,55.6851,55.7283,12500.0
2013-05-17 13:30:00,64.56,64.67,64.56,64.6,18100.0,55.7196,55.8146,55.7196,55.7542,18100.0
2013-05-17 14:00:00,64.58,64.84,64.52,64.8,11800.0,55.7369,55.9613,55.6851,55.9268,11800.0
2013-05-17 14:30:00,64.77,64.97,64.77,64.94,16600.0,55.9009,56.0735,55.9009,56.0476,16600.0
2013-05-17 15:00:00,64.94,65.06,64.92,65.01,45600.0,56.0476,56.1512,56.0303,56.108,45600.0
2013-05-17 15:30:00,65.03,65.1,64.95,65.01,84200.0,56.1253,56.1857,56.0562,56.108,84200.0
2013-05-20 09:30:00,64.95,65.42,64.95,65.32,23500.0,56.0562,56.4619,56.0562,56.3756,23500.0
2013-05-20 10:00:00,65.32,65.33,64.86,64.86,12400.0,56.3756,56.3842,55.9786,55.9786,12400.0
2013-05-20 10:30:00,64.86,65.21,64.86,65.14,19600.0,55.9786,56.2806,55.9786,56.2202,19600.0
2013-05-20 11:00:00,65.14,65.27,65.08,65.2,24100.0,56.2202,56.3324,56.1684,56.272,24100.0
2013-05-20 11:30:00,65.19,65.19,65.07,65.11,20400.0,56.2634,56.2634,56.1598,56.1943,20400.0
2013-05-20 12:00:00,65.13,65.14,64.91,64.92,12000.0,56.2116,56.2202,56.0217,56.0303,12000.0
2013-05-20 12:30:00,64.92,64.92,64.72,64.75,7500.0,56.0303,56.0303,55.8577,55.8836,7500.0
2013-05-20 13:00:00,64.75,64.92,64.65,64.66,12500.0,55.8836,56.0303,55.7973,55.8059,12500.0
2013-05-20 13:30:00,64.68,64.83,64.61,64.79,17000.0,55.8232,55.9527,55.7628,55.9181,17000.0
2013-05-20 14:00:00,64.81,64.84,64.66,64.77,15100.0,55.9354,55.9613,55.8059,55.9009,15100.0
2013-05-20 14:30:00,64.78,64.84,64.63,64.8,15000.0,55.9095,55.9613,55.78,55.9268,15000.0
2013-05-20 15:00:00,64.81,64.84,64.73,64.75,21200.0,55.9354,55.9613,55.8664,55.8836,21200.0
2013-05-20 15:30:00,64.75,64.76,64.64,64.73,45800.0,55.8836,55.8922,55.7887,55.8664,45800.0
2013-05-21 09:30:00,64.84,65.48,64.84,64.94,20700.0,55.9613,56.5137,55.9613,56.0476,20700.0
2013-05-21 10:00:00,64.96,65.03,64.67,64.69,9700.0,56.0649,56.1253,55.8146,55.8318,9700.0
2013-05-21 10:30:00,64.69,64.69,64.41,64.55,32200.0,55.8318,55.8318,55.5902,55.711,32200.0
2013-05-21 11:00:00,64.57,64.81,64.52,64.6,13200.0,55.7283,55.9354,55.6851,55.7542,13200.0
2013-05-21 11:30:00,64.7,65.0,64.7,64.98,5600.0,55.8405,56.0994,55.8405,56.0821,5600.0
2013-05-21 12:00:00,65.0,65.18,64.99,65.09,6700.0,56.0994,56.2547,56.0908,56.1771,6700.0
2013-05-21 12:30:00,65.08,65.16,65.01,65.16,7300.0,56.1684,56.2375,56.108,56.2375,7300.0
2013-05-21 13:00:00,65.17,65.3,65.13,65.2,14900.0,56.2461,56.3583,56.2116,56.272,14900.0
2013-05-21 13:30:00,65.2,65.36,65.2,65.31,8500.0,56.272,56.4101,56.272,56.3669,8500.0
2013-05-21 14:00:00,65.29,65.55,65.29,65.42,19900.0,56.3497,56.5741,56.3497,56.4619,19900.0
2013-05-21 14:30:00,65.37,65.43,65.17,65.17,10500.0,56.4187,56.4705,56.2461,56.2461,10500.0
2013-05-21 15:00:00,65.17,65.36,65.17,65.28,17500.0,56.2461,56.4101,56.2461,56.341,17500.0
2013-05-21 15:30:00,65.27,65.37,65.04,65.08,52100.0,56.3324,56.4187,56.1339,56.1684,52100.0
2013-05-22 09:30:00,65.28,65.82,65.28,65.44,14800.0,56.341,56.8071,56.341,56.4791,14800.0
2013-05-22 10:00:00,65.45,65.96,65.44,65.9,14900.0,56.4878,56.9279,56.4791,56.8761,14900.0
2013-05-22 10:30:00,65.79,65.79,65.3,65.61,6900.0,56.7812,56.7812,56.3583,56.6259,6900.0
2013-05-22 11:00:00,65.49,65.76,65.39,65.73,20300.0,56.5223,56.7553,56.436,56.7294,20300.0
2013-05-22 11:30:00,65.81,65.81,65.48,65.64,8400.0,56.7985,56.7985,56.5137,56.6517,8400.0
2013-05-22 12:00:00,65.58,65.65,65.4,65.4,8400.0,56.6,56.6604,56.4446,56.4446,8400.0
2013-05-22 12:30:00,65.37,65.42,65.2,65.35,6500.0,56.4187,56.4619,56.272,56.4015,6500.0
2013-05-22 13:00:00,65.38,65.38,64.75,64.79,5500.0,56.4273,56.4273,55.8836,55.9181,5500.0
2013-05-22 13:30:00,64.74,64.85,64.59,64.85,11200.0,55.875,55.9699,55.7455,55.9699,11200.0
2013-05-22 14:00:00,64.83,64.94,64.09,64.25,23000.0,55.9527,56.0476,55.314,55.4521,23000.0
2013-05-22 14:30:00,64.28,64.29,63.73,64.12,94500.0,55.478,55.4866,55.0033,55.3399,94500.0
2013-05-22 15:00:00,64.13,64.18,63.6,63.6,34300.0,55.3485,55.3917,54.8911,54.8911,34300.0
2013-05-22 15:30:00,63.57,64.12,63.55,63.91,110000.0,54.8652,55.3399,54.8479,55.1586,110000.0
2013-05-23 09:30:00,63.41,63.79,63.21,63.61,14100.0,54.7271,55.0551,54.5545,54.8997,14100.0
2013-05-23 10:00:00,63.63,64.25,63.63,64.08,22700.0,54.917,55.4521,54.917,55.3054,22700.0
2013-05-23 10:30:00,63.99,64.05,63.64,63.89,12300.0,55.2277,55.2795,54.9256,55.1414,12300.0
2013-05-23 11:00:00,63.96,64.46,63.78,64.21,20900.0,55.2018,55.6333,55.0464,55.4176,20900.0
2013-05-23 11:30:00,64.15,64.19,63.97,64.05,6900.0,55.3658,55.4003,55.2104,55.2795,6900.0
2013-05-23 12:00:00,64.11,64.43,64.11,64.27,10500.0,55.3313,55.6074,55.3313,55.4693,10500.0
2013-05-23 12:30:00,64.21,64.24,63.99,64.21,13600.0,55.4176,55.4435,55.2277,55.4176,13600.0
2013-05-23 13:00:00,64.25,64.34,64.18,64.28,48900.0,55.4521,55.5298,55.3917,55.478,48900.0
2013-05-23 13:30:00,64.26,64.41,64.21,64.4,18700.0,55.4607,55.5902,55.4176,55.5815,18700.0
2013-05-23 14:00:00,64.37,64.51,64.32,64.49,14200.0,55.5556,55.6765,55.5125,55.6592,14200.0
2013-05-23 14:30:00,64.43,64.63,64.36,64.37,20600.0,55.6074,55.78,55.547,55.5556,20600.0
2013-05-23 15:00:00,64.39,64.47,64.29,64.31,13200.0,55.5729,55.642,55.4866,55.5039,13200.0
2013-05-23 15:30:00,64.29,64.31,64.06,64.18,60300.0,55.4866,55.5039,55.2881,55.3917,60300.0
2013-05-24 09:30:00,63.77,63.83,63.33,63.4,8600.0,55.0378,55.0896,54.6581,54.7185,8600.0
2013-05-24 10:00:00,63.32,63.37,63.05,63.13,16000.0,54.6494,54.6926,54.4164,54.4854,16000.0
2013-05-24 10:30:00,63.27,63.61,63.21,63.46,11500.0,54.6063,54.8997,54.5545,54.7703,11500.0
2013-05-24 11:00:00,63.41,63.45,63.24,63.26,3900.0,54.7271,54.7616,54.5804,54.5976,3900.0
2013-05-24 11:30:00,63.26,63.6,63.24,63.53,8700.0,54.5976,54.8911,54.5804,54.8307,8700.0
2013-05-24 12:00:00,63.59,63.75,63.5,63.75,5700.0,54.8825,55.0205,54.8048,55.0205,5700.0
2013-05-24 12:30:00,63.75,63.75,63.62,63.65,20700.0,55.0205,55.0205,54.9083,54.9342,20700.0
2013-05-24 13:00:00,63.66,63.9,63.66,63.84,7200.0,54.9429,55.15,54.9429,55.0982,7200.0
2013-05-24 13:30:00,63.89,63.89,63.71,63.76,6300.0,55.1414,55.1414,54.986,55.0292,6300.0
2013-05-24 14:00:00,63.77,63.98,63.76,63.79,4700.0,55.0378,55.2191,55.0292,55.0551,4700.0
2013-05-24 14:30:00,63.8,63.9,63.71,63.86,9400.0,55.0637,55.15,54.986,55.1155,9400.0
2013-05-24 15:00:00,63.9,63.94,63.72,63.75,10700.0,55.15,55.1845,54.9947,55.0205,10700.0
2013-05-24 15:30:00,63.76,63.96,63.66,63.89,25600.0,55.0292,55.2018,54.9429,55.1414,25600.0
2013-05-28 09:30:00,64.89,65.22,64.63,65.22,15700.0,56.0044,56.2893,55.78,56.2893,15700.0
2013-05-28 10:00:00,65.23,65.5,65.22,65.32,13900.0,56.2979,56.5309,56.2893,56.3756,13900.0
2013-05-28 10:30:00,65.32,65.38,64.99,64.99,7000.0,56.3756,56.4273,56.0908,56.0908,7000.0
2013-05-28 11:00:00,65.01,65.01,64.65,64.74,19100.0,56.108,56.108,55.7973,55.875,19100.0
2013-05-28 11:30:00,64.76,64.81,64.25,64.25,7400.0,55.8922,55.9354,55.4521,55.4521,7400.0
2013-05-28 12:00:00,64.24,64.42,64.24,64.29,7000.0,55.4435,55.5988,55.4435,55.4866,7000.0
2013-05-28 12:30:00,64.29,64.43,64.16,64.34,6400.0,55.4866,55.6074,55.3744,55.5298,6400.0
2013-05-28 13:00:00,64.4,64.5,64.27,64.27,16000.0,55.5815,55.6678,55.4693,55.4693,16000.0
2013-05-28 13:30:00,64.34,64.37,64.15,64.18,7800.0,55.5298,55.5556,55.3658,55.3917,7800.0
2013-05-28 14:00:00,64.17,64.2,63.97,64.07,11500.0,55.383,55.4089,55.2104,55.2967,11500.0
2013-05-28 14:30:00,64.04,64.33,64.02,64.25,8900.0,55.2708,55.5211,55.2536,55.4521,8900.0
2013-05-28 15:00:00,64.23,64.34,64.12,64.3,13500.0,55.4348,55.5298,55.3399,55.4952,13500.0
2013-05-28 15:30:00,64.31,64.52,64.3,64.42,23400.0,55.5039,55.6851,55.4952,55.5988,23400.0
2013-05-29 09:30:00,64.07,64.45,63.8,64.06,40400.0,55.2967,55.6247,55.0637,55.2881,40400.0
2013-05-29 10:00:00,64.06,64.48,64.06,64.2,13700.0,55.2881,55.6506,55.2881,55.4089,13700.0
2013-05-29 10:30:00,64.18,64.24,63.38,63.38,40900.0,55.3917,55.4435,54.7012,54.7012,40900.0
2013-05-29 11:00:00,63.31,63.7,63.1,63.69,11000.0,54.6408,54.9774,54.4596,54.9688,11000.0
2013-05-29 11:30:00,63.65,63.87,63.41,63.83,9700.0,54.9342,55.1241,54.7271,55.0896,9700.0
2013-05-29 12:00:00,63.85,64.12,63.83,64.01,14600.0,55.1069,55.3399,55.0896,55.2449,14600.0
2013-05-29 12:30:00,63.96,64.11,63.65,63.72,6500.0,55.2018,55.3313,54.9342,54.9947,6500.0
2013-05-29 13:00:00,63.71,63.84,63.6,63.84,4300.0,54.986,55.0982,54.8911,55.0982,4300.0
2013-05-29 13:30:00,63.88,64.26,63.87,64.19,12000.0,55.1327,55.4607,55.1241,55.4003,12000.0
2013-05-29 14:00:00,64.18,64.24,63.97,63.97,10600.0,55.3917,55.4435,55.2104,55.2104,10600.0
2013-05-29 14:30:00,63.95,64.09,63.89,63.98,13400.0,55.1932,55.314,55.1414,55.2191,13400.0
2013-05-29 15:00:00,63.98,64.33,63.95,64.33,24400.0,55.2191,55.5211,55.1932,55.5211,24400.0
2013-05-29 15:30:00,64.31,64.42,64.05,64.09,56100.0,55.5039,55.5988,55.2795,55.314,56100.0
2013-05-30 09:30:00,64.49,64.73,64.23,64.5,22600.0,55.6592,55.8664,55.4348,55.6678,22600.0
2013-05-30 10:00:00,64.41,64.49,63.62,63.65,20300.0,55.5902,55.6592,54.9083,54.9342,20300.0
2013-05-30 10:30:00,63.72,64.28,63.72,64.19,10200.0,54.9947,55.478,54.9947,55.4003,10200.0
2013-05-30 11:00:00,64.2,64.2,63.79,63.93,4600.0,55.4089,55.4089,55.0551,55.1759,4600.0
2013-05-30 11:30:00,64.0,64.33,63.98,64.32,6300.0,55.2363,55.5211,55.2191,55.5125,6300.0
2013-05-30 12:00:00,64.33,64.37,64.09,64.16,6200.0,55.5211,55.5556,55.314,55.3744,6200.0
2013-05-30 12:30:00,64.18,64.18,63.91,64.12,10700.0,55.3917,55.3917,55.1586,55.3399,10700.0
2013-05-30 13:00:00,64.14,64.31,64.11,64.3,8200.0,55.3571,55.5039,55.3313,55.4952,8200.0
2013-05-30 13:30:00,64.31,64.52,64.31,64.47,11000.0,55.5039,55.6851,55.5039,55.642,11000.0
2013-05-30 14:00:00,64.48,64.64,64.38,64.64,15300.0,55.6506,55.7887,55.5643,55.7887,15300.0
2013-05-30 14:30:00,64.67,64.74,64.6,64.69,8000.0,55.8146,55.875,55.7542,55.8318,8000.0
2013-05-30 15:00:00,64.66,64.69,64.37,64.37,11500.0,55.8059,55.8318,55.5556,55.5556,11500.0
2013-05-30 15:30:00,64.36,64.5,64.23,64.46,38300.0,55.547,55.6678,55.4348,55.6333,38300.0
2013-05-31 09:30:00,64.16,64.52,64.05,64.11,18800.0,55.3744,55.6851,55.2795,55.3313,18800.0
2013-05-31 10:00:00,64.13,64.34,64.01,64.3,19800.0,55.3485,55.5298,55.2449,55.4952,19800.0
2013-05-31 10:30:00,64.26,64.43,64.21,64.37,21600.0,55.4607,55.6074,55.4176,55.5556,21600.0
2013-05-31 11:00:00,64.38,64.75,64.38,64.68,16300.0,55.5643,55.8836,55.5643,55.8232,16300.0
2013-05-31 11:30:00,64.67,64.98,64.64,64.98,11400.0,55.8146,56.0821,55.7887,56.0821,11400.0
2013-05-31 12:00:00,64.97,64.97,64.73,64.8,6900.0,56.0735,56.0735,55.8664,55.9268,6900.0
2013-05-31 12:30:00,64.77,64.83,64.72,64.77,6200.0,55.9009,55.9527,55.8577,55.9009,6200.0
2013-05-31 13:00:00,64.76,64.84,64.71,64.84,4900.0,55.8922,55.9613,55.8491,55.9613,4900.0
2013-05-31 13:30:00,64.79,64.79,64.62,64.71,4000.0,55.9181,55.9181,55.7714,55.8491,4000.0
2013-05-31 14:00:00,64.67,64.67,64.44,64.49,4300.0,55.8146,55.8146,55.6161,55.6592,4300.0
2013-05-31 14:30:00,64.47,64.47,63.99,64.06,13200.0,55.642,55.642,55.2277,55.2881,13200.0
2013-05-31 15:00:00,64.06,64.44,64.06,64.28,9900.0,55.2881,55.6161,55.2881,55.478,9900.0
2013-05-31 15:30:00,64.26,64.36,64.0,64.02,92700.0,55.4607,55.547,55.2363,55.2536,92700.0
2013-06-03 09:30:00,64.01,64.17,63.12,63.24,27900.0,55.2449,55.383,54.4768,54.5804,27900.0
2013-06-03 10:00:00,63.13,63.83,62.84,63.19,44500.0,54.4854,55.0896,54.2352,54.5372,44500.0
2013-06-03 10:30:00,63.11,63.12,62.44,62.56,41700.0,54.4682,54.4768,53.8899,53.9935,41700.0
2013-06-03 11:00:00,62.55,62.62,62.0,62.14,48600.0,53.9849,54.0453,53.5102,53.631,48600.0
2013-06-03 11:30:00,62.17,62.62,62.17,62.59,15500.0,53.6569,54.0453,53.6569,54.0194,15500.0
2013-06-03 12:00:00,62.59,62.86,62.5,62.57,16400.0,54.0194,54.2524,53.9417,54.0021,16400.0
2013-06-03 12:30:00,62.57,62.65,62.32,62.6,15500.0,54.0021,54.0712,53.7864,54.028,15500.0
2013-06-03 13:00:00,62.64,62.75,62.56,62.73,26100.0,54.0625,54.1575,53.9935,54.1402,26100.0
2013-06-03 13:30:00,62.75,63.11,62.65,62.9,74800.0,54.1575,54.4682,54.0712,54.2869,74800.0
2013-06-03 14:00:00,62.87,63.36,62.82,63.23,24100.0,54.261,54.684,54.2179,54.5718,24100.0
2013-06-03 14:30:00,63.2,63.51,63.05,63.3,32800.0,54.5459,54.8134,54.4164,54.6322,32800.0
2013-06-03 15:00:00,63.29,63.33,63.07,63.18,66700.0,54.6235,54.6581,54.4337,54.5286,66700.0
2013-06-03 15:30:00,63.14,63.62,63.13,63.46,111700.0,54.4941,54.9083,54.4854,54.7703,111700.0
2013-06-04 09:30:00,63.48,64.39,63.48,63.58,13200.0,54.7875,55.5729,54.7875,54.8738,13200.0
2013-06-04 10:00:00,63.57,63.68,63.23,63.54,19000.0,54.8652,54.9601,54.5718,54.8393,19000.0
2013-06-04 10:30:00,63.52,63.78,62.97,63.12,18000.0,54.822,55.0464,54.3474,54.4768,18000.0
2013-06-04 11:00:00,63.12,63.51,63.04,63.45,13300.0,54.4768,54.8134,54.4078,54.7616,13300.0
2013-06-04 11:30:00,63.4,63.6,63.2,63.29,17500.0,54.7185,54.8911,54.5459,54.6235,17500.0
2013-06-04 12:00:00,63.29,63.29,62.9,62.9,45100.0,54.6235,54.6235,54.2869,54.2869,45100.0
2013-06-04 12:30:00,62.87,63.17,62.87,63.12,19600.0,54.261,54.52,54.261,54.4768,19600.0
2013-06-04 13:00:00,63.11,63.15,62.85,62.91,19300.0,54.4682,54.5027,54.2438,54.2956,19300.0
2013-06-04 13:30:00,62.92,63.11,62.87,63.03,26200.0,54.3042,54.4682,54.261,54.3991,26200.0
2013-06-04 14:00:00,62.98,63.17,62.7,63.11,37500.0,54.356,54.52,54.1143,54.4682,37500.0
2013-06-04 14:30:00,63.11,63.29,63.05,63.13,20200.0,54.4682,54.6235,54.4164,54.4854,20200.0
2013-06-04 15:00:00,63.1,63.28,62.87,63.02,30100.0,54.4596,54.6149,54.261,54.3905,30100.0
2013-06-04 15:30:00,63.02,63.27,62.95,62.95,53400.0,54.3905,54.6063,54.3301,54.3301,53400.0
2013-06-05 09:30:00,62.87,63.45,62.5,62.68,20700.0,54.261,54.7616,53.9417,54.0971,20700.0
2013-06-05 10:00:00,62.68,63.38,62.68,63.27,23200.0,54.0971,54.7012,54.0971,54.6063,23200.0
2013-06-05 10:30:00,63.2,63.2,62.62,62.69,21700.0,54.5459,54.5459,54.0453,54.1057,21700.0
2013-06-05 11:00:00,62.67,63.01,62.49,62.8,19500.0,54.0884,54.3819,53.9331,54.2006,19500.0
2013-06-05 11:30:00,62.77,62.89,62.55,62.55,20200.0,54.1747,54.2783,53.9849,53.9849,20200.0
2013-06-05 12:00:00,62.54,62.62,62.32,62.6,18800.0,53.9762,54.0453,53.7864,54.028,18800.0
2013-06-05 12:30:00,62.56,62.62,62.36,62.52,16000.0,53.9935,54.0453,53.8209,53.959,16000.0
2013-06-05 13:00:00,62.51,62.87,62.48,62.65,17300.0,53.9503,54.261,53.9245,54.0712,17300.0
2013-06-05 13:30:00,62.62,62.82,62.56,62.56,18800.0,54.0453,54.2179,53.9935,53.9935,18800.0
2013-06-05 14:00:00,62.58,62.79,62.53,62.59,18700.0,54.0108,54.192,53.9676,54.0194,18700.0
2013-06-05 14:30:00,62.52,63.02,62.48,62.93,21900.0,53.959,54.3905,53.9245,54.3128,21900.0
2013-06-05 15:00:00,62.89,62.89,62.57,62.79,38600.0,54.2783,54.2783,54.0021,54.192,38600.0
2013-06-05 15:30:00,62.81,62.89,62.48,62.53,77500.0,54.2093,54.2783,53.9245,53.9676,77500.0
2013-06-06 09:30:00,62.43,63.54,62.28,63.45,59000.0,53.8813,54.8393,53.7518,54.7616,59000.0
2013-06-06 10:00:00,63.46,63.65,63.0,63.49,35300.0,54.7703,54.9342,54.3732,54.7961,35300.0
2013-06-06 10:30:00,63.47,63.7,63.23,63.52,41000.0,54.7789,54.9774,54.5718,54.822,41000.0
2013-06-06 11:00:00,63.5,63.51,63.23,63.36,25400.0,54.8048,54.8134,54.5718,54.684,25400.0
2013-06-06 11:30:00,63.37,63.42,63.05,63.21,17900.0,54.6926,54.7357,54.4164,54.5545,17900.0
2013-06-06 12:00:00,63.23,63.23,62.89,63.07,21900.0,54.5718,54.5718,54.2783,54.4337,21900.0
2013-06-06 12:30:00,63.08,63.32,63.01,63.2,16300.0,54.4423,54.6494,54.3819,54.5459,16300.0
2013-06-06 13:00:00,63.28,63.58,63.2,63.21,23300.0,54.6149,54.8738,54.5459,54.5545,23300.0
2013-06-06 13:30:00,63.21,63.52,63.21,63.32,16000.0,54.5545,54.822,54.5545,54.6494,16000.0
2013-06-06 14:00:00,63.31,63.41,63.15,63.36,35300.0,54.6408,54.7271,54.5027,54.684,35300.0
2013-06-06 14:30:00,63.38,63.41,63.22,63.34,31200.0,54.7012,54.7271,54.5631,54.6667,31200.0
2013-06-06 15:00:00,63.33,63.33,63.15,63.26,48200.0,54.6581,54.6581,54.5027,54.5976,48200.0
2013-06-06 15:30:00,63.3,63.57,63.25,63.56,58200.0,54.6322,54.8652,54.589,54.8566,58200.0
2013-06-07 09:30:00,63.87,63.95,63.03,63.54,16700.0,55.1241,55.1932,54.3991,54.8393,16700.0
2013-06-07 10:00:00,63.57,64.19,63.54,64.18,26600.0,54.8652,55.4003,54.8393,55.3917,26600.0
2013-06-07 10:30:00,64.17,64.25,64.09,64.16,20500.0,55.383,55.4521,55.314,55.3744,20500.0
2013-06-07 11:00:00,64.14,64.24,64.12,64.12,22200.0,55.3571,55.4435,55.3399,55.3399,22200.0
2013-06-07 11:30:00,64.11,64.18,64.03,64.06,18800.0,55.3313,55.3917,55.2622,55.2881,18800.0
2013-06-07 12:00:00,64.08,64.1,63.92,64.09,18500.0,55.3054,55.3226,55.1673,55.314,18500.0
2013-06-07 12:30:00,64.08,64.08,63.79,64.01,11200.0,55.3054,55.3054,55.0551,55.2449,11200.0
2013-06-07 13:00:00,64.01,64.02,63.69,63.77,11100.0,55.2449,55.2536,54.9688,55.0378,11100.0
2013-06-07 13:30:00,63.81,63.9,63.48,63.48,13600.0,55.0723,55.15,54.7875,54.7875,13600.0
2013-06-07 14:00:00,63.5,63.7,63.25,63.53,17800.0,54.8048,54.9774,54.589,54.8307,17800.0
2013-06-07 14:30:00,63.53,63.96,63.45,63.91,14500.0,54.8307,55.2018,54.7616,55.1586,14500.0
2013-06-07 15:00:00,63.91,64.15,63.84,64.08,26500.0,55.1586,55.3658,55.0982,55.3054,26500.0
2013-06-07 15:30:00,64.09,64.34,63.98,64.14,54300.0,55.314,55.5298,55.2191,55.3571,54300.0
2013-06-10 09:30:00,64.35,64.39,63.36,63.73,19400.0,55.5384,55.5729,54.684,55.0033,19400.0
2013-06-10 10:00:00,63.67,63.67,63.05,63.54,25000.0,54.9515,54.9515,54.4164,54.8393,25000.0
2013-06-10 10:30:00,63.58,64.05,63.55,64.05,42600.0,54.8738,55.2795,54.8479,55.2795,42600.0
2013-06-10 11:00:00,64.06,64.51,64.06,64.39,24300.0,55.2881,55.6765,55.2881,55.5729,24300.0
2013-06-10 11:30:00,64.38,64.46,64.1,64.18,42300.0,55.5643,55.6333,55.3226,55.3917,42300.0
2013-06-10 12:00:00,64.16,64.54,64.16,64.46,15900.0,55.3744,55.7024,55.3744,55.6333,15900.0
2013-06-10 12:30:00,64.45,64.46,64.13,64.35,12800.0,55.6247,55.6333,55.3485,55.5384,12800.0
2013-06-10 13:00:00,64.34,64.4,64.17,64.38,15100.0,55.5298,55.5815,55.383,55.5643,15100.0
2013-06-10 13:30:00,64.39,64.5,64.24,64.43,15500.0,55.5729,55.6678,55.4435,55.6074,15500.0
2013-06-10 14:00:00,64.4,64.48,64.32,64.45,14400.0,55.5815,55.6506,55.5125,55.6247,14400.0
2013-06-10 14:30:00,64.45,64.67,64.27,64.61,20500.0,55.6247,55.8146,55.4693,55.7628,20500.0
2013-06-10 15:00:00,64.62,64.65,64.45,64.65,29400.0,55.7714,55.7973,55.6247,55.7973,29400.0
2013-06-10 15:30:00,64.65,64.67,64.34,64.46,64600.0,55.7973,55.8146,55.5298,55.6333,64600.0
2013-06-11 09:30:00,63.53,63.61,63.07,63.3,22900.0,54.8307,54.8997,54.4337,54.6322,22900.0
2013-06-11 10:00:00,63.26,63.61,63.01,63.44,16000.0,54.5976,54.8997,54.3819,54.753,16000.0
2013-06-11 10:30:00,63.49,64.0,63.37,63.81,24300.0,54.7961,55.2363,54.6926,55.0723,24300.0
2013-06-11 11:00:00,63.81,64.17,63.77,64.13,11700.0,55.0723,55.383,55.0378,55.3485,11700.0
2013-06-11 11:30:00,64.09,64.15,63.77,63.85,9000.0,55.314,55.3658,55.0378,55.1069,9000.0
2013-06-11 12:00:00,63.85,63.9,63.73,63.85,13300.0,55.1069,55.15,55.0033,55.1069,13300.0
2013-06-11 12:30:00,63.84,64.0,63.81,63.84,14300.0,55.0982,55.2363,55.0723,55.0982,14300.0
2013-06-11 13:00:00,63.85,63.94,63.47,63.48,19300.0,55.1069,55.1845,54.7789,54.7875,19300.0
2013-06-11 13:30:00,63.45,63.45,63.18,63.19,23400.0,54.7616,54.7616,54.5286,54.5372,23400.0
2013-06-11 14:00:00,63.12,63.44,62.91,63.41,30800.0,54.4768,54.753,54.2956,54.7271,30800.0
2013-06-11 14:30:00,63.4,63.61,63.3,63.61,20800.0,54.7185,54.8997,54.6322,54.8997,20800.0
2013-06-11 15:00:00,63.64,63.75,63.54,63.61,27500.0,54.9256,55.0205,54.8393,54.8997,27500.0
2013-06-11 15:30:00,63.62,63.63,63.25,63.3,63700.0,54.9083,54.917,54.589,54.6322,63700.0
2013-06-12 09:30:00,63.8,63.83,63.4,63.55,27500.0,55.0637,55.0896,54.7185,54.8479,27500.0
2013-06-12 10:00:00,63.69,63.69,63.25,63.55,10000.0,54.9688,54.9688,54.589,54.8479,10000.0
2013-06-12 10:30:00,63.53,63.73,63.25,63.25,21700.0,54.8307,55.0033,54.589,54.589,21700.0
2013-06-12 11:00:00,63.26,63.63,63.26,63.4,26700.0,54.5976,54.917,54.5976,54.7185,26700.0
2013-06-12 11:30:00,63.32,63.43,63.22,63.24,16400.0,54.6494,54.7444,54.5631,54.5804,16400.0
2013-06-12 12:00:00,63.3,63.53,63.23,63.33,42800.0,54.6322,54.8307,54.5718,54.6581,42800.0
2013-06-12 12:30:00,63.26,63.45,63.2,63.44,7300.0,54.5976,54.7616,54.5459,54.753,7300.0
2013-06-12 13:00:00,63.46,63.53,63.26,63.44,14500.0,54.7703,54.8307,54.5976,54.753,14500.0
2013-06-12 13:30:00,63.48,63.56,63.37,63.53,23300.0,54.7875,54.8566,54.6926,54.8307,23300.0
2013-06-12 14:00:00,63.52,63.55,63.28,63.4,25200.0,54.822,54.8479,54.6149,54.7185,25200.0
2013-06-12 14:30:00,63.36,63.44,63.21,63.41,18000.0,54.684,54.753,54.5545,54.7271,18000.0
2013-06-12 15:00:00,63.44,63.44,63.03,63.12,18800.0,54.753,54.753,54.3991,54.4768,18800.0
2013-06-12 15:30:00,63.11,63.32,62.9,63.17,58100.0,54.4682,54.6494,54.2869,54.52,58100.0
2013-06-13 09:30:00,63.14,63.62,63.03,63.41,31000.0,54.4941,54.9083,54.3991,54.7271,31000.0
2013-06-13 10:00:00,63.4,63.44,62.96,63.37,10800.0,54.7185,54.753,54.3387,54.6926,10800.0
2013-06-13 10:30:00,63.32,63.69,63.3,63.5,37800.0,54.6494,54.9688,54.6322,54.8048,37800.0
2013-06-13 11:00:00,63.5,63.59,63.4,63.45,36800.0,54.8048,54.8825,54.7185,54.7616,36800.0
2013-06-13 11:30:00,63.46,63.57,63.41,63.55,10600.0,54.7703,54.8652,54.7271,54.8479,10600.0
2013-06-13 12:00:00,63.52,63.72,63.52,63.61,25300.0,54.822,54.9947,54.822,54.8997,25300.0
2013-06-13 12:30:00,63.65,63.73,63.61,63.66,24200.0,54.9342,55.0033,54.8997,54.9429,24200.0
2013-06-13 13:00:00,63.68,63.73,63.47,63.53,19100.0,54.9601,55.0033,54.7789,54.8307,19100.0
2013-06-13 13:30:00,63.55,63.64,63.43,63.55,25300.0,54.8479,54.9256,54.7444,54.8479,25300.0
2013-06-13 14:00:00,63.57,63.66,63.52,63.53,53600.0,54.8652,54.9429,54.822,54.8307,53600.0
2013-06-13 14:30:00,63.55,63.73,63.51,63.72,27100.0,54.8479,55.0033,54.8134,54.9947,27100.0
2013-06-13 15:00:00,63.72,64.03,63.67,63.96,43200.0,54.9947,55.2622,54.9515,55.2018,43200.0
2013-06-13 15:30:00,63.96,64.04,63.67,63.67,139600.0,55.2018,55.2708,54.9515,54.9515,139600.0
2013-06-14 09:30:00,63.17,63.8,63.17,63.72,24700.0,54.52,55.0637,54.52,54.9947,24700.0
2013-06-14 10:00:00,63.69,63.97,63.51,63.52,15100.0,54.9688,55.2104,54.8134,54.822,15100.0
2013-06-14 10:30:00,63.54,63.85,63.54,63.59,24600.0,54.8393,55.1069,54.8393,54.8825,24600.0
2013-06-14 11:00:00,63.53,63.88,63.53,63.77,30500.0,54.8307,55.1327,54.8307,55.0378,30500.0
2013-06-14 11:30:00,63.8,63.98,63.61,63.9,13700.0,55.0637,55.2191,54.8997,55.15,13700.0
2013-06-14 12:00:00,63.85,63.95,63.69,63.82,11900.0,55.1069,55.1932,54.9688,55.081,11900.0
2013-06-14 12:30:00,63.83,63.95,63.75,63.89,10700.0,55.0896,55.1932,55.0205,55.1414,10700.0
2013-06-14 13:00:00,63.82,63.87,63.5,63.5,11200.0,55.081,55.1241,54.8048,54.8048,11200.0
2013-06-14 13:30:00,63.55,63.7,63.43,63.7,14300.0,54.8479,54.9774,54.7444,54.9774,14300.0
2013-06-14 14:00:00,63.68,64.19,63.63,64.17,20600.0,54.9601,55.4003,54.917,55.383,20600.0
2013-06-14 14:30:00,64.16,64.25,63.99,64.05,16900.0,55.3744,55.4521,55.2277,55.2795,16900.0
2013-06-14 15:00:00,64.08,64.2,64.02,64.11,15100.0,55.3054,55.4089,55.2536,55.3313,15100.0
2013-06-14 15:30:00,64.13,64.18,63.97,64.0,52200.0,55.3485,55.3917,55.2104,55.2363,52200.0
2013-06-17 09:30:00,64.65,64.98,64.5,64.64,19100.0,55.7973,56.0821,55.6678,55.7887,19100.0
2013-06-17 10:00:00,64.68,65.36,64.65,64.87,24200.0,55.8232,56.4101,55.7973,55.9872,24200.0
2013-06-17 10:30:00,64.82,64.82,64.34,64.56,14600.0,55.944,55.944,55.5298,55.7196,14600.0
2013-06-17 11:00:00,64.57,64.69,64.33,64.33,11400.0,55.7283,55.8318,55.5211,55.5211,11400.0
2013-06-17 11:30:00,64.32,64.43,64.19,64.38,16600.0,55.5125,55.6074,55.4003,55.5643,16600.0
2013-06-17 12:00:00,64.38,64.59,64.33,64.5,18400.0,55.5643,55.7455,55.5211,55.6678,18400.0
2013-06-17 12:30:00,64.44,64.58,64.44,64.51,10600.0,55.6161,55.7369,55.6161,55.6765,10600.0
2013-06-17 13:00:00,64.51,64.62,64.38,64.59,15500.0,55.6765,55.7714,55.5643,55.7455,15500.0
2013-06-17 13:30:00,64.58,64.78,64.58,64.64,14000.0,55.7369,55.9095,55.7369,55.7887,14000.0
2013-06-17 14:00:00,64.66,64.77,64.5,64.56,27400.0,55.8059,55.9009,55.6678,55.7196,27400.0
2013-06-17 14:30:00,64.56,64.71,64.26,64.44,29400.0,55.7196,55.8491,55.4607,55.6161,29400.0
2013-06-17 15:00:00,64.47,64.59,64.41,64.51,24000.0,55.642,55.7455,55.5902,55.6765,24000.0
2013-06-17 15:30:00,64.54,64.8,64.52,64.66,58000.0,55.7024,55.9268,55.6851,55.8059,58000.0
2013-06-18 09:30:00,64.82,65.06,64.36,64.39,10800.0,55.944,56.1512,55.547,55.5729,10800.0
2013-06-18 10:00:00,64.42,65.0,64.42,64.63,11300.0,55.5988,56.0994,55.5988,55.78,11300.0
2013-06-18 10:30:00,64.63,65.2,64.63,65.14,19000.0,55.78,56.272,55.78,56.2202,19000.0
2013-06-18 11:00:00,65.04,65.28,65.01,65.24,39700.0,56.1339,56.341,56.108,56.3065,39700.0
2013-06-18 11:30:00,65.24,65.25,65.09,65.09,27800.0,56.3065,56.3151,56.1771,56.1771,27800.0
2013-06-18 12:00:00,65.13,65.17,64.91,65.17,8100.0,56.2116,56.2461,56.0217,56.2461,8100.0
2013-06-18 12:30:00,65.14,65.31,65.11,65.24,11300.0,56.2202,56.3669,56.1943,56.3065,11300.0
2013-06-18 13:00:00,65.29,65.3,65.08,65.28,8800.0,56.3497,56.3583,56.1684,56.341,8800.0
2013-06-18 13:30:00,65.27,65.32,65.17,65.31,13200.0,56.3324,56.3756,56.2461,56.3669,13200.0
2013-06-18 14:00:00,65.34,65.44,65.22,65.33,20300.0,56.3928,56.4791,56.2893,56.3842,20300.0
2013-06-18 14:30:00,65.33,65.42,65.28,65.33,21900.0,56.3842,56.4619,56.341,56.3842,21900.0
2013-06-18 15:00:00,65.33,65.36,65.23,65.3,20400.0,56.3842,56.4101,56.2979,56.3583,20400.0
2013-06-18 15:30:00,65.3,65.3,65.07,65.2,118500.0,56.3583,56.3583,56.1598,56.272,118500.0
2013-06-19 09:30:00,65.12,65.42,64.75,64.92,10200.0,56.2029,56.4619,55.8836,56.0303,10200.0
2013-06-19 10:00:00,64.9,64.99,64.76,64.85,14200.0,56.0131,56.0908,55.8922,55.9699,14200.0
2013-06-19 10:30:00,64.94,64.98,64.63,64.7,23600.0,56.0476,56.0821,55.78,55.8405,23600.0
2013-06-19 11:00:00,64.69,64.87,64.6,64.86,7200.0,55.8318,55.9872,55.7542,55.9786,7200.0
2013-06-19 11:30:00,64.85,64.87,64.49,64.5,12800.0,55.9699,55.9872,55.6592,55.6678,12800.0
2013-06-19 12:00:00,64.55,64.75,64.5,64.71,7400.0,55.711,55.8836,55.6678,55.8491,7400.0
2013-06-19 12:30:00,64.73,64.78,64.64,64.68,5900.0,55.8664,55.9095,55.7887,55.8232,5900.0
2013-06-19 13:00:00,64.69,64.73,64.64,64.66,6300.0,55.8318,55.8664,55.7887,55.8059,6300.0
2013-06-19 13:30:00,64.65,64.76,64.53,64.68,10100.0,55.7973,55.8922,55.6937,55.8232,10100.0
2013-06-19 14:00:00,64.73,64.94,64.4,64.67,19400.0,55.8664,56.0476,55.5815,55.8146,19400.0
2013-06-19 14:30:00,64.65,64.7,63.87,63.92,25500.0,55.7973,55.8405,55.1241,55.1673,25500.0
2013-06-19 15:00:00,63.89,64.21,63.8,64.17,36900.0,55.1414,55.4176,55.0637,55.383,36900.0
2013-06-19 15:30:00,64.23,64.32,63.94,63.98,69500.0,55.4348,55.5125,55.1845,55.2191,69500.0
2013-06-20 09:30:00,63.19,63.35,62.21,62.46,29900.0,54.5372,54.6753,53.6914,53.9072,29900.0
2013-06-20 10:00:00,62.4,62.47,61.66,62.04,57700.0,53.8554,53.9158,53.2167,53.5447,57700.0
2013-06-20 10:30:00,61.98,62.08,61.43,62.07,41300.0,53.4929,53.5792,53.0182,53.5706,41300.0
2013-06-20 11:00:00,62.05,62.09,61.75,61.9,66700.0,53.5533,53.5879,53.2944,53.4239,66700.0
2013-06-20 11:30:00,61.88,62.27,61.88,62.15,16500.0,53.4066,53.7432,53.4066,53.6396,16500.0
2013-06-20 12:00:00,62.17,62.26,61.78,61.88,31800.0,53.6569,53.7346,53.3203,53.4066,31800.0
2013-06-20 12:30:00,61.92,61.99,61.73,61.78,20000.0,53.4411,53.5015,53.2772,53.3203,20000.0
2013-06-20 13:00:00,61.73,61.96,61.72,61.96,29600.0,53.2772,53.4757,53.2685,53.4757,29600.0
2013-06-20 13:30:00,61.94,62.17,61.72,62.17,24100.0,53.4584,53.6569,53.2685,53.6569,24100.0
2013-06-20 14:00:00,62.17,62.17,61.91,61.91,31500.0,53.6569,53.6569,53.4325,53.4325,31500.0
2013-06-20 14:30:00,61.88,61.91,61.36,61.44,39700.0,53.4066,53.4325,52.9578,53.0269,39700.0
2013-06-20 15:00:00,61.44,61.7,61.22,61.23,70800.0,53.0269,53.2513,52.837,52.8456,70800.0
2013-06-20 15:30:00,61.25,61.37,61.11,61.22,170000.0,52.8629,52.9664,52.742,52.837,170000.0
2013-06-21 09:30:00,60.9,61.73,60.52,60.59,101300.0,52.5608,53.2772,52.2328,52.2933,101300.0
2013-06-21 10:00:00,60.54,60.63,59.99,60.21,33800.0,52.2501,52.3278,51.7754,51.9653,33800.0
2013-06-21 10:30:00,60.18,60.18,59.54,59.96,63300.0,51.9394,51.9394,51.387,51.7495,63300.0
2013-06-21 11:00:00,59.94,60.17,59.7,60.0,102700.0,51.7323,51.9308,51.5251,51.784,102700.0
2013-06-21 11:30:00,59.97,59.99,59.65,59.77,60000.0,51.7582,51.7754,51.482,51.5855,60000.0
2013-06-21 12:00:00,59.83,60.4,59.79,60.2,29600.0,51.6373,52.1293,51.6028,51.9567,29600.0
2013-06-21 12:30:00,60.23,60.94,60.23,60.84,45500.0,51.9826,52.5953,51.9826,52.509,45500.0
2013-06-21 13:00:00,60.81,60.99,60.38,60.42,35900.0,52.4831,52.6385,52.112,52.1465,35900.0
2013-06-21 13:30:00,60.45,60.61,60.25,60.29,44200.0,52.1724,52.3105,51.9998,52.0343,44200.0
2013-06-21 14:00:00,60.29,60.6,60.23,60.6,42700.0,52.0343,52.3019,51.9826,52.3019,42700.0
2013-06-21 14:30:00,60.59,60.7,60.48,60.63,31800.0,52.2933,52.3882,52.1983,52.3278,31800.0
2013-06-21 15:00:00,60.73,61.01,60.66,60.96,31700.0,52.4141,52.6557,52.3537,52.6126,31700.0
2013-06-21 15:30:00,60.97,61.08,60.63,60.89,140700.0,52.6212,52.7162,52.3278,52.5522,140700.0
2013-06-24 09:30:00,60.03,60.19,59.3,59.98,34200.0,51.8099,51.948,51.1799,51.7668,34200.0
2013-06-24 10:00:00,59.86,60.05,59.61,59.94,32600.0,51.6632,51.8272,51.4474,51.7323,32600.0
2013-06-24 10:30:00,59.94,60.04,59.8,59.8,45100.0,51.7323,51.8186,51.6114,51.6114,45100.0
2013-06-24 11:00:00,59.84,60.04,59.6,59.63,96700.0,51.646,51.8186,51.4388,51.4647,96700.0
2013-06-24 11:30:00,59.61,59.99,59.61,59.97,40600.0,51.4474,51.7754,51.4474,51.7582,40600.0
2013-06-24 12:00:00,59.94,60.04,59.75,59.96,42800.0,51.7323,51.8186,51.5683,51.7495,42800.0
2013-06-24 12:30:00,60.0,60.06,59.75,59.89,56300.0,51.784,51.8358,51.5683,51.6891,56300.0
2013-06-24 13:00:00,59.9,60.19,59.86,60.0,34700.0,51.6977,51.948,51.6632,51.784,34700.0
2013-06-24 13:30:00,60.0,60.56,59.96,60.53,32400.0,51.784,52.2674,51.7495,52.2415,32400.0
2013-06-24 14:00:00,60.55,61.39,60.46,61.39,61400.0,52.2587,52.9837,52.1811,52.9837,61400.0
2013-06-24 14:30:00,61.36,61.56,61.15,61.29,51100.0,52.9578,53.1304,52.7766,52.8974,51100.0
2013-06-24 15:00:00,61.28,61.35,61.12,61.22,37200.0,52.8888,52.9492,52.7507,52.837,37200.0
2013-06-24 15:30:00,61.24,61.39,61.08,61.15,79600.0,52.8542,52.9837,52.7162,52.7766,79600.0
2013-06-25 09:30:00,61.98,62.76,61.97,62.76,39700.0,53.4929,54.1661,53.4843,54.1661,39700.0
2013-06-25 10:00:00,62.75,62.75,62.3,62.48,39500.0,54.1575,54.1575,53.7691,53.9245,39500.0
2013-06-25 10:30:00,62.41,62.78,62.31,62.6,39100.0,53.864,54.1834,53.7777,54.028,39100.0
2013-06-25 11:00:00,62.54,62.62,62.42,62.61,37200.0,53.9762,54.0453,53.8727,54.0367,37200.0
2013-06-25 11:30:00,62.59,62.79,62.52,62.61,36500.0,54.0194,54.192,53.959,54.0367,36500.0
2013-06-25 12:00:00,62.64,62.66,62.3,62.36,45200.0,54.0625,54.0798,53.7691,53.8209,45200.0
2013-06-25 12:30:00,62.35,62.57,62.3,62.48,41400.0,53.8123,54.0021,53.7691,53.9245,41400.0
2013-06-25 13:00:00,62.49,62.61,62.3,62.45,41100.0,53.9331,54.0367,53.7691,53.8986,41100.0
2013-06-25 13:30:00,62.44,62.8,62.44,62.56,19700.0,53.8899,54.2006,53.8899,53.9935,19700.0
2013-06-25 14:00:00,62.52,62.64,62.41,62.49,35800.0,53.959,54.0625,53.864,53.9331,35800.0
2013-06-25 14:30:00,62.48,62.61,62.42,62.53,26200.0,53.9245,54.0367,53.8727,53.9676,26200.0
2013-06-25 15:00:00,62.53,62.55,62.43,62.51,28700.0,53.9676,53.9849,53.8813,53.9503,28700.0
2013-06-25 15:30:00,62.5,62.57,62.24,62.32,88700.0,53.9417,54.0021,53.7173,53.7864,88700.0
2013-06-26 09:30:00,62.68,63.5,62.68,63.49,39500.0,54.302,55.0124,54.302,55.0038,39500.0
2013-06-26 10:00:00,63.44,63.45,62.79,63.02,35200.0,54.9605,54.9691,54.3973,54.5966,35200.0
2013-06-26 10:30:00,63.0,63.0,62.7,62.75,17300.0,54.5793,54.5793,54.3194,54.3627,17300.0
2013-06-26 11:00:00,62.67,62.67,62.46,62.64,11400.0,54.2934,54.2934,54.1114,54.2674,11400.0
2013-06-26 11:30:00,62.64,62.85,62.62,62.75,21900.0,54.2674,54.4493,54.2501,54.3627,21900.0
2013-06-26 12:00:00,62.75,63.01,62.74,62.93,27500.0,54.3627,54.5879,54.354,54.5186,27500.0
2013-06-26 12:30:00,62.97,63.01,62.85,62.9,6500.0,54.5533,54.5879,54.4493,54.4926,6500.0
2013-06-26 13:00:00,62.91,63.01,62.85,62.98,12000.0,54.5013,54.5879,54.4493,54.5619,12000.0
2013-06-26 13:30:00,62.95,63.04,62.9,62.94,23500.0,54.536,54.6139,54.4926,54.5273,23500.0
2013-06-26 14:00:00,62.98,63.17,62.94,63.17,37000.0,54.5619,54.7265,54.5273,54.7265,37000.0
2013-06-26 14:30:00,63.17,63.33,63.11,63.27,25300.0,54.7265,54.8652,54.6746,54.8132,25300.0
2013-06-26 15:00:00,63.27,63.39,63.26,63.37,47500.0,54.8132,54.9171,54.8045,54.8998,47500.0
2013-06-26 15:30:00,63.35,63.7,63.28,63.35,188800.0,54.8825,55.1857,54.8218,54.8825,188800.0
2013-06-27 09:30:00,63.92,64.07,63.54,63.72,19000.0,55.3763,55.5063,55.0471,55.203,19000.0
2013-06-27 10:00:00,63.81,64.19,63.34,64.14,16600.0,55.281,55.6102,54.8738,55.5669,16600.0
2013-06-27 10:30:00,64.16,64.27,64.03,64.15,15900.0,55.5842,55.6795,55.4716,55.5756,15900.0
2013-06-27 11:00:00,64.15,64.54,64.11,64.54,34200.0,55.5756,55.9134,55.5409,55.9134,34200.0
2013-06-27 11:30:00,64.54,64.83,64.51,64.77,18000.0,55.9134,56.1647,55.8874,56.1127,18000.0
2013-06-27 12:00:00,64.72,64.73,64.52,64.59,16500.0,56.0694,56.078,55.8961,55.9567,16500.0
2013-06-27 12:30:00,64.57,64.79,64.57,64.77,16000.0,55.9394,56.13,55.9394,56.1127,16000.0
2013-06-27 13:00:00,64.73,64.93,64.72,64.85,22400.0,56.078,56.2513,56.0694,56.182,22400.0
2013-06-27 13:30:00,64.85,65.11,64.85,64.98,24600.0,56.182,56.4072,56.182,56.2946,24600.0
2013-06-27 14:00:00,64.98,65.17,64.81,65.13,26500.0,56.2946,56.4592,56.1473,56.4246,26500.0
2013-06-27 14:30:00,65.14,65.24,65.02,65.06,25500.0,56.4332,56.5199,56.3293,56.3639,25500.0
2013-06-27 15:00:00,65.08,65.14,64.95,65.05,37100.0,56.3813,56.4332,56.2686,56.3553,37100.0
2013-06-27 15:30:00,65.06,65.12,64.95,65.01,81800.0,56.3639,56.4159,56.2686,56.3206,81800.0
2013-06-28 09:30:00,64.71,64.88,64.17,64.45,14200.0,56.0607,56.208,55.5929,55.8355,14200.0
2013-06-28 10:00:00,64.47,64.83,64.47,64.75,19400.0,55.8528,56.1647,55.8528,56.0954,19400.0
2013-06-28 10:30:00,64.81,64.94,64.52,64.6,13400.0,56.1473,56.26,55.8961,55.9654,13400.0
2013-06-28 11:00:00,64.6,64.98,64.57,64.57,7100.0,55.9654,56.2946,55.9394,55.9394,7100.0
2013-06-28 11:30:00,64.59,64.74,64.55,64.64,10400.0,55.9567,56.0867,55.9221,56.0001,10400.0
2013-06-28 12:00:00,64.63,64.83,64.52,64.79,17300.0,55.9914,56.1647,55.8961,56.13,17300.0
2013-06-28 12:30:00,64.85,64.85,64.6,64.64,10900.0,56.182,56.182,55.9654,56.0001,10900.0
2013-06-28 13:00:00,64.6,64.74,64.57,64.67,9000.0,55.9654,56.0867,55.9394,56.0261,9000.0
2013-06-28 13:30:00,64.69,64.87,64.68,64.87,9300.0,56.0434,56.1993,56.0347,56.1993,9300.0
2013-06-28 14:00:00,64.88,64.95,64.68,64.95,30000.0,56.208,56.2686,56.0347,56.2686,30000.0
2013-06-28 14:30:00,64.94,65.02,64.83,64.94,29200.0,56.26,56.3293,56.1647,56.26,29200.0
2013-06-28 15:00:00,64.93,64.94,64.7,64.85,19000.0,56.2513,56.26,56.052,56.182,19000.0
2013-06-28 15:30:00,64.86,65.0,64.53,64.54,85600.0,56.1907,56.3119,55.9048,55.9134,85600.0
2013-07-01 09:30:00,64.96,65.42,64.63,65.42,9900.0,56.2773,56.6758,55.9914,56.6758,9900.0
2013-07-01 10:00:00,65.41,66.09,65.41,65.69,15200.0,56.6671,57.2563,56.6671,56.9097,15200.0
2013-07-01 10:30:00,65.6,65.69,65.38,65.61,8600.0,56.8317,56.9097,56.6412,56.8404,8600.0
2013-07-01 11:00:00,65.55,65.65,65.49,65.64,10600.0,56.7884,56.8751,56.7365,56.8664,10600.0
2013-07-01 11:30:00,65.67,65.9,65.46,65.83,13400.0,56.8924,57.0917,56.7105,57.031,13400.0
2013-07-01 12:00:00,65.83,66.08,65.81,65.94,10100.0,57.031,57.2476,57.0137,57.1263,10100.0
2013-07-01 12:30:00,65.89,66.11,65.87,66.08,12800.0,57.083,57.2736,57.0657,57.2476,12800.0
2013-07-01 13:00:00,66.07,66.08,65.76,65.77,12800.0,57.2389,57.2476,56.9704,56.979,12800.0
2013-07-01 13:30:00,65.79,66.0,65.76,65.91,55100.0,56.9964,57.1783,56.9704,57.1003,55100.0
2013-07-01 14:00:00,65.88,66.07,65.84,65.93,21900.0,57.0743,57.2389,57.0397,57.1176,21900.0
2013-07-01 14:30:00,65.89,65.98,65.79,65.97,28800.0,57.083,57.161,56.9964,57.1523,28800.0
2013-07-01 15:00:00,65.94,65.98,65.58,65.59,40100.0,57.1263,57.161,56.8144,56.8231,40100.0
2013-07-01 15:30:00,65.55,65.61,65.24,65.37,81200.0,56.7884,56.8404,56.5199,56.6325,81200.0
2013-07-02 09:30:00,65.28,65.64,65.25,65.25,7900.0,56.5545,56.8664,56.5285,56.5285,7900.0
2013-07-02 10:00:00,65.23,65.7,65.15,65.54,20200.0,56.5112,56.9184,56.4419,56.7798,20200.0
2013-07-02 10:30:00,65.49,65.86,65.38,65.72,13100.0,56.7365,57.057,56.6412,56.9357,13100.0
2013-07-02 11:00:00,65.72,65.89,65.54,65.69,10000.0,56.9357,57.083,56.7798,56.9097,10000.0
2013-07-02 11:30:00,65.75,65.93,65.66,65.69,9100.0,56.9617,57.1176,56.8837,56.9097,9100.0
2013-07-02 12:00:00,65.77,65.81,65.34,65.4,6500.0,56.979,57.0137,56.6065,56.6585,6500.0
2013-07-02 12:30:00,65.41,65.65,65.31,65.56,10700.0,56.6671,56.8751,56.5805,56.7971,10700.0
2013-07-02 13:00:00,65.54,65.58,65.43,65.52,7800.0,56.7798,56.8144,56.6845,56.7624,7800.0
2013-07-02 13:30:00,65.5,65.52,65.11,65.16,7500.0,56.7451,56.7624,56.4072,56.4506,7500.0
2013-07-02 14:00:00,65.14,65.17,64.82,64.89,25400.0,56.4332,56.4592,56.156,56.2166,25400.0
2013-07-02 14:30:00,64.89,65.05,64.79,64.96,26200.0,56.2166,56.3553,56.13,56.2773,26200.0
2013-07-02 15:00:00,64.95,65.14,64.92,65.09,55300.0,56.2686,56.4332,56.2426,56.3899,55300.0
2013-07-02 15:30:00,65.11,65.18,64.96,65.11,72700.0,56.4072,56.4679,56.2773,56.4072,72700.0
2013-07-03 09:30:00,64.8,65.25,64.64,65.1,14400.0,56.1387,56.5285,56.0001,56.3986,14400.0
2013-07-03 10:00:00,65.04,65.41,65.01,65.38,32700.0,56.3466,56.6671,56.3206,56.6412,32700.0
2013-07-03 10:30:00,65.41,65.41,65.14,65.2,22200.0,56.6671,56.6671,56.4332,56.4852,22200.0
2013-07-03 11:00:00,65.27,65.35,65.24,65.35,37800.0,56.5459,56.6152,56.5199,56.6152,37800.0
2013-07-03 11:30:00,65.32,65.64,65.28,65.64,13700.0,56.5892,56.8664,56.5545,56.8664,13700.0
2013-07-03 12:00:00,65.67,65.96,65.63,65.73,34400.0,56.8924,57.1436,56.8577,56.9444,34400.0
2013-07-03 12:30:00,65.7,65.72,65.21,65.3,36700.0,56.9184,56.9357,56.4939,56.5718,36700.0
2013-07-05 09:30:00,66.06,66.16,65.25,65.71,34600.0,57.2303,57.3169,56.5285,56.927,34600.0
2013-07-05 10:00:00,65.69,65.69,64.82,65.01,31600.0,56.9097,56.9097,56.156,56.3206,31600.0
2013-07-05 10:30:00,64.99,65.52,64.99,65.52,37400.0,56.3033,56.7624,56.3033,56.7624,37400.0
2013-07-05 11:00:00,65.52,65.65,65.37,65.37,7000.0,56.7624,56.8751,56.6325,56.6325,7000.0
2013-07-05 11:30:00,65.36,65.57,65.33,65.51,22200.0,56.6238,56.8058,56.5978,56.7538,22200.0
2013-07-05 12:00:00,65.54,65.75,65.51,65.7,14800.0,56.7798,56.9617,56.7538,56.9184,14800.0
2013-07-05 12:30:00,65.68,65.81,65.68,65.69,5000.0,56.9011,57.0137,56.9011,56.9097,5000.0
2013-07-05 13:00:00,65.63,65.79,65.59,65.72,10900.0,56.8577,56.9964,56.8231,56.9357,10900.0
2013-07-05 13:30:00,65.75,65.8,65.62,65.62,3400.0,56.9617,57.005,56.8491,56.8491,3400.0
2013-07-05 14:00:00,65.66,65.91,65.58,65.86,15000.0,56.8837,57.1003,56.8144,57.057,15000.0
2013-07-05 14:30:00,65.93,66.02,65.79,65.87,8800.0,57.1176,57.1956,56.9964,57.0657,8800.0
2013-07-05 15:00:00,65.88,65.97,65.8,65.91,12600.0,57.0743,57.1523,57.005,57.1003,12600.0
2013-07-05 15:30:00,65.93,66.31,65.88,66.3,36200.0,57.1176,57.4468,57.0743,57.4382,36200.0
2013-07-08 09:30:00,66.64,66.82,66.35,66.53,17300.0,57.7327,57.8887,57.4815,57.6374,17300.0
2013-07-08 10:00:00,66.61,66.65,66.08,66.09,13400.0,57.7067,57.7414,57.2476,57.2563,13400.0
2013-07-08 10:30:00,66.11,66.36,66.07,66.2,15500.0,57.2736,57.4902,57.2389,57.3516,15500.0
2013-07-08 11:00:00,66.2,66.41,66.17,66.29,16000.0,57.3516,57.5335,57.3256,57.4295,16000.0
2013-07-08 11:30:00,66.23,66.25,65.81,65.81,32900.0,57.3775,57.3949,57.0137,57.0137,32900.0
2013-07-08 12:00:00,65.81,66.04,65.7,65.97,37400.0,57.0137,57.2129,56.9184,57.1523,37400.0
2013-07-08 12:30:00,65.98,66.25,65.97,66.01,10700.0,57.161,57.3949,57.1523,57.1869,10700.0
2013-07-08 13:00:00,66.01,66.11,65.92,65.98,17100.0,57.1869,57.2736,57.109,57.161,17100.0
2013-07-08 13:30:00,65.95,66.09,65.95,65.99,13300.0,57.135,57.2563,57.135,57.1696,13300.0
2013-07-08 14:00:00,66.01,66.05,65.95,66.03,14600.0,57.1869,57.2216,57.135,57.2043,14600.0
2013-07-08 14:30:00,66.05,66.13,65.97,66.1,26800.0,57.2216,57.2909,57.1523,57.2649,26800.0
2013-07-08 15:00:00,66.06,66.15,65.98,66.03,24000.0,57.2303,57.3082,57.161,57.2043,24000.0
2013-07-08 15:30:00,66.03,66.15,65.99,66.0,67400.0,57.2043,57.3082,57.1696,57.1783,67400.0
2013-07-09 09:30:00,66.5,67.0,66.5,66.56,19800.0,57.6115,58.0446,57.6115,57.6634,19800.0
2013-07-09 10:00:00,66.46,66.6,66.22,66.31,15200.0,57.5768,57.6981,57.3689,57.4468,15200.0
2013-07-09 10:30:00,66.28,66.5,66.23,66.43,17100.0,57.4209,57.6115,57.3775,57.5508,17100.0
2013-07-09 11:00:00,66.4,66.63,66.37,66.57,37100.0,57.5248,57.7241,57.4988,57.6721,37100.0
2013-07-09 11:30:00,66.57,66.59,66.42,66.49,30700.0,57.6721,57.6894,57.5421,57.6028,30700.0
2013-07-09 12:00:00,66.46,66.57,66.41,66.47,58100.0,57.5768,57.6721,57.5335,57.5855,58100.0
2013-07-09 12:30:00,66.47,66.71,66.43,66.7,27200.0,57.5855,57.7934,57.5508,57.7847,27200.0
2013-07-09 13:00:00,66.69,66.77,66.58,66.61,32200.0,57.7761,57.8454,57.6808,57.7067,32200.0
2013-07-09 13:30:00,66.62,66.74,66.54,66.55,31400.0,57.7154,57.8194,57.6461,57.6548,31400.0
2013-07-09 14:00:00,66.55,66.64,66.44,66.45,25600.0,57.6548,57.7327,57.5595,57.5681,25600.0
2013-07-09 14:30:00,66.43,66.45,66.2,66.29,33300.0,57.5508,57.5681,57.3516,57.4295,33300.0
2013-07-09 15:00:00,66.29,66.55,66.29,66.49,23300.0,57.4295,57.6548,57.4295,57.6028,23300.0
2013-07-09 15:30:00,66.49,66.55,66.3,66.43,57500.0,57.6028,57.6548,57.4382,57.5508,57500.0
2013-07-10 09:30:00,66.37,66.55,66.28,66.42,12800.0,57.4988,57.6548,57.4209,57.5421,12800.0
2013-07-10 10:00:00,66.46,66.59,66.14,66.36,27600.0,57.5768,57.6894,57.2996,57.4902,27600.0
2013-07-10 10:30:00,66.35,66.35,66.21,66.22,25600.0,57.4815,57.4815,57.3602,57.3689,25600.0
2013-07-10 11:00:00,66.21,66.3,66.0,66.0,16800.0,57.3602,57.4382,57.1783,57.1783,16800.0
2013-07-10 11:30:00,66.0,66.46,66.0,66.41,12300.0,57.1783,57.5768,57.1783,57.5335,12300.0
2013-07-10 12:00:00,66.43,66.53,66.4,66.42,14600.0,57.5508,57.6374,57.5248,57.5421,14600.0
2013-07-10 12:30:00,66.43,66.55,66.42,66.51,9900.0,57.5508,57.6548,57.5421,57.6201,9900.0
2013-07-10 13:00:00,66.55,66.55,66.42,66.5,12100.0,57.6548,57.6548,57.5421,57.6115,12100.0
2013-07-10 13:30:00,66.52,66.57,66.44,66.44,7900.0,57.6288,57.6721,57.5595,57.5595,7900.0
2013-07-10 14:00:00,66.44,66.81,66.44,66.75,34200.0,57.5595,57.88,57.5595,57.828,34200.0
2013-07-10 14:30:00,66.75,66.8,66.39,66.45,21300.0,57.828,57.8714,57.5162,57.5681,21300.0
2013-07-10 15:00:00,66.49,66.56,66.23,66.46,19100.0,57.6028,57.6634,57.3775,57.5768,19100.0
2013-07-10 15:30:00,66.46,66.75,66.46,66.68,45600.0,57.5768,57.828,57.5768,57.7674,45600.0
2013-07-11 09:30:00,68.28,68.46,67.86,68.25,58600.0,59.1535,59.3095,58.7897,59.1275,58600.0
2013-07-11 10:00:00,68.24,68.29,67.85,68.0,58700.0,59.1189,59.1622,58.781,58.911,58700.0
2013-07-11 10:30:00,68.0,68.16,67.9,68.03,19500.0,58.911,59.0496,58.8243,58.9369,19500.0
2013-07-11 11:00:00,68.05,68.22,68.02,68.16,10600.0,58.9543,59.1016,58.9283,59.0496,10600.0
2013-07-11 11:30:00,68.14,68.14,67.88,68.12,8500.0,59.0322,59.0322,58.807,59.0149,8500.0
2013-07-11 12:00:00,68.12,68.15,67.88,68.09,13200.0,59.0149,59.0409,58.807,58.9889,13200.0
2013-07-11 12:30:00,68.13,68.25,67.96,68.01,12900.0,59.0236,59.1275,58.8763,58.9196,12900.0
2013-07-11 13:00:00,68.01,68.45,67.95,68.39,39200.0,58.9196,59.3008,58.8676,59.2488,39200.0
2013-07-11 13:30:00,68.38,68.61,68.36,68.36,27300.0,59.2402,59.4394,59.2228,59.2228,27300.0
2013-07-11 14:00:00,68.37,68.37,68.18,68.24,25100.0,59.2315,59.2315,59.0669,59.1189,25100.0
2013-07-11 14:30:00,68.24,68.34,68.12,68.17,17200.0,59.1189,59.2055,59.0149,59.0582,17200.0
2013-07-11 15:00:00,68.2,68.25,68.03,68.15,24300.0,59.0842,59.1275,58.9369,59.0409,24300.0
2013-07-11 15:30:00,68.15,68.83,68.15,68.75,105200.0,59.0409,59.63,59.0409,59.5607,105200.0
2013-07-12 09:30:00,68.6,69.16,68.6,68.74,15900.0,59.4308,59.9159,59.4308,59.552,15900.0
2013-07-12 10:00:00,68.68,68.68,68.36,68.42,41900.0,59.5001,59.5001,59.2228,59.2748,41900.0
2013-07-12 10:30:00,68.49,68.69,68.41,68.53,22200.0,59.3355,59.5087,59.2662,59.3701,22200.0
2013-07-12 11:00:00,68.49,68.61,68.45,68.45,7100.0,59.3355,59.4394,59.3008,59.3008,7100.0
2013-07-12 11:30:00,68.42,68.62,68.3,68.33,11600.0,59.2748,59.4481,59.1709,59.1969,11600.0
2013-07-12 12:00:00,68.32,68.47,68.32,68.41,10700.0,59.1882,59.3181,59.1882,59.2662,10700.0
2013-07-12 12:30:00,68.4,68.42,68.09,68.12,39700.0,59.2575,59.2748,58.9889,59.0149,39700.0
2013-07-12 13:00:00,68.14,68.17,67.96,68.06,26400.0,59.0322,59.0582,58.8763,58.9629,26400.0
2013-07-12 13:30:00,68.06,68.25,68.03,68.2,17600.0,58.9629,59.1275,58.9369,59.0842,17600.0
2013-07-12 14:00:00,68.2,68.2,68.04,68.13,18400.0,59.0842,59.0842,58.9456,59.0236,18400.0
2013-07-12 14:30:00,68.15,68.33,68.09,68.33,8800.0,59.0409,59.1969,58.9889,59.1969,8800.0
2013-07-12 15:00:00,68.33,68.45,68.28,68.39,21300.0,59.1969,59.3008,59.1535,59.2488,21300.0
2013-07-12 15:30:00,68.38,68.46,68.36,68.36,124000.0,59.2402,59.3095,59.2228,59.2228,124000.0
2013-07-15 09:30:00,68.71,69.1,68.43,68.67,28500.0,59.5261,59.8639,59.2835,59.4914,28500.0
2013-07-15 10:00:00,68.71,68.79,68.4,68.45,65100.0,59.5261,59.5954,59.2575,59.3008,65100.0
2013-07-15 10:30:00,68.44,68.77,68.36,68.69,75400.0,59.2921,59.578,59.2228,59.5087,75400.0
2013-07-15 11:00:00,68.62,68.67,68.49,68.58,10200.0,59.4481,59.4914,59.3355,59.4134,10200.0
2013-07-15 11:30:00,68.65,68.65,68.38,68.41,38400.0,59.4741,59.4741,59.2402,59.2662,38400.0
2013-07-15 12:00:00,68.43,68.55,68.43,68.49,5200.0,59.2835,59.3874,59.2835,59.3355,5200.0
2013-07-15 12:30:00,68.5,68.62,68.37,68.37,9300.0,59.3441,59.4481,59.2315,59.2315,9300.0
2013-07-15 13:00:00,68.37,68.37,68.21,68.28,6900.0,59.2315,59.2315,59.0929,59.1535,6900.0
2013-07-15 13:30:00,68.27,68.3,68.15,68.24,7600.0,59.1449,59.1709,59.0409,59.1189,7600.0
2013-07-15 14:00:00,68.25,68.39,68.24,68.32,60800.0,59.1275,59.2488,59.1189,59.1882,60800.0
2013-07-15 14:30:00,68.31,68.48,68.31,68.47,9300.0,59.1795,59.3268,59.1795,59.3181,9300.0
2013-07-15 15:00:00,68.45,68.48,68.35,68.38,16900.0,59.3008,59.3268,59.2142,59.2402,16900.0
2013-07-15 15:30:00,68.37,68.38,68.19,68.28,62000.0,59.2315,59.2402,59.0756,59.1535,62000.0
2013-07-16 09:30:00,68.32,68.32,67.65,67.65,16700.0,59.1882,59.1882,58.6077,58.6077,16700.0
2013-07-16 10:00:00,67.89,68.47,67.82,68.26,32400.0,58.8157,59.3181,58.755,59.1362,32400.0
2013-07-16 10:30:00,68.28,68.31,67.87,67.95,19300.0,59.1535,59.1795,58.7983,58.8676,19300.0
2013-07-16 11:00:00,67.92,68.0,67.66,67.66,32300.0,58.8417,58.911,58.6164,58.6164,32300.0
2013-07-16 11:30:00,67.69,67.7,67.4,67.67,7200.0,58.6424,58.6511,58.3912,58.6251,7200.0
2013-07-16 12:00:00,67.63,67.93,67.63,67.81,11200.0,58.5904,58.8503,58.5904,58.7464,11200.0
2013-07-16 12:30:00,67.8,67.9,67.68,67.69,9800.0,58.7377,58.8243,58.6337,58.6424,9800.0
2013-07-16 13:00:00,67.71,67.72,67.46,67.5,6100.0,58.6597,58.6684,58.4431,58.4778,6100.0
2013-07-16 13:30:00,67.49,67.89,67.49,67.89,10000.0,58.4691,58.8157,58.4691,58.8157,10000.0
2013-07-16 14:00:00,67.9,68.06,67.77,67.78,17400.0,58.8243,58.9629,58.7117,58.7204,17400.0
2013-07-16 14:30:00,67.77,67.85,67.69,67.76,11600.0,58.7117,58.781,58.6424,58.703,11600.0
2013-07-16 15:00:00,67.76,67.76,67.57,67.62,13600.0,58.703,58.703,58.5384,58.5818,13600.0
2013-07-16 15:30:00,67.63,67.7,67.58,67.61,49500.0,58.5904,58.6511,58.5471,58.5731,49500.0
2013-07-17 09:30:00,68.05,68.05,67.0,67.63,22300.0,58.9543,58.9543,58.0446,58.5904,22300.0
2013-07-17 10:00:00,67.57,68.13,67.57,68.13,14400.0,58.5384,59.0236,58.5384,59.0236,14400.0
2013-07-17 10:30:00,68.04,68.13,67.52,67.75,16900.0,58.9456,59.0236,58.4951,58.6944,16900.0
2013-07-17 11:00:00,67.76,67.88,67.61,67.64,13100.0,58.703,58.807,58.5731,58.5991,13100.0
2013-07-17 11:30:00,67.63,67.67,67.3,67.35,5900.0,58.5904,58.6251,58.3045,58.3478,5900.0
2013-07-17 12:00:00,67.34,67.6,67.34,67.49,8300.0,58.3392,58.5644,58.3392,58.4691,8300.0
2013-07-17 12:30:00,67.49,67.49,67.33,67.35,7100.0,58.4691,58.4691,58.3305,58.3478,7100.0
2013-07-17 13:00:00,67.36,67.48,67.32,67.32,8300.0,58.3565,58.4605,58.3218,58.3218,8300.0
2013-07-17 13:30:00,67.3,67.45,67.29,67.41,10700.0,58.3045,58.4345,58.2959,58.3998,10700.0
2013-07-17 14:00:00,67.42,67.62,67.42,67.59,17400.0,58.4085,58.5818,58.4085,58.5558,17400.0
2013-07-17 14:30:00,67.59,67.59,67.25,67.25,24700.0,58.5558,58.5558,58.2612,58.2612,24700.0
2013-07-17 15:00:00,67.25,67.49,67.25,67.49,28100.0,58.2612,58.4691,58.2612,58.4691,28100.0
2013-07-17 15:30:00,67.49,67.64,67.41,67.54,80800.0,58.4691,58.5991,58.3998,58.5124,80800.0
2013-07-18 09:30:00,67.65,68.35,67.41,68.09,16200.0,58.6077,59.2142,58.3998,58.9889,16200.0
2013-07-18 10:00:00,67.99,68.53,67.85,68.48,13400.0,58.9023,59.3701,58.781,59.3268,13400.0
2013-07-18 10:30:00,68.55,68.76,68.34,68.54,29300.0,59.3874,59.5694,59.2055,59.3788,29300.0
2013-07-18 11:00:00,68.48,68.84,68.43,68.78,46100.0,59.3268,59.6387,59.2835,59.5867,46100.0
2013-07-18 11:30:00,68.77,68.89,68.68,68.77,18400.0,59.578,59.682,59.5001,59.578,18400.0
2013-07-18 12:00:00,68.75,69.35,68.72,69.19,62100.0,59.5607,60.0805,59.5347,59.9419,62100.0
2013-07-18 12:30:00,69.16,69.63,69.08,69.51,55200.0,59.9159,60.3231,59.8466,60.2191,55200.0
2013-07-18 13:00:00,69.5,69.5,69.03,69.03,21300.0,60.2105,60.2105,59.8033,59.8033,21300.0
2013-07-18 13:30:00,69.02,69.05,68.82,68.85,31900.0,59.7946,59.8206,59.6214,59.6473,31900.0
2013-07-18 14:00:00,68.88,69.19,68.86,69.12,46300.0,59.6733,59.9419,59.656,59.8813,46300.0
2013-07-18 14:30:00,69.12,69.41,69.09,69.19,35700.0,59.8813,60.1325,59.8553,59.9419,35700.0
2013-07-18 15:00:00,69.2,69.64,69.16,69.55,140600.0,59.9506,60.3318,59.9159,60.2538,140600.0
2013-07-18 15:30:00,69.56,69.62,69.36,69.46,128600.0,60.2624,60.3144,60.0892,60.1758,128600.0
2013-07-19 09:30:00,69.52,69.91,69.3,69.31,33500.0,60.2278,60.5657,60.0372,60.0459,33500.0
2013-07-19 10:00:00,69.32,69.8,69.23,69.68,46900.0,60.0545,60.4704,59.9766,60.3664,46900.0
2013-07-19 10:30:00,69.65,70.5,69.65,70.28,85300.0,60.3404,61.0768,60.3404,60.8862,85300.0
2013-07-19 11:00:00,70.24,70.41,69.7,70.04,94300.0,60.8516,60.9988,60.3837,60.6783,94300.0
2013-07-19 11:30:00,70.0,70.16,69.34,69.56,36400.0,60.6436,60.7822,60.0719,60.2624,36400.0
2013-07-19 12:00:00,69.61,69.75,69.5,69.63,37300.0,60.3058,60.4271,60.2105,60.3231,37300.0
2013-07-19 12:30:00,69.67,69.72,69.61,69.7,8400.0,60.3577,60.4011,60.3058,60.3837,8400.0
2013-07-19 13:00:00,69.73,69.75,69.57,69.72,31300.0,60.4097,60.4271,60.2711,60.4011,31300.0
2013-07-19 13:30:00,69.74,69.88,69.74,69.85,10100.0,60.4184,60.5397,60.4184,60.5137,10100.0
2013-07-19 14:00:00,69.84,70.01,69.8,69.96,24100.0,60.505,60.6523,60.4704,60.609,24100.0
2013-07-19 14:30:00,69.95,70.05,69.94,69.94,30600.0,60.6003,60.687,60.5917,60.5917,30600.0
2013-07-19 15:00:00,69.96,69.97,69.82,69.88,35300.0,60.609,60.6176,60.4877,60.5397,35300.0
2013-07-19 15:30:00,69.88,70.02,69.83,70.02,97200.0,60.5397,60.661,60.4964,60.661,97200.0
2013-07-22 09:30:00,74.01,75.1,70.68,72.48,317700.0,64.1176,65.062,61.2327,62.7922,317700.0
2013-07-22 10:00:00,72.48,72.67,71.84,72.16,127900.0,62.7922,62.9568,62.2377,62.5149,127900.0
2013-07-22 10:30:00,72.15,72.65,71.83,72.29,86000.0,62.5063,62.9394,62.229,62.6275,86000.0
2013-07-22 11:00:00,72.26,72.63,72.19,72.35,91600.0,62.6016,62.9221,62.5409,62.6795,91600.0
2013-07-22 11:30:00,72.41,72.95,72.05,72.72,94400.0,62.7315,63.1993,62.4196,63.0001,94400.0
2013-07-22 12:00:00,72.7,72.95,72.1,72.33,46500.0,62.9827,63.1993,62.4629,62.6622,46500.0
2013-07-22 12:30:00,72.34,72.68,72.04,72.59,36800.0,62.6709,62.9654,62.411,62.8874,36800.0
2013-07-22 13:00:00,72.65,72.9,72.54,72.74,44400.0,62.9394,63.156,62.8441,63.0174,44400.0
2013-07-22 13:30:00,72.78,72.84,72.33,72.44,74200.0,63.0521,63.104,62.6622,62.7575,74200.0
2013-07-22 14:00:00,72.44,72.71,72.13,72.41,46900.0,62.7575,62.9914,62.4889,62.7315,46900.0
2013-07-22 14:30:00,72.45,72.65,72.29,72.4,46800.0,62.7662,62.9394,62.6275,62.7228,46800.0
2013-07-22 15:00:00,72.4,72.52,72.28,72.48,58300.0,62.7228,62.8268,62.6189,62.7922,58300.0
2013-07-22 15:30:00,72.46,72.52,72.28,72.37,134700.0,62.7748,62.8268,62.6189,62.6969,134700.0
2013-07-23 09:30:00,73.31,73.82,71.92,73.25,72200.0,63.5112,63.953,62.307,63.4592,72200.0
2013-07-23 10:00:00,73.23,73.23,72.6,72.72,60100.0,63.4419,63.4419,62.8961,63.0001,60100.0
2013-07-23 10:30:00,72.67,72.85,72.62,72.65,33400.0,62.9568,63.1127,62.9134,62.9394,33400.0
2013-07-23 11:00:00,72.66,72.76,72.33,72.33,56700.0,62.9481,63.0347,62.6622,62.6622,56700.0
2013-07-23 11:30:00,72.33,72.76,72.24,72.59,41700.0,62.6622,63.0347,62.5842,62.8874,41700.0
2013-07-23 12:00:00,72.6,72.62,72.47,72.48,29100.0,62.8961,62.9134,62.7835,62.7922,29100.0
2013-07-23 12:30:00,72.48,73.21,72.47,73.18,24900.0,62.7922,63.4246,62.7835,63.3986,24900.0
2013-07-23 13:00:00,73.21,73.33,73.14,73.23,35200.0,63.4246,63.5285,63.3639,63.4419,35200.0
2013-07-23 13:30:00,73.19,73.34,73.19,73.26,35900.0,63.4073,63.5372,63.4073,63.4679,35900.0
2013-07-23 14:00:00,73.25,73.33,73.2,73.23,46400.0,63.4592,63.5285,63.4159,63.4419,46400.0
2013-07-23 14:30:00,73.21,73.45,73.2,73.44,43200.0,63.4246,63.6325,63.4159,63.6238,43200.0
2013-07-23 15:00:00,73.43,73.67,73.38,73.59,54300.0,63.6152,63.8231,63.5719,63.7538,54300.0
2013-07-23 15:30:00,73.58,73.62,73.29,73.3,114200.0,63.7451,63.7798,63.4939,63.5025,114200.0
2013-07-24 09:30:00,73.65,74.77,72.77,73.44,205900.0,63.8058,64.7761,63.0434,63.6238,205900.0
2013-07-24 10:00:00,73.5,73.99,73.41,73.75,92000.0,63.6758,64.1003,63.5978,63.8924,92000.0
2013-07-24 10:30:00,73.74,74.18,73.74,73.83,37800.0,63.8837,64.2649,63.8837,63.9617,37800.0
2013-07-24 11:00:00,73.86,74.13,73.82,74.06,24600.0,63.9877,64.2216,63.953,64.161,24600.0
2013-07-24 11:30:00,74.09,74.43,74.02,74.02,46400.0,64.187,64.4815,64.1263,64.1263,46400.0
2013-07-24 12:00:00,74.07,74.19,73.73,74.14,67700.0,64.1696,64.2736,63.8751,64.2303,67700.0
2013-07-24 12:30:00,74.16,74.22,73.96,74.02,34700.0,64.2476,64.2996,64.0743,64.1263,34700.0
2013-07-24 13:00:00,74.06,74.23,73.69,73.87,38100.0,64.161,64.3082,63.8404,63.9964,38100.0
2013-07-24 13:30:00,73.88,73.97,73.67,73.75,37900.0,64.005,64.083,63.8231,63.8924,37900.0
2013-07-24 14:00:00,73.72,73.78,73.37,73.43,56800.0,63.8664,63.9184,63.5632,63.6152,56800.0
2013-07-24 14:30:00,73.37,73.42,72.89,73.29,60300.0,63.5632,63.6065,63.1474,63.4939,60300.0
2013-07-24 15:00:00,73.29,73.46,73.22,73.4,51300.0,63.4939,63.6412,63.4332,63.5892,51300.0
2013-07-24 15:30:00,73.42,73.53,73.31,73.45,93900.0,63.6065,63.7018,63.5112,63.6325,93900.0
2013-07-25 09:30:00,73.0,73.0,72.08,72.59,48700.0,63.2426,63.2426,62.4456,62.8874,48700.0
2013-07-25 10:00:00,72.54,73.0,72.31,72.44,35200.0,62.8441,63.2426,62.6449,62.7575,35200.0
2013-07-25 10:30:00,72.45,72.56,72.08,72.26,40400.0,62.7662,62.8615,62.4456,62.6016,40400.0
2013-07-25 11:00:00,72.3,72.4,71.87,71.94,26700.0,62.6362,62.7228,62.2637,62.3243,26700.0
2013-07-25 11:30:00,71.94,71.98,71.56,71.67,39400.0,62.3243,62.359,61.9951,62.0904,39400.0
2013-07-25 12:00:00,71.67,72.06,71.52,71.98,24600.0,62.0904,62.4283,61.9605,62.359,24600.0
2013-07-25 12:30:00,71.98,72.59,71.98,72.41,27400.0,62.359,62.8874,62.359,62.7315,27400.0
2013-07-25 13:00:00,72.44,72.57,72.37,72.52,17600.0,62.7575,62.8701,62.6969,62.8268,17600.0
2013-07-25 13:30:00,72.51,72.55,72.27,72.3,19600.0,62.8181,62.8528,62.6102,62.6362,19600.0
2013-07-25 14:00:00,72.33,72.37,72.16,72.17,19000.0,62.6622,62.6969,62.5149,62.5236,19000.0
2013-07-25 14:30:00,72.16,72.58,72.16,72.41,28700.0,62.5149,62.8788,62.5149,62.7315,28700.0
2013-07-25 15:00:00,72.4,72.88,72.38,72.82,30900.0,62.7228,63.1387,62.7055,63.0867,30900.0
2013-07-25 15:30:00,72.79,72.86,72.69,72.78,87900.0,63.0607,63.1214,62.9741,63.0521,87900.0
2013-07-26 09:30:00,72.43,72.79,72.35,72.79,13400.0,62.7488,63.0607,62.6795,63.0607,13400.0
2013-07-26 10:00:00,72.7,73.04,72.51,72.74,26100.0,62.9827,63.2773,62.8181,63.0174,26100.0
2013-07-26 10:30:00,72.69,72.83,72.16,72.17,21400.0,62.9741,63.0954,62.5149,62.5236,21400.0
2013-07-26 11:00:00,72.18,72.38,72.09,72.23,12800.0,62.5323,62.7055,62.4543,62.5756,12800.0
2013-07-26 11:30:00,72.39,72.39,72.23,72.34,10700.0,62.7142,62.7142,62.5756,62.6709,10700.0
2013-07-26 12:00:00,72.39,72.63,72.34,72.46,10700.0,62.7142,62.9221,62.6709,62.7748,10700.0
2013-07-26 12:30:00,72.45,72.59,72.39,72.39,11000.0,62.7662,62.8874,62.7142,62.7142,11000.0
2013-07-26 13:00:00,72.38,72.47,72.29,72.3,22800.0,62.7055,62.7835,62.6275,62.6362,22800.0
2013-07-26 13:30:00,72.3,72.34,72.21,72.31,7900.0,62.6362,62.6709,62.5582,62.6449,7900.0
2013-07-26 14:00:00,72.32,72.37,72.08,72.11,16800.0,62.6535,62.6969,62.4456,62.4716,16800.0
2013-07-26 14:30:00,72.07,72.24,72.04,72.17,20000.0,62.437,62.5842,62.411,62.5236,20000.0
2013-07-26 15:00:00,72.18,72.2,71.97,72.0,29900.0,62.5323,62.5496,62.3503,62.3763,29900.0
2013-07-26 15:30:00,72.01,72.11,71.91,72.07,70200.0,62.385,62.4716,62.2983,62.437,70200.0
2013-07-29 09:30:00,71.89,72.84,71.89,72.23,39200.0,62.281,63.104,62.281,62.5756,39200.0
2013-07-29 10:00:00,72.22,72.22,71.52,71.91,36500.0,62.5669,62.5669,61.9605,62.2983,36500.0
2013-07-29 10:30:00,71.89,71.98,71.69,71.85,26400.0,62.281,62.359,62.1077,62.2464,26400.0
2013-07-29 11:00:00,71.88,71.89,71.4,71.51,23300.0,62.2723,62.281,61.8565,61.9518,23300.0
2013-07-29 11:30:00,71.5,71.7,71.45,71.63,22800.0,61.9431,62.1164,61.8998,62.0558,22800.0
2013-07-29 12:00:00,71.68,71.94,71.68,71.93,18900.0,62.0991,62.3243,62.0991,62.3157,18900.0
2013-07-29 12:30:00,71.93,72.1,71.85,72.1,21600.0,62.3157,62.4629,62.2464,62.4629,21600.0
2013-07-29 13:00:00,72.1,72.18,72.03,72.11,25000.0,62.4629,62.5323,62.4023,62.4716,25000.0
2013-07-29 13:30:00,72.11,72.2,72.06,72.18,28900.0,62.4716,62.5496,62.4283,62.5323,28900.0
2013-07-29 14:00:00,72.19,72.3,72.14,72.17,21500.0,62.5409,62.6362,62.4976,62.5236,21500.0
2013-07-29 14:30:00,72.17,72.2,72.1,72.12,19400.0,62.5236,62.5496,62.4629,62.4803,19400.0
2013-07-29 15:00:00,72.09,72.14,71.88,71.98,39400.0,62.4543,62.4976,62.2723,62.359,39400.0
2013-07-29 15:30:00,72.0,72.04,71.76,71.9,98500.0,62.3763,62.411,62.1684,62.2897,98500.0
2013-07-30 09:30:00,72.02,72.97,72.02,72.47,13800.0,62.3936,63.2167,62.3936,62.7835,13800.0
2013-07-30 10:00:00,72.48,72.69,72.31,72.62,16700.0,62.7922,62.9741,62.6449,62.9134,16700.0
2013-07-30 10:30:00,72.61,72.62,71.95,71.96,28600.0,62.9048,62.9134,62.333,62.3417,28600.0
2013-07-30 11:00:00,71.97,72.27,71.92,72.25,14000.0,62.3503,62.6102,62.307,62.5929,14000.0
2013-07-30 11:30:00,72.26,72.27,72.17,72.25,17400.0,62.6016,62.6102,62.5236,62.5929,17400.0
2013-07-30 12:00:00,72.27,72.27,72.05,72.05,14300.0,62.6102,62.6102,62.4196,62.4196,14300.0
2013-07-30 12:30:00,72.08,72.22,72.03,72.07,19700.0,62.4456,62.5669,62.4023,62.437,19700.0
2013-07-30 13:00:00,72.08,72.12,71.84,71.92,13700.0,62.4456,62.4803,62.2377,62.307,13700.0
2013-07-30 13:30:00,71.88,71.88,71.64,71.84,15600.0,62.2723,62.2723,62.0644,62.2377,15600.0
2013-07-30 14:00:00,71.85,71.88,71.71,71.78,20500.0,62.2464,62.2723,62.1251,62.1857,20500.0
2013-07-30 14:30:00,71.78,71.8,71.67,71.67,28300.0,62.1857,62.203,62.0904,62.0904,28300.0
2013-07-30 15:00:00,71.67,71.9,71.67,71.84,26000.0,62.0904,62.2897,62.0904,62.2377,26000.0
2013-07-30 15:30:00,71.83,71.84,71.69,71.74,45900.0,62.229,62.2377,62.1077,62.1511,45900.0
2013-07-31 09:30:00,71.81,72.51,71.48,72.19,20100.0,62.2117,62.8181,61.9258,62.5409,20100.0
2013-07-31 10:00:00,72.19,72.2,71.96,72.01,14200.0,62.5409,62.5496,62.3417,62.385,14200.0
2013-07-31 10:30:00,71.99,72.27,71.95,72.12,17700.0,62.3676,62.6102,62.333,62.4803,17700.0
2013-07-31 11:00:00,72.15,72.15,71.74,72.03,13600.0,62.5063,62.5063,62.1511,62.4023,13600.0
2013-07-31 11:30:00,72.03,72.21,71.84,71.99,21300.0,62.4023,62.5582,62.2377,62.3676,21300.0
2013-07-31 12:00:00,71.98,71.98,71.72,71.81,8100.0,62.359,62.359,62.1337,62.2117,8100.0
2013-07-31 12:30:00,71.77,71.82,71.59,71.71,15200.0,62.1771,62.2204,62.0211,62.1251,15200.0
2013-07-31 13:00:00,71.77,71.84,71.66,71.66,7600.0,62.1771,62.2377,62.0818,62.0818,7600.0
2013-07-31 13:30:00,71.65,71.73,71.61,71.71,9200.0,62.0731,62.1424,62.0384,62.1251,9200.0
2013-07-31 14:00:00,71.67,72.21,71.63,72.21,32100.0,62.0904,62.5582,62.0558,62.5582,32100.0
2013-07-31 14:30:00,72.22,72.73,72.21,72.57,47600.0,62.5669,63.0087,62.5582,62.8701,47600.0
2013-07-31 15:00:00,72.58,72.63,72.27,72.39,62600.0,62.8788,62.9221,62.6102,62.7142,62600.0
2013-07-31 15:30:00,72.4,72.43,71.72,71.84,87400.0,62.7228,62.7488,62.1337,62.2377,87400.0
2013-08-01 09:30:00,72.41,73.54,72.41,73.33,40900.0,62.7315,63.7105,62.7315,63.5285,40900.0
2013-08-01 10:00:00,73.4,73.92,73.15,73.87,30100.0,63.5892,64.0397,63.3726,63.9964,30100.0
2013-08-01 10:30:00,73.8,73.91,73.43,73.7,25100.0,63.9357,64.031,63.6152,63.8491,25100.0
2013-08-01 11:00:00,73.67,73.73,73.21,73.24,22700.0,63.8231,63.8751,63.4246,63.4506,22700.0
2013-08-01 11:30:00,73.22,73.27,72.91,73.0,31400.0,63.4332,63.4766,63.1647,63.2426,31400.0
2013-08-01 12:00:00,73.0,73.27,72.9,73.25,13400.0,63.2426,63.4766,63.156,63.4592,13400.0
2013-08-01 12:30:00,73.3,73.3,73.01,73.16,13400.0,63.5025,63.5025,63.2513,63.3813,13400.0
2013-08-01 13:00:00,73.2,73.28,72.98,73.08,14200.0,63.4159,63.4852,63.2253,63.312,14200.0
2013-08-01 13:30:00,73.03,73.19,73.0,73.19,12300.0,63.2686,63.4073,63.2426,63.4073,12300.0
2013-08-01 14:00:00,73.16,73.18,72.99,73.18,27700.0,63.3813,63.3986,63.234,63.3986,27700.0
2013-08-01 14:30:00,73.17,73.4,73.14,73.25,56900.0,63.3899,63.5892,63.3639,63.4592,56900.0
2013-08-01 15:00:00,73.27,73.3,72.93,73.13,42900.0,63.4766,63.5025,63.182,63.3553,42900.0
2013-08-01 15:30:00,73.13,73.37,72.89,72.97,135100.0,63.3553,63.5632,63.1474,63.2167,135100.0
2013-08-02 09:30:00,72.98,73.12,72.6,72.61,22300.0,63.2253,63.3466,62.8961,62.9048,22300.0
2013-08-02 10:00:00,72.67,73.01,72.67,72.99,26200.0,62.9568,63.2513,62.9568,63.234,26200.0
2013-08-02 10:30:00,72.95,73.14,72.84,72.89,11900.0,63.1993,63.3639,63.104,63.1474,11900.0
2013-08-02 11:00:00,72.84,73.12,72.75,73.09,11600.0,63.104,63.3466,63.0261,63.3206,11600.0
2013-08-02 11:30:00,73.13,73.18,73.06,73.08,7800.0,63.3553,63.3986,63.2946,63.312,7800.0
2013-08-02 12:00:00,73.14,73.23,72.94,72.95,23100.0,63.3639,63.4419,63.1907,63.1993,23100.0
2013-08-02 12:30:00,72.94,73.05,72.85,72.99,13500.0,63.1907,63.286,63.1127,63.234,13500.0
2013-08-02 13:00:00,73.02,73.09,72.87,72.97,13600.0,63.26,63.3206,63.13,63.2167,13600.0
2013-08-02 13:30:00,72.97,72.98,72.67,72.76,53500.0,63.2167,63.2253,62.9568,63.0347,53500.0
2013-08-02 14:00:00,72.8,73.1,72.77,73.1,16900.0,63.0694,63.3293,63.0434,63.3293,16900.0
2013-08-02 14:30:00,73.12,73.13,72.98,72.99,21000.0,63.3466,63.3553,63.2253,63.234,21000.0
2013-08-02 15:00:00,73.0,73.1,72.84,72.87,27900.0,63.2426,63.3293,63.104,63.13,27900.0
2013-08-02 15:30:00,72.91,73.01,72.79,72.79,84100.0,63.1647,63.2513,63.0607,63.0607,84100.0
2013-08-05 09:30:00,72.6,72.99,72.5,72.8,17600.0,62.8961,63.234,62.8095,63.0694,17600.0
2013-08-05 10:00:00,72.8,72.84,72.51,72.62,12500.0,63.0694,63.104,62.8181,62.9134,12500.0
2013-08-05 10:30:00,72.68,72.91,72.63,72.72,6000.0,62.9654,63.1647,62.9221,63.0001,6000.0
2013-08-05 11:00:00,72.78,72.89,72.6,72.82,26700.0,63.0521,63.1474,62.8961,63.0867,26700.0
2013-08-05 11:30:00,72.86,72.88,72.69,72.72,7200.0,63.1214,63.1387,62.9741,63.0001,7200.0
2013-08-05 12:00:00,72.73,72.89,72.62,72.76,6500.0,63.0087,63.1474,62.9134,63.0347,6500.0
2013-08-05 12:30:00,72.76,72.76,72.55,72.59,4600.0,63.0347,63.0347,62.8528,62.8874,4600.0
2013-08-05 13:00:00,72.6,72.61,72.44,72.53,3400.0,62.8961,62.9048,62.7575,62.8355,3400.0
2013-08-05 13:30:00,72.53,72.66,72.52,72.61,6000.0,62.8355,62.9481,62.8268,62.9048,6000.0
2013-08-05 14:00:00,72.6,72.6,72.38,72.38,12900.0,62.8961,62.8961,62.7055,62.7055,12900.0
2013-08-05 14:30:00,72.42,72.49,72.38,72.49,7500.0,62.7402,62.8008,62.7055,62.8008,7500.0
2013-08-05 15:00:00,72.47,72.52,72.39,72.46,13100.0,62.7835,62.8268,62.7142,62.7748,13100.0
2013-08-05 15:30:00,72.47,72.64,72.47,72.57,91000.0,62.7835,62.9308,62.7835,62.8701,91000.0
2013-08-06 09:30:00,72.54,72.61,71.56,71.64,21100.0,62.8441,62.9048,61.9951,62.0644,21100.0
2013-08-06 10:00:00,71.66,72.03,71.6,71.91,20500.0,62.0818,62.4023,62.0298,62.2983,20500.0
2013-08-06 10:30:00,71.84,71.84,71.43,71.43,20300.0,62.2377,62.2377,61.8825,61.8825,20300.0
2013-08-06 11:00:00,71.41,71.51,71.34,71.49,25000.0,61.8652,61.9518,61.8045,61.9345,25000.0
2013-08-06 11:30:00,71.51,71.51,71.37,71.49,12100.0,61.9518,61.9518,61.8305,61.9345,12100.0
2013-08-06 12:00:00,71.51,71.51,71.21,71.4,41600.0,61.9518,61.9518,61.6919,61.8565,41600.0
2013-08-06 12:30:00,71.4,71.51,71.4,71.49,14400.0,61.8565,61.9518,61.8565,61.9345,14400.0
2013-08-06 13:00:00,71.48,71.59,71.31,71.56,21200.0,61.9258,62.0211,61.7785,61.9951,21200.0
2013-08-06 13:30:00,71.59,71.66,71.33,71.37,11100.0,62.0211,62.0818,61.7959,61.8305,11100.0
2013-08-06 14:00:00,71.43,71.43,71.18,71.28,18200.0,61.8825,61.8825,61.6659,61.7525,18200.0
2013-08-06 14:30:00,71.26,71.4,71.21,71.23,21300.0,61.7352,61.8565,61.6919,61.7092,21300.0
2013-08-06 15:00:00,71.27,71.51,71.27,71.51,43300.0,61.7439,61.9518,61.7439,61.9518,43300.0
2013-08-06 15:30:00,71.52,71.54,71.35,71.42,119400.0,61.9605,61.9778,61.8132,61.8738,119400.0
2013-08-07 09:30:00,71.18,71.39,70.57,70.6,42500.0,61.6659,61.8478,61.1374,61.1634,42500.0
2013-08-07 10:00:00,70.68,70.85,70.42,70.72,18500.0,61.2327,61.38,61.0075,61.2674,18500.0
2013-08-07 10:30:00,70.72,71.21,70.68,71.03,31700.0,61.2674,61.6919,61.2327,61.536,31700.0
2013-08-07 11:00:00,71.03,71.05,70.72,70.8,31200.0,61.536,61.5533,61.2674,61.3367,31200.0
2013-08-07 11:30:00,70.8,70.88,70.64,70.73,21500.0,61.3367,61.406,61.1981,61.2761,21500.0
2013-08-07 12:00:00,70.7,70.88,70.67,70.82,10500.0,61.2501,61.406,61.2241,61.354,10500.0
2013-08-07 12:30:00,70.88,71.02,70.79,70.98,15200.0,61.406,61.5273,61.328,61.4926,15200.0
2013-08-07 13:00:00,71.03,71.13,70.8,70.81,33200.0,61.536,61.6226,61.3367,61.3454,33200.0
2013-08-07 13:30:00,70.84,70.86,70.63,70.64,23000.0,61.3714,61.3887,61.1894,61.1981,23000.0
2013-08-07 14:00:00,70.64,70.64,70.33,70.52,29800.0,61.1981,61.1981,60.9295,61.0941,29800.0
2013-08-07 14:30:00,70.54,70.67,70.39,70.49,49500.0,61.1115,61.2241,60.9815,61.0681,49500.0
2013-08-07 15:00:00,70.52,70.75,70.52,70.66,44600.0,61.0941,61.2934,61.0941,61.2154,44600.0
2013-08-07 15:30:00,70.64,70.67,70.39,70.48,105200.0,61.1981,61.2241,60.9815,61.0595,105200.0
2013-08-08 09:30:00,70.85,71.97,70.61,71.09,36800.0,61.38,62.3503,61.1721,61.5879,36800.0
2013-08-08 10:00:00,71.01,71.1,70.61,70.71,20600.0,61.5186,61.5966,61.1721,61.2587,20600.0
2013-08-08 10:30:00,70.82,70.82,70.41,70.7,35600.0,61.354,61.354,60.9988,61.2501,35600.0
2013-08-08 11:00:00,70.75,70.8,70.57,70.7,35200.0,61.2934,61.3367,61.1374,61.2501,35200.0
2013-08-08 11:30:00,70.69,70.75,70.59,70.7,16700.0,61.2414,61.2934,61.1548,61.2501,16700.0
2013-08-08 12:00:00,70.71,70.77,70.58,70.75,22300.0,61.2587,61.3107,61.1461,61.2934,22300.0
2013-08-08 12:30:00,70.75,70.75,70.6,70.67,18700.0,61.2934,61.2934,61.1634,61.2241,18700.0
2013-08-08 13:00:00,70.67,70.67,70.45,70.55,25900.0,61.2241,61.2241,61.0335,61.1201,25900.0
2013-08-08 13:30:00,70.54,70.75,70.53,70.61,21800.0,61.1115,61.2934,61.1028,61.1721,21800.0
2013-08-08 14:00:00,70.66,70.84,70.58,70.8,19300.0,61.2154,61.3714,61.1461,61.3367,19300.0
2013-08-08 14:30:00,70.79,70.91,70.71,70.84,11600.0,61.328,61.432,61.2587,61.3714,11600.0
2013-08-08 15:00:00,70.84,70.86,70.5,70.67,43500.0,61.3714,61.3887,61.0768,61.2241,43500.0
2013-08-08 15:30:00,70.7,70.72,70.51,70.56,85100.0,61.2501,61.2674,61.0855,61.1288,85100.0
2013-08-09 09:30:00,70.39,70.58,70.0,70.22,62200.0,60.9815,61.1461,60.6436,60.8342,62200.0
2013-08-09 10:00:00,70.25,70.36,69.8,70.06,37300.0,60.8602,60.9555,60.4704,60.6956,37300.0
2013-08-09 10:30:00,70.07,70.2,69.89,70.04,18500.0,60.7043,60.8169,60.5483,60.6783,18500.0
2013-08-09 11:00:00,69.98,69.98,69.51,69.63,8900.0,60.6263,60.6263,60.2191,60.3231,8900.0
2013-08-09 11:30:00,69.62,70.15,69.62,70.11,6400.0,60.3144,60.7736,60.3144,60.7389,6400.0
2013-08-09 12:00:00,70.11,70.15,69.73,70.1,22100.0,60.7389,60.7736,60.4097,60.7303,22100.0
2013-08-09 12:30:00,70.09,70.42,70.09,70.42,7600.0,60.7216,61.0075,60.7216,61.0075,7600.0
2013-08-09 13:00:00,70.4,70.4,70.09,70.24,22500.0,60.9902,60.9902,60.7216,60.8516,22500.0
2013-08-09 13:30:00,70.33,70.45,70.07,70.11,27100.0,60.9295,61.0335,60.7043,60.7389,27100.0
2013-08-09 14:00:00,70.12,70.32,70.12,70.19,40600.0,60.7476,60.9209,60.7476,60.8082,40600.0
2013-08-09 14:30:00,70.22,70.27,70.1,70.2,39800.0,60.8342,60.8775,60.7303,60.8169,39800.0
2013-08-09 15:00:00,70.2,70.26,69.97,70.03,30400.0,60.8169,60.8689,60.6176,60.6696,30400.0
2013-08-09 15:30:00,70.02,70.15,69.97,70.04,40500.0,60.661,60.7736,60.6176,60.6783,40500.0
2013-08-12 09:30:00,69.74,70.55,69.45,70.26,87900.0,60.4184,61.1201,60.1671,60.8689,87900.0
2013-08-12 10:00:00,70.31,70.59,70.26,70.29,39400.0,60.9122,61.1548,60.8689,60.8949,39400.0
2013-08-12 10:30:00,70.29,70.57,70.29,70.4,18200.0,60.8949,61.1374,60.8949,60.9902,18200.0
2013-08-12 11:00:00,70.49,70.52,70.36,70.45,16600.0,61.0681,61.0941,60.9555,61.0335,16600.0
2013-08-12 11:30:00,70.5,70.68,70.4,70.68,34200.0,61.0768,61.2327,60.9902,61.2327,34200.0
2013-08-12 12:00:00,70.71,70.8,70.64,70.71,67500.0,61.2587,61.3367,61.1981,61.2587,67500.0
2013-08-12 12:30:00,70.7,70.72,70.59,70.6,20200.0,61.2501,61.2674,61.1548,61.1634,20200.0
2013-08-12 13:00:00,70.62,70.67,70.51,70.56,15400.0,61.1808,61.2241,61.0855,61.1288,15400.0
2013-08-12 13:30:00,70.57,70.62,70.49,70.58,16100.0,61.1374,61.1808,61.0681,61.1461,16100.0
2013-08-12 14:00:00,70.59,70.65,70.55,70.55,26600.0,61.1548,61.2068,61.1201,61.1201,26600.0
2013-08-12 14:30:00,70.55,70.65,70.5,70.59,40300.0,61.1201,61.2068,61.0768,61.1548,40300.0
2013-08-12 15:00:00,70.61,70.8,70.6,70.67,48800.0,61.1721,61.3367,61.1634,61.2241,48800.0
2013-08-12 15:30:00,70.69,70.79,70.59,70.61,77300.0,61.2414,61.328,61.1548,61.1721,77300.0
2013-08-13 09:30:00,70.82,70.86,70.02,70.16,10300.0,61.354,61.3887,60.661,60.7822,10300.0
2013-08-13 10:00:00,70.07,70.07,69.4,69.86,26300.0,60.7043,60.7043,60.1238,60.5223,26300.0
2013-08-13 10:30:00,69.75,70.1,69.75,69.84,11700.0,60.4271,60.7303,60.4271,60.505,11700.0
2013-08-13 11:00:00,69.81,70.31,69.78,70.29,10300.0,60.479,60.9122,60.453,60.8949,10300.0
2013-08-13 11:30:00,70.31,70.51,70.1,70.27,16400.0,60.9122,61.0855,60.7303,60.8775,16400.0
2013-08-13 12:00:00,70.27,70.28,69.97,70.15,36800.0,60.8775,60.8862,60.6176,60.7736,36800.0
2013-08-13 12:30:00,70.15,70.24,70.0,70.0,14000.0,60.7736,60.8516,60.6436,60.6436,14000.0
2013-08-13 13:00:00,70.0,70.3,69.92,70.3,22900.0,60.6436,60.9035,60.5743,60.9035,22900.0
2013-08-13 13:30:00,70.33,70.33,70.05,70.21,16900.0,60.9295,60.9295,60.687,60.8256,16900.0
2013-08-13 14:00:00,70.2,70.31,70.09,70.22,19600.0,60.8169,60.9122,60.7216,60.8342,19600.0
2013-08-13 14:30:00,70.24,70.24,69.89,70.08,22900.0,60.8516,60.8516,60.5483,60.7129,22900.0
2013-08-13 15:00:00,70.06,70.15,69.95,70.01,30300.0,60.6956,60.7736,60.6003,60.6523,30300.0
2013-08-13 15:30:00,70.01,70.04,69.94,69.98,40900.0,60.6523,60.6783,60.5917,60.6263,40900.0
2013-08-14 09:30:00,70.08,70.08,69.18,69.67,17500.0,60.7129,60.7129,59.9332,60.3577,17500.0
2013-08-14 10:00:00,69.74,69.81,69.12,69.49,17300.0,60.4184,60.479,59.8813,60.2018,17300.0
2013-08-14 10:30:00,69.48,69.5,68.74,68.87,52500.0,60.1931,60.2105,59.552,59.6647,52500.0
2013-08-14 11:00:00,68.96,69.12,68.77,69.0,46700.0,59.7426,59.8813,59.578,59.7773,46700.0
2013-08-14 11:30:00,69.0,69.32,68.84,69.28,31500.0,59.7773,60.0545,59.6387,60.0199,31500.0
2013-08-14 12:00:00,69.28,69.3,68.92,69.03,42100.0,60.0199,60.0372,59.708,59.8033,42100.0
2013-08-14 12:30:00,69.04,69.07,68.95,69.02,16700.0,59.812,59.8379,59.734,59.7946,16700.0
2013-08-14 13:00:00,69.02,69.09,68.87,68.89,26900.0,59.7946,59.8553,59.6647,59.682,26900.0
2013-08-14 13:30:00,68.86,69.0,68.73,68.92,24300.0,59.656,59.7773,59.5434,59.708,24300.0
2013-08-14 14:00:00,68.9,68.94,68.66,68.79,31400.0,59.6907,59.7253,59.4827,59.5954,31400.0
2013-08-14 14:30:00,68.7,68.81,68.5,68.74,28700.0,59.5174,59.6127,59.3441,59.552,28700.0
2013-08-14 15:00:00,68.75,68.75,68.6,68.62,55300.0,59.5607,59.5607,59.4308,59.4481,55300.0
2013-08-14 15:30:00,68.63,68.83,68.55,68.69,61400.0,59.4568,59.63,59.3874,59.5087,61400.0
2013-08-15 09:30:00,67.57,67.8,66.94,67.36,98000.0,58.5384,58.7377,57.9926,58.3565,98000.0
2013-08-15 10:00:00,67.44,68.08,67.09,67.97,126000.0,58.4258,58.9803,58.1226,58.885,126000.0
2013-08-15 10:30:00,67.96,68.2,67.83,68.08,22100.0,58.8763,59.0842,58.7637,58.9803,22100.0
2013-08-15 11:00:00,68.08,68.13,67.92,67.92,67600.0,58.9803,59.0236,58.8417,58.8417,67600.0
2013-08-15 11:30:00,67.97,68.1,67.92,68.01,40600.0,58.885,58.9976,58.8417,58.9196,40600.0
2013-08-15 12:00:00,68.02,68.17,67.9,68.08,66100.0,58.9283,59.0582,58.8243,58.9803,66100.0
2013-08-15 12:30:00,68.07,68.27,68.05,68.14,15700.0,58.9716,59.1449,58.9543,59.0322,15700.0
2013-08-15 13:00:00,68.15,68.34,68.0,68.16,32000.0,59.0409,59.2055,58.911,59.0496,32000.0
2013-08-15 13:30:00,68.12,68.28,68.06,68.24,13300.0,59.0149,59.1535,58.9629,59.1189,13300.0
2013-08-15 14:00:00,68.28,68.38,67.97,68.32,42000.0,59.1535,59.2402,58.885,59.1882,42000.0
2013-08-15 14:30:00,68.37,68.7,68.33,68.65,55800.0,59.2315,59.5174,59.1969,59.4741,55800.0
2013-08-15 15:00:00,68.64,68.64,68.26,68.29,25200.0,59.4654,59.4654,59.1362,59.1622,25200.0
2013-08-15 15:30:00,68.29,68.49,68.18,68.2,88000.0,59.1622,59.3355,59.0669,59.0842,88000.0
2013-08-16 09:30:00,68.23,69.4,67.81,69.29,49700.0,59.1102,60.1238,58.7464,60.0285,49700.0
2013-08-16 10:00:00,69.3,69.31,68.9,69.19,30500.0,60.0372,60.0459,59.6907,59.9419,30500.0
2013-08-16 10:30:00,69.1,69.46,68.98,69.13,23300.0,59.8639,60.1758,59.76,59.8899,23300.0
2013-08-16 11:00:00,69.15,69.43,69.0,69.27,27800.0,59.9072,60.1498,59.7773,60.0112,27800.0
2013-08-16 11:30:00,69.25,69.49,69.17,69.26,26200.0,59.9939,60.2018,59.9246,60.0025,26200.0
2013-08-16 12:00:00,69.25,69.56,69.18,69.43,25200.0,59.9939,60.2624,59.9332,60.1498,25200.0
2013-08-16 12:30:00,69.4,69.41,69.18,69.24,12200.0,60.1238,60.1325,59.9332,59.9852,12200.0
2013-08-16 13:00:00,69.24,69.48,68.97,69.41,65900.0,59.9852,60.1931,59.7513,60.1325,65900.0
2013-08-16 13:30:00,69.41,69.45,69.05,69.12,50300.0,60.1325,60.1671,59.8206,59.8813,50300.0
2013-08-16 14:00:00,69.09,69.32,69.08,69.23,25000.0,59.8553,60.0545,59.8466,59.9766,25000.0
2013-08-16 14:30:00,69.17,69.29,69.14,69.27,18300.0,59.9246,60.0285,59.8986,60.0112,18300.0
2013-08-16 15:00:00,69.28,69.45,69.26,69.41,43500.0,60.0199,60.1671,60.0025,60.1325,43500.0
2013-08-16 15:30:00,69.43,69.56,69.28,69.29,81300.0,60.1498,60.2624,60.0199,60.0285,81300.0
2013-08-19 09:30:00,69.18,69.18,68.55,69.0,28900.0,59.9332,59.9332,59.3874,59.7773,28900.0
2013-08-19 10:00:00,68.98,69.05,68.44,68.52,15700.0,59.76,59.8206,59.2921,59.3615,15700.0
2013-08-19 10:30:00,68.52,68.81,68.49,68.67,23500.0,59.3615,59.6127,59.3355,59.4914,23500.0
2013-08-19 11:00:00,68.63,69.02,68.53,68.87,30600.0,59.4568,59.7946,59.3701,59.6647,30600.0
2013-08-19 11:30:00,68.82,68.98,68.72,68.9,13800.0,59.6214,59.76,59.5347,59.6907,13800.0
2013-08-19 12:00:00,68.9,69.07,68.85,68.89,11800.0,59.6907,59.8379,59.6473,59.682,11800.0
2013-08-19 12:30:00,68.94,68.94,68.61,68.62,11000.0,59.7253,59.7253,59.4394,59.4481,11000.0
2013-08-19 13:00:00,68.63,68.64,68.25,68.32,27900.0,59.4568,59.4654,59.1275,59.1882,27900.0
2013-08-19 13:30:00,68.34,68.47,68.15,68.47,13600.0,59.2055,59.3181,59.0409,59.3181,13600.0
2013-08-19 14:00:00,68.48,68.58,68.34,68.42,14700.0,59.3268,59.4134,59.2055,59.2748,14700.0
2013-08-19 14:30:00,68.4,68.4,68.2,68.28,11100.0,59.2575,59.2575,59.0842,59.1535,11100.0
2013-08-19 15:00:00,68.3,68.42,68.13,68.37,32600.0,59.1709,59.2748,59.0236,59.2315,32600.0
2013-08-19 15:30:00,68.31,68.41,68.16,68.2,67700.0,59.1795,59.2662,59.0496,59.0842,67700.0
2013-08-20 09:30:00,68.33,68.71,67.98,68.14,23100.0,59.1969,59.5261,58.8936,59.0322,23100.0
2013-08-20 10:00:00,68.2,69.09,68.2,69.02,31100.0,59.0842,59.8553,59.0842,59.7946,31100.0
2013-08-20 10:30:00,69.03,69.36,68.93,69.13,32500.0,59.8033,60.0892,59.7167,59.8899,32500.0
2013-08-20 11:00:00,69.17,69.29,68.89,69.11,29100.0,59.9246,60.0285,59.682,59.8726,29100.0
2013-08-20 11:30:00,69.16,69.42,69.16,69.42,14600.0,59.9159,60.1412,59.9159,60.1412,14600.0
2013-08-20 12:00:00,69.41,69.52,69.37,69.44,13800.0,60.1325,60.2278,60.0978,60.1585,13800.0
2013-08-20 12:30:00,69.41,69.5,69.3,69.49,10200.0,60.1325,60.2105,60.0372,60.2018,10200.0
2013-08-20 13:00:00,69.5,69.52,69.25,69.31,15000.0,60.2105,60.2278,59.9939,60.0459,15000.0
2013-08-20 13:30:00,69.3,69.38,69.23,69.29,7500.0,60.0372,60.1065,59.9766,60.0285,7500.0
2013-08-20 14:00:00,69.32,69.42,69.25,69.41,11100.0,60.0545,60.1412,59.9939,60.1325,11100.0
2013-08-20 14:30:00,69.41,69.49,69.31,69.42,14100.0,60.1325,60.2018,60.0459,60.1412,14100.0
2013-08-20 15:00:00,69.41,69.55,69.4,69.48,15100.0,60.1325,60.2538,60.1238,60.1931,15100.0
2013-08-20 15:30:00,69.5,69.5,69.2,69.23,47500.0,60.2105,60.2105,59.9506,59.9766,47500.0
2013-08-21 09:30:00,68.78,69.44,68.51,69.11,28600.0,59.5867,60.1585,59.3528,59.8726,28600.0
2013-08-21 10:00:00,69.22,69.66,69.19,69.56,39200.0,59.9679,60.3491,59.9419,60.2624,39200.0
2013-08-21 10:30:00,69.63,70.0,69.57,69.89,35700.0,60.3231,60.6436,60.2711,60.5483,35700.0
2013-08-21 11:00:00,69.87,69.93,69.35,69.37,33300.0,60.531,60.583,60.0805,60.0978,33300.0
2013-08-21 11:30:00,69.38,69.45,69.06,69.28,14100.0,60.1065,60.1671,59.8293,60.0199,14100.0
2013-08-21 12:00:00,69.33,69.43,69.2,69.31,6600.0,60.0632,60.1498,59.9506,60.0459,6600.0
2013-08-21 12:30:00,69.27,69.28,69.04,69.17,29900.0,60.0112,60.0199,59.812,59.9246,29900.0
2013-08-21 13:00:00,69.16,69.23,68.96,69.04,8300.0,59.9159,59.9766,59.7426,59.812,8300.0
2013-08-21 13:30:00,69.05,69.35,69.04,69.35,7800.0,59.8206,60.0805,59.812,60.0805,7800.0
2013-08-21 14:00:00,69.28,69.28,68.55,69.1,21100.0,60.0199,60.0199,59.3874,59.8639,21100.0
2013-08-21 14:30:00,69.13,69.78,69.13,69.6,21300.0,59.8899,60.453,59.8899,60.2971,21300.0
2013-08-21 15:00:00,69.62,69.62,69.25,69.27,21700.0,60.3144,60.3144,59.9939,60.0112,21700.0
2013-08-21 15:30:00,69.31,69.36,68.87,68.92,50400.0,60.0459,60.0892,59.6647,59.708,50400.0
2013-08-22 09:30:00,69.14,69.69,69.06,69.55,9100.0,59.8986,60.3751,59.8293,60.2538,9100.0
2013-08-22 10:00:00,69.59,70.08,69.41,70.05,30700.0,60.2884,60.7129,60.1325,60.687,30700.0
2013-08-22 10:30:00,70.11,70.2,69.98,70.11,26300.0,60.7389,60.8169,60.6263,60.7389,26300.0
2013-08-22 11:00:00,70.11,70.16,69.76,69.84,34000.0,60.7389,60.7822,60.4357,60.505,34000.0
2013-08-22 11:30:00,69.88,70.08,69.84,69.9,7800.0,60.5397,60.7129,60.505,60.557,7800.0
2013-08-22 12:00:00,69.91,70.06,69.75,69.75,6700.0,60.5657,60.6956,60.4271,60.4271,6700.0
2013-08-22 12:30:00,69.77,69.85,69.68,69.73,10700.0,60.4444,60.5137,60.3664,60.4097,10700.0
2013-08-22 13:00:00,69.72,69.8,69.67,69.67,7800.0,60.4011,60.4704,60.3577,60.3577,7800.0
2013-08-22 13:30:00,69.78,69.9,69.7,69.87,6600.0,60.453,60.557,60.3837,60.531,6600.0
2013-08-22 14:00:00,69.91,70.02,69.87,69.94,8200.0,60.5657,60.661,60.531,60.5917,8200.0
2013-08-22 14:30:00,69.97,70.07,69.74,69.75,10000.0,60.6176,60.7043,60.4184,60.4271,10000.0
2013-08-22 15:00:00,69.75,69.92,69.75,69.91,11900.0,60.4271,60.5743,60.4271,60.5657,11900.0
2013-08-22 15:30:00,69.91,70.11,69.88,69.97,69500.0,60.5657,60.7389,60.5397,60.6176,69500.0
2013-08-23 09:30:00,70.12,70.5,69.13,69.44,14400.0,60.7476,61.0768,59.8899,60.1585,14400.0
2013-08-23 10:00:00,69.38,69.41,68.7,68.93,27400.0,60.1065,60.1325,59.5174,59.7167,27400.0
2013-08-23 10:30:00,68.94,69.52,68.94,69.43,15200.0,59.7253,60.2278,59.7253,60.1498,15200.0
2013-08-23 11:00:00,69.49,69.57,69.27,69.41,13100.0,60.2018,60.2711,60.0112,60.1325,13100.0
2013-08-23 11:30:00,69.41,69.58,69.32,69.48,8100.0,60.1325,60.2798,60.0545,60.1931,8100.0
2013-08-23 12:00:00,69.49,69.54,69.32,69.32,7100.0,60.2018,60.2451,60.0545,60.0545,7100.0
2013-08-23 12:30:00,69.37,69.6,69.33,69.38,16700.0,60.0978,60.2971,60.0632,60.1065,16700.0
2013-08-23 13:00:00,69.36,69.5,69.28,69.41,14100.0,60.0892,60.2105,60.0199,60.1325,14100.0
2013-08-23 13:30:00,69.43,69.56,69.36,69.4,15500.0,60.1498,60.2624,60.0892,60.1238,15500.0
2013-08-23 14:00:00,69.4,69.5,69.35,69.37,10000.0,60.1238,60.2105,60.0805,60.0978,10000.0
2013-08-23 14:30:00,69.38,69.47,69.32,69.39,11300.0,60.1065,60.1845,60.0545,60.1152,11300.0
2013-08-23 15:00:00,69.37,69.4,69.29,69.34,17800.0,60.0978,60.1238,60.0285,60.0719,17800.0
2013-08-23 15:30:00,69.38,69.54,69.29,69.4,37600.0,60.1065,60.2451,60.0285,60.1238,37600.0
2013-08-26 09:30:00,69.3,69.63,69.15,69.39,8000.0,60.0372,60.3231,59.9072,60.1152,8000.0
2013-08-26 10:00:00,69.42,69.92,69.42,69.85,12000.0,60.1412,60.5743,60.1412,60.5137,12000.0
2013-08-26 10:30:00,69.82,69.91,69.65,69.69,6600.0,60.4877,60.5657,60.3404,60.3751,6600.0
2013-08-26 11:00:00,69.77,69.94,69.73,69.86,9500.0,60.4444,60.5917,60.4097,60.5223,9500.0
2013-08-26 11:30:00,69.88,69.96,69.67,69.72,4700.0,60.5397,60.609,60.3577,60.4011,4700.0
2013-08-26 12:00:00,69.77,69.86,69.57,69.71,4800.0,60.4444,60.5223,60.2711,60.3924,4800.0
2013-08-26 12:30:00,69.69,69.81,69.67,69.78,8100.0,60.3751,60.479,60.3577,60.453,8100.0
2013-08-26 13:00:00,69.79,69.79,69.63,69.63,4500.0,60.4617,60.4617,60.3231,60.3231,4500.0
2013-08-26 13:30:00,69.62,69.66,69.53,69.61,4800.0,60.3144,60.3491,60.2365,60.3058,4800.0
2013-08-26 14:00:00,69.65,69.65,69.52,69.54,17000.0,60.3404,60.3404,60.2278,60.2451,17000.0
2013-08-26 14:30:00,69.55,69.6,69.52,69.58,12000.0,60.2538,60.2971,60.2278,60.2798,12000.0
2013-08-26 15:00:00,69.58,69.59,68.94,69.13,42700.0,60.2798,60.2884,59.7253,59.8899,42700.0
2013-08-26 15:30:00,69.16,69.28,69.05,69.15,49900.0,59.9159,60.0199,59.8206,59.9072,49900.0
2013-08-27 09:30:00,68.44,68.63,67.81,68.47,25700.0,59.2921,59.4568,58.7464,59.3181,25700.0
2013-08-27 10:00:00,68.47,68.51,67.97,67.97,8200.0,59.3181,59.3528,58.885,58.885,8200.0
2013-08-27 10:30:00,67.95,68.38,67.95,68.23,15000.0,58.8676,59.2402,58.8676,59.1102,15000.0
2013-08-27 11:00:00,68.23,68.3,68.11,68.15,16200.0,59.1102,59.1709,59.0063,59.0409,16200.0
2013-08-27 11:30:00,68.17,68.29,68.07,68.29,15400.0,59.0582,59.1622,58.9716,59.1622,15400.0
2013-08-27 12:00:00,68.25,68.25,67.92,68.02,14700.0,59.1275,59.1275,58.8417,58.9283,14700.0
2013-08-27 12:30:00,67.99,68.28,67.99,68.2,20200.0,58.9023,59.1535,58.9023,59.0842,20200.0
2013-08-27 13:00:00,68.18,68.26,67.86,67.89,15800.0,59.0669,59.1362,58.7897,58.8157,15800.0
2013-08-27 13:30:00,67.89,68.23,67.89,67.93,9000.0,58.8157,59.1102,58.8157,58.8503,9000.0
2013-08-27 14:00:00,67.93,68.04,67.67,67.85,19000.0,58.8503,58.9456,58.6251,58.781,19000.0
2013-08-27 14:30:00,67.82,68.04,67.73,67.9,20500.0,58.755,58.9456,58.677,58.8243,20500.0
2013-08-27 15:00:00,67.85,68.07,67.74,67.99,33300.0,58.781,58.9716,58.6857,58.9023,33300.0
2013-08-27 15:30:00,68.02,68.11,67.77,67.98,87700.0,58.9283,59.0063,58.7117,58.8936,87700.0
2013-08-28 09:30:00,67.84,68.37,67.56,68.3,49600.0,58.7723,59.2315,58.5298,59.1709,49600.0
2013-08-28 10:00:00,68.28,68.58,68.15,68.39,29900.0,59.1535,59.4134,59.0409,59.2488,29900.0
2013-08-28 10:30:00,68.3,68.62,68.23,68.47,10300.0,59.1709,59.4481,59.1102,59.3181,10300.0
2013-08-28 11:00:00,68.45,68.67,68.38,68.51,8400.0,59.3008,59.4914,59.2402,59.3528,8400.0
2013-08-28 11:30:00,68.44,68.58,68.17,68.56,26100.0,59.2921,59.4134,59.0582,59.3961,26100.0
2013-08-28 12:00:00,68.6,68.62,68.34,68.6,9000.0,59.4308,59.4481,59.2055,59.4308,9000.0
2013-08-28 12:30:00,68.64,68.8,68.61,68.76,20200.0,59.4654,59.604,59.4394,59.5694,20200.0
2013-08-28 13:00:00,68.78,68.82,68.59,68.64,29500.0,59.5867,59.6214,59.4221,59.4654,29500.0
2013-08-28 13:30:00,68.68,68.74,68.53,68.74,11900.0,59.5001,59.552,59.3701,59.552,11900.0
2013-08-28 14:00:00,68.78,68.84,68.43,68.7,17100.0,59.5867,59.6387,59.2835,59.5174,17100.0
2013-08-28 14:30:00,68.67,68.67,68.43,68.52,20000.0,59.4914,59.4914,59.2835,59.3615,20000.0
2013-08-28 15:00:00,68.52,68.72,68.49,68.59,20800.0,59.3615,59.5347,59.3355,59.4221,20800.0
2013-08-28 15:30:00,68.59,68.68,68.4,68.44,67000.0,59.4221,59.5001,59.2575,59.2921,67000.0
2013-08-29 09:30:00,68.34,69.15,68.24,68.92,14000.0,59.2055,59.9072,59.1189,59.708,14000.0
2013-08-29 10:00:00,68.93,69.35,68.7,69.0,10300.0,59.7167,60.0805,59.5174,59.7773,10300.0
2013-08-29 10:30:00,69.06,69.46,69.06,69.22,17300.0,59.8293,60.1758,59.8293,59.9679,17300.0
2013-08-29 11:00:00,69.22,69.29,69.02,69.13,24300.0,59.9679,60.0285,59.7946,59.8899,24300.0
2013-08-29 11:30:00,69.11,69.5,69.06,69.42,19600.0,59.8726,60.2105,59.8293,60.1412,19600.0
2013-08-29 12:00:00,69.49,69.49,69.21,69.4,8300.0,60.2018,60.2018,59.9592,60.1238,8300.0
2013-08-29 12:30:00,69.42,69.53,69.33,69.53,38900.0,60.1412,60.2365,60.0632,60.2365,38900.0
2013-08-29 13:00:00,69.56,69.56,69.34,69.44,39200.0,60.2624,60.2624,60.0719,60.1585,39200.0
2013-08-29 13:30:00,69.42,69.55,69.34,69.46,30200.0,60.1412,60.2538,60.0719,60.1758,30200.0
2013-08-29 14:00:00,69.45,69.69,69.37,69.66,16600.0,60.1671,60.3751,60.0978,60.3491,16600.0
2013-08-29 14:30:00,69.61,69.69,69.46,69.5,8600.0,60.3058,60.3751,60.1758,60.2105,8600.0
2013-08-29 15:00:00,69.52,69.59,69.42,69.52,30000.0,60.2278,60.2884,60.1412,60.2278,30000.0
2013-08-29 15:30:00,69.5,69.58,69.41,69.52,68700.0,60.2105,60.2798,60.1325,60.2278,68700.0
2013-08-30 09:30:00,69.48,69.48,68.94,69.33,12100.0,60.1931,60.1931,59.7253,60.0632,12100.0
2013-08-30 10:00:00,69.34,69.34,68.87,69.06,20700.0,60.0719,60.0719,59.6647,59.8293,20700.0
2013-08-30 10:30:00,69.16,69.17,68.8,69.0,24900.0,59.9159,59.9246,59.604,59.7773,24900.0
2013-08-30 11:00:00,68.96,69.14,68.89,68.93,16400.0,59.7426,59.8986,59.682,59.7167,16400.0
2013-08-30 11:30:00,68.94,69.14,68.83,68.83,50100.0,59.7253,59.8986,59.63,59.63,50100.0
2013-08-30 12:00:00,68.82,69.15,68.76,68.9,17200.0,59.6214,59.9072,59.5694,59.6907,17200.0
2013-08-30 12:30:00,68.89,69.02,68.73,68.95,24600.0,59.682,59.7946,59.5434,59.734,24600.0
2013-08-30 13:00:00,68.95,69.12,68.81,68.99,50900.0,59.734,59.8813,59.6127,59.7686,50900.0
2013-08-30 13:30:00,68.99,69.08,68.9,68.93,23400.0,59.7686,59.8466,59.6907,59.7167,23400.0
2013-08-30 14:00:00,68.91,68.99,68.61,68.61,34700.0,59.6993,59.7686,59.4394,59.4394,34700.0
2013-08-30 14:30:00,68.57,68.83,68.56,68.83,34800.0,59.4048,59.63,59.3961,59.63,34800.0
2013-08-30 15:00:00,68.83,68.83,68.7,68.73,32600.0,59.63,59.63,59.5174,59.5434,32600.0
2013-08-30 15:30:00,68.7,68.73,68.53,68.64,75600.0,59.5174,59.5434,59.3701,59.4654,75600.0
2013-09-03 09:30:00,69.2,70.24,69.2,69.79,40100.0,59.9506,60.8516,59.9506,60.4617,40100.0
2013-09-03 10:00:00,69.81,69.97,69.05,69.13,38700.0,60.479,60.6176,59.8206,59.8899,38700.0
2013-09-03 10:30:00,69.09,69.82,69.06,69.69,28800.0,59.8553,60.4877,59.8293,60.3751,28800.0
2013-09-03 11:00:00,69.68,69.79,69.03,69.12,27600.0,60.3664,60.4617,59.8033,59.8813,27600.0
2013-09-03 11:30:00,69.08,69.39,68.91,68.93,24700.0,59.8466,60.1152,59.6993,59.7167,24700.0
2013-09-03 12:00:00,68.93,69.2,68.93,69.13,19600.0,59.7167,59.9506,59.7167,59.8899,19600.0
2013-09-03 12:30:00,69.04,69.17,68.94,69.1,20300.0,59.812,59.9246,59.7253,59.8639,20300.0
2013-09-03 13:00:00,69.07,69.33,68.95,69.12,21900.0,59.8379,60.0632,59.734,59.8813,21900.0
2013-09-03 13:30:00,69.12,69.12,68.68,68.68,34400.0,59.8813,59.8813,59.5001,59.5001,34400.0
2013-09-03 14:00:00,68.68,69.03,68.68,69.02,35200.0,59.5001,59.8033,59.5001,59.7946,35200.0
2013-09-03 14:30:00,69.01,69.08,68.82,69.04,32200.0,59.786,59.8466,59.6214,59.812,32200.0
2013-09-03 15:00:00,69.1,69.37,69.02,69.04,26500.0,59.8639,60.0978,59.7946,59.812,26500.0
2013-09-03 15:30:00,69.03,69.42,69.03,69.31,102400.0,59.8033,60.1412,59.8033,60.0459,102400.0
2013-09-04 09:30:00,69.17,69.22,68.57,69.0,72900.0,59.9246,59.9679,59.4048,59.7773,72900.0
2013-09-04 10:00:00,69.0,69.49,69.0,69.42,18800.0,59.7773,60.2018,59.7773,60.1412,18800.0
2013-09-04 10:30:00,69.48,69.52,69.09,69.09,21500.0,60.1931,60.2278,59.8553,59.8553,21500.0
2013-09-04 11:00:00,69.15,69.45,69.15,69.25,20000.0,59.9072,60.1671,59.9072,59.9939,20000.0
2013-09-04 11:30:00,69.31,69.62,69.28,69.6,17400.0,60.0459,60.3144,60.0199,60.2971,17400.0
2013-09-04 12:00:00,69.61,69.71,69.33,69.4,11400.0,60.3058,60.3924,60.0632,60.1238,11400.0
2013-09-04 12:30:00,69.4,69.44,69.29,69.39,15200.0,60.1238,60.1585,60.0285,60.1152,15200.0
2013-09-04 13:00:00,69.43,69.67,69.41,69.49,18600.0,60.1498,60.3577,60.1325,60.2018,18600.0
2013-09-04 13:30:00,69.5,69.56,69.35,69.37,13200.0,60.2105,60.2624,60.0805,60.0978,13200.0
2013-09-04 14:00:00,69.37,69.54,69.35,69.41,33200.0,60.0978,60.2451,60.0805,60.1325,33200.0
2013-09-04 14:30:00,69.4,69.44,69.32,69.4,27900.0,60.1238,60.1585,60.0545,60.1238,27900.0
2013-09-04 15:00:00,69.4,69.51,69.24,69.32,47700.0,60.1238,60.2191,59.9852,60.0545,47700.0
2013-09-04 15:30:00,69.31,69.41,69.2,69.4,75300.0,60.0459,60.1325,59.9506,60.1238,75300.0
2013-09-05 09:30:00,69.42,69.85,69.38,69.6,20600.0,60.1412,60.5137,60.1065,60.2971,20600.0
2013-09-05 10:00:00,69.61,69.76,69.37,69.74,11800.0,60.3058,60.4357,60.0978,60.4184,11800.0
2013-09-05 10:30:00,69.74,69.78,69.41,69.41,22500.0,60.4184,60.453,60.1325,60.1325,22500.0
2013-09-05 11:00:00,69.39,69.62,69.34,69.41,15200.0,60.1152,60.3144,60.0719,60.1325,15200.0
2013-09-05 11:30:00,69.42,69.65,69.42,69.61,16900.0,60.1412,60.3404,60.1412,60.3058,16900.0
2013-09-05 12:00:00,69.62,69.76,69.56,69.7,3800.0,60.3144,60.4357,60.2624,60.3837,3800.0
2013-09-05 12:30:00,69.66,69.82,69.66,69.76,6100.0,60.3491,60.4877,60.3491,60.4357,6100.0
2013-09-05 13:00:00,69.77,69.78,69.68,69.77,6300.0,60.4444,60.453,60.3664,60.4444,6300.0
2013-09-05 13:30:00,69.75,69.81,69.61,69.66,7500.0,60.4271,60.479,60.3058,60.3491,7500.0
2013-09-05 14:00:00,69.67,69.82,69.6,69.68,7500.0,60.3577,60.4877,60.2971,60.3664,7500.0
2013-09-05 14:30:00,69.7,69.8,69.68,69.75,11300.0,60.3837,60.4704,60.3664,60.4271,11300.0
2013-09-05 15:00:00,69.76,69.79,69.61,69.65,11200.0,60.4357,60.4617,60.3058,60.3404,11200.0
2013-09-05 15:30:00,69.66,69.7,69.48,69.53,38800.0,60.3491,60.3837,60.1931,60.2365,38800.0
2013-09-06 09:30:00,69.91,70.4,69.38,69.51,13700.0,60.5657,60.9902,60.1065,60.2191,13700.0
2013-09-06 10:00:00,69.53,69.84,69.08,69.82,20200.0,60.2365,60.505,59.8466,60.4877,20200.0
2013-09-06 10:30:00,69.77,70.3,69.73,70.14,18600.0,60.4444,60.9035,60.4097,60.7649,18600.0
2013-09-06 11:00:00,70.25,70.53,70.18,70.35,22600.0,60.8602,61.1028,60.7996,60.9469,22600.0
2013-09-06 11:30:00,70.44,70.67,70.33,70.67,20100.0,61.0248,61.2241,60.9295,61.2241,20100.0
2013-09-06 12:00:00,70.66,70.78,70.55,70.56,4900.0,61.2154,61.3194,61.1201,61.1288,4900.0
2013-09-06 12:30:00,70.52,70.62,70.44,70.52,5300.0,61.0941,61.1808,61.0248,61.0941,5300.0
2013-09-06 13:00:00,70.48,70.66,70.45,70.48,5200.0,61.0595,61.2154,61.0335,61.0595,5200.0
2013-09-06 13:30:00,70.48,70.9,70.46,70.8,8900.0,61.0595,61.4233,61.0421,61.3367,8900.0
2013-09-06 14:00:00,70.77,70.78,70.62,70.66,14600.0,61.3107,61.3194,61.1808,61.2154,14600.0
2013-09-06 14:30:00,70.67,70.75,70.56,70.63,27600.0,61.2241,61.2934,61.1288,61.1894,27600.0
2013-09-06 15:00:00,70.6,70.65,70.45,70.55,30500.0,61.1634,61.2068,61.0335,61.1201,30500.0
2013-09-06 15:30:00,70.54,70.61,70.45,70.5,86400.0,61.1115,61.1721,61.0335,61.0768,86400.0
2013-09-09 09:30:00,70.45,71.58,70.45,71.38,14500.0,61.0335,62.0124,61.0335,61.8392,14500.0
2013-09-09 10:00:00,71.48,71.75,71.31,71.47,18100.0,61.9258,62.1597,61.7785,61.9172,18100.0
2013-09-09 10:30:00,71.37,71.78,71.31,71.5,19800.0,61.8305,62.1857,61.7785,61.9431,19800.0
2013-09-09 11:00:00,71.45,71.53,71.36,71.45,17100.0,61.8998,61.9691,61.8219,61.8998,17100.0
2013-09-09 11:30:00,71.49,71.56,71.38,71.41,12700.0,61.9345,61.9951,61.8392,61.8652,12700.0
2013-09-09 12:00:00,71.42,71.68,71.42,71.57,16500.0,61.8738,62.0991,61.8738,62.0038,16500.0
2013-09-09 12:30:00,71.57,71.6,71.43,71.6,13900.0,62.0038,62.0298,61.8825,62.0298,13900.0
2013-09-09 13:00:00,71.59,71.7,71.52,71.63,12000.0,62.0211,62.1164,61.9605,62.0558,12000.0
2013-09-09 13:30:00,71.64,72.13,71.64,72.13,15500.0,62.0644,62.4889,62.0644,62.4889,15500.0
2013-09-09 14:00:00,72.14,72.18,71.97,71.97,16700.0,62.4976,62.5323,62.3503,62.3503,16700.0
2013-09-09 14:30:00,71.98,72.1,71.97,72.02,20200.0,62.359,62.4629,62.3503,62.3936,20200.0
2013-09-09 15:00:00,72.01,72.26,72.0,72.18,63400.0,62.385,62.6016,62.3763,62.5323,63400.0
2013-09-09 15:30:00,72.17,72.49,72.16,72.47,98900.0,62.5236,62.8008,62.5149,62.7835,98900.0
2013-09-10 09:30:00,72.5,73.0,72.06,72.87,27100.0,62.8095,63.2426,62.4283,63.13,27100.0
2013-09-10 10:00:00,72.91,73.08,72.65,72.86,22100.0,63.1647,63.312,62.9394,63.1214,22100.0
2013-09-10 10:30:00,72.84,72.99,72.71,72.84,14800.0,63.104,63.234,62.9914,63.104,14800.0
2013-09-10 11:00:00,72.83,73.08,72.71,73.0,36600.0,63.0954,63.312,62.9914,63.2426,36600.0
2013-09-10 11:30:00,73.0,73.0,72.51,72.75,24400.0,63.2426,63.2426,62.8181,63.0261,24400.0
2013-09-10 12:00:00,72.74,72.82,72.67,72.75,13800.0,63.0174,63.0867,62.9568,63.0261,13800.0
2013-09-10 12:30:00,72.8,73.01,72.75,73.01,6700.0,63.0694,63.2513,63.0261,63.2513,6700.0
2013-09-10 13:00:00,72.96,73.0,72.84,72.92,14000.0,63.208,63.2426,63.104,63.1733,14000.0
2013-09-10 13:30:00,72.94,73.04,72.7,72.82,13600.0,63.1907,63.2773,62.9827,63.0867,13600.0
2013-09-10 14:00:00,72.77,72.78,72.6,72.62,22300.0,63.0434,63.0521,62.8961,62.9134,22300.0
2013-09-10 14:30:00,72.6,72.68,72.49,72.68,22200.0,62.8961,62.9654,62.8008,62.9654,22200.0
2013-09-10 15:00:00,72.66,72.69,72.52,72.57,28900.0,62.9481,62.9741,62.8268,62.8701,28900.0
2013-09-10 15:30:00,72.56,72.8,72.51,72.77,54900.0,62.8615,63.0694,62.8181,63.0434,54900.0
2013-09-11 09:30:00,72.6,73.03,72.35,72.46,11400.0,62.8961,63.2686,62.6795,62.7748,11400.0
2013-09-11 10:00:00,72.44,72.69,72.31,72.69,14700.0,62.7575,62.9741,62.6449,62.9741,14700.0
2013-09-11 10:30:00,72.65,72.84,72.61,72.74,18500.0,62.9394,63.104,62.9048,63.0174,18500.0
2013-09-11 11:00:00,72.75,72.9,72.74,72.86,9200.0,63.0261,63.156,63.0174,63.1214,9200.0
2013-09-11 11:30:00,72.88,73.07,72.86,72.97,6200.0,63.1387,63.3033,63.1214,63.2167,6200.0
2013-09-11 12:00:00,72.92,73.02,72.89,72.95,9800.0,63.1733,63.26,63.1474,63.1993,9800.0
2013-09-11 12:30:00,73.0,73.13,72.97,73.13,5700.0,63.2426,63.3553,63.2167,63.3553,5700.0
2013-09-11 13:00:00,73.19,73.22,73.01,73.19,12500.0,63.4073,63.4332,63.2513,63.4073,12500.0
2013-09-11 13:30:00,73.19,73.43,73.14,73.35,23800.0,63.4073,63.6152,63.3639,63.5459,23800.0
2013-09-11 14:00:00,73.38,73.44,73.23,73.24,11000.0,63.5719,63.6238,63.4419,63.4506,11000.0
2013-09-11 14:30:00,73.36,73.41,73.23,73.31,19800.0,63.5545,63.5978,63.4419,63.5112,19800.0
2013-09-11 15:00:00,73.32,73.34,73.24,73.29,13000.0,63.5199,63.5372,63.4506,63.4939,13000.0
2013-09-11 15:30:00,73.28,73.45,73.25,73.44,54500.0,63.4852,63.6325,63.4592,63.6238,54500.0
2013-09-12 09:30:00,73.46,74.1,73.42,74.07,23600.0,63.6412,64.1956,63.6065,64.1696,23600.0
2013-09-12 10:00:00,74.06,74.16,73.88,73.92,37500.0,64.161,64.2476,64.005,64.0397,37500.0
2013-09-12 10:30:00,73.95,73.95,73.6,73.6,23600.0,64.0657,64.0657,63.7624,63.7624,23600.0
2013-09-12 11:00:00,73.62,73.69,73.29,73.32,18700.0,63.7798,63.8404,63.4939,63.5199,18700.0
2013-09-12 11:30:00,73.32,73.36,73.03,73.23,25100.0,63.5199,63.5545,63.2686,63.4419,25100.0
2013-09-12 12:00:00,73.21,73.26,72.82,72.92,8000.0,63.4246,63.4679,63.0867,63.1733,8000.0
2013-09-12 12:30:00,72.94,73.08,72.92,73.03,12600.0,63.1907,63.312,63.1733,63.2686,12600.0
2013-09-12 13:00:00,73.05,73.33,72.97,73.27,9000.0,63.286,63.5285,63.2167,63.4766,9000.0
2013-09-12 13:30:00,73.22,73.23,72.93,72.95,16400.0,63.4332,63.4419,63.182,63.1993,16400.0
2013-09-12 14:00:00,72.96,73.02,72.92,72.93,9100.0,63.208,63.26,63.1733,63.182,9100.0
2013-09-12 14:30:00,72.92,72.93,72.71,72.91,17000.0,63.1733,63.182,62.9914,63.1647,17000.0
2013-09-12 15:00:00,72.92,72.92,72.74,72.88,17300.0,63.1733,63.1733,63.0174,63.1387,17300.0
2013-09-12 15:30:00,72.9,72.9,72.63,72.75,46300.0,63.156,63.156,62.9221,63.0261,46300.0
2013-09-13 09:30:00,73.01,73.23,72.56,72.75,10500.0,63.2513,63.4419,62.8615,63.0261,10500.0
2013-09-13 10:00:00,72.95,72.95,72.22,72.32,11300.0,63.1993,63.1993,62.5669,62.6535,11300.0
2013-09-13 10:30:00,72.37,72.81,72.3,72.44,27800.0,62.6969,63.078,62.6362,62.7575,27800.0
2013-09-13 11:00:00,72.44,72.69,72.41,72.53,6000.0,62.7575,62.9741,62.7315,62.8355,6000.0
2013-09-13 11:30:00,72.51,72.64,72.44,72.52,5000.0,62.8181,62.9308,62.7575,62.8268,5000.0
2013-09-13 12:00:00,72.55,72.68,72.47,72.47,9800.0,62.8528,62.9654,62.7835,62.7835,9800.0
2013-09-13 12:30:00,72.46,72.82,72.44,72.81,37600.0,62.7748,63.0867,62.7575,63.078,37600.0
2013-09-13 13:00:00,72.81,72.93,72.7,72.72,9300.0,63.078,63.182,62.9827,63.0001,9300.0
2013-09-13 13:30:00,72.73,73.0,72.71,72.94,8000.0,63.0087,63.2426,62.9914,63.1907,8000.0
2013-09-13 14:00:00,72.9,73.04,72.86,72.89,10700.0,63.156,63.2773,63.1214,63.1474,10700.0
2013-09-13 14:30:00,72.91,72.93,72.8,72.85,8000.0,63.1647,63.182,63.0694,63.1127,8000.0
2013-09-13 15:00:00,72.89,72.92,72.72,72.77,13900.0,63.1474,63.1733,63.0001,63.0434,13900.0
2013-09-13 15:30:00,72.74,73.02,72.72,72.79,50400.0,63.0174,63.26,63.0001,63.0607,50400.0
2013-09-16 09:30:00,73.94,74.02,73.16,73.41,24200.0,64.057,64.1263,63.3813,63.5978,24200.0
2013-09-16 10:00:00,73.39,73.53,73.12,73.3,18600.0,63.5805,63.7018,63.3466,63.5025,18600.0
2013-09-16 10:30:00,73.31,73.44,73.14,73.16,16800.0,63.5112,63.6238,63.3639,63.3813,16800.0
2013-09-16 11:00:00,73.17,73.25,73.06,73.16,11600.0,63.3899,63.4592,63.2946,63.3813,11600.0
2013-09-16 11:30:00,73.17,73.25,73.12,73.22,9600.0,63.3899,63.4592,63.3466,63.4332,9600.0
2013-09-16 12:00:00,73.23,73.32,73.12,73.25,8500.0,63.4419,63.5199,63.3466,63.4592,8500.0
2013-09-16 12:30:00,73.23,73.42,73.21,73.28,10500.0,63.4419,63.6065,63.4246,63.4852,10500.0
2013-09-16 13:00:00,73.31,73.33,73.06,73.15,7700.0,63.5112,63.5285,63.2946,63.3726,7700.0
2013-09-16 13:30:00,73.14,73.14,72.8,72.97,8500.0,63.3639,63.3639,63.0694,63.2167,8500.0
2013-09-16 14:00:00,73.09,73.14,72.98,72.99,9500.0,63.3206,63.3639,63.2253,63.234,9500.0
2013-09-16 14:30:00,72.96,73.14,72.92,73.07,13200.0,63.208,63.3639,63.1733,63.3033,13200.0
2013-09-16 15:00:00,73.05,73.28,73.0,73.08,19000.0,63.286,63.4852,63.2426,63.312,19000.0
2013-09-16 15:30:00,73.09,73.09,72.88,73.04,58100.0,63.3206,63.3206,63.1387,63.2773,58100.0
2013-09-17 09:30:00,72.91,73.33,72.88,73.15,9300.0,63.1647,63.5285,63.1387,63.3726,9300.0
2013-09-17 10:00:00,73.15,73.61,73.15,73.37,14900.0,63.3726,63.7711,63.3726,63.5632,14900.0
2013-09-17 10:30:00,73.39,73.54,73.34,73.51,8300.0,63.5805,63.7105,63.5372,63.6845,8300.0
2013-09-17 11:00:00,73.44,73.47,73.25,73.3,16100.0,63.6238,63.6498,63.4592,63.5025,16100.0
2013-09-17 11:30:00,73.33,73.37,73.03,73.13,11300.0,63.5285,63.5632,63.2686,63.3553,11300.0
2013-09-17 12:00:00,73.16,73.41,73.14,73.2,12600.0,63.3813,63.5978,63.3639,63.4159,12600.0
2013-09-17 12:30:00,73.23,73.27,73.1,73.2,8400.0,63.4419,63.4766,63.3293,63.4159,8400.0
2013-09-17 13:00:00,73.24,73.24,73.07,73.2,9700.0,63.4506,63.4506,63.3033,63.4159,9700.0
2013-09-17 13:30:00,73.19,73.4,73.19,73.3,73600.0,63.4073,63.5892,63.4073,63.5025,73600.0
2013-09-17 14:00:00,73.31,73.41,73.22,73.37,10300.0,63.5112,63.5978,63.4332,63.5632,10300.0
2013-09-17 14:30:00,73.36,73.38,73.27,73.31,10100.0,63.5545,63.5719,63.4766,63.5112,10100.0
2013-09-17 15:00:00,73.28,73.49,73.28,73.46,14400.0,63.4852,63.6672,63.4852,63.6412,14400.0
2013-09-17 15:30:00,73.46,73.7,73.39,73.7,34900.0,63.6412,63.8491,63.5805,63.8491,34900.0
2013-09-18 09:30:00,73.5,73.88,73.32,73.33,8800.0,63.6758,64.005,63.5199,63.5285,8800.0
2013-09-18 10:00:00,73.41,73.69,73.06,73.08,8800.0,63.5978,63.8404,63.2946,63.312,8800.0
2013-09-18 10:30:00,73.12,73.19,72.93,72.96,9000.0,63.3466,63.4073,63.182,63.208,9000.0
2013-09-18 11:00:00,72.93,73.01,72.8,73.01,10200.0,63.182,63.2513,63.0694,63.2513,10200.0
2013-09-18 11:30:00,73.02,73.05,72.86,72.96,13700.0,63.26,63.286,63.1214,63.208,13700.0
2013-09-18 12:00:00,73.0,73.25,72.97,73.24,13300.0,63.2426,63.4592,63.2167,63.4506,13300.0
2013-09-18 12:30:00,73.21,73.25,73.04,73.11,11100.0,63.4246,63.4592,63.2773,63.3379,11100.0
2013-09-18 13:00:00,73.13,73.27,73.02,73.24,18700.0,63.3553,63.4766,63.26,63.4506,18700.0
2013-09-18 13:30:00,73.27,73.29,73.2,73.25,11800.0,63.4766,63.4939,63.4159,63.4592,11800.0
2013-09-18 14:00:00,73.25,74.87,73.25,74.58,56800.0,63.4592,64.8627,63.4592,64.6115,56800.0
2013-09-18 14:30:00,74.63,75.3,74.43,75.3,35100.0,64.6548,65.2352,64.4815,65.2352,35100.0
2013-09-18 15:00:00,75.19,75.27,74.71,74.86,118200.0,65.1399,65.2092,64.7241,64.854,118200.0
2013-09-18 15:30:00,74.82,74.9,74.57,74.75,97700.0,64.8194,64.8887,64.6028,64.7587,97700.0
2013-09-19 09:30:00,74.76,75.77,74.76,74.96,20400.0,64.7674,65.6424,64.7674,64.9407,20400.0
2013-09-19 10:00:00,74.98,75.21,74.81,74.86,39400.0,64.958,65.1573,64.8107,64.854,39400.0
2013-09-19 10:30:00,74.93,75.13,74.77,74.85,7600.0,64.9147,65.0879,64.7761,64.8454,7600.0
2013-09-19 11:00:00,74.81,74.97,74.75,74.96,7700.0,64.8107,64.9493,64.7587,64.9407,7700.0
2013-09-19 11:30:00,74.97,75.03,74.56,74.62,7200.0,64.9493,65.0013,64.5941,64.6461,7200.0
2013-09-19 12:00:00,74.61,74.91,74.58,74.66,7400.0,64.6375,64.8974,64.6115,64.6808,7400.0
2013-09-19 12:30:00,74.65,74.76,74.58,74.71,5600.0,64.6721,64.7674,64.6115,64.7241,5600.0
2013-09-19 13:00:00,74.71,74.8,74.45,74.46,8400.0,64.7241,64.8021,64.4988,64.5075,8400.0
2013-09-19 13:30:00,74.45,74.65,74.33,74.48,11000.0,64.4988,64.6721,64.3949,64.5248,11000.0
2013-09-19 14:00:00,74.42,74.48,74.38,74.48,12300.0,64.4728,64.5248,64.4382,64.5248,12300.0
2013-09-19 14:30:00,74.48,74.48,74.37,74.45,13200.0,64.5248,64.5248,64.4295,64.4988,13200.0
2013-09-19 15:00:00,74.46,74.53,74.38,74.42,25400.0,64.5075,64.5681,64.4382,64.4728,25400.0
2013-09-19 15:30:00,74.43,74.44,74.16,74.18,55200.0,64.4815,64.4902,64.2476,64.2649,55200.0
2013-09-20 09:30:00,74.17,74.55,73.96,74.12,56500.0,64.2563,64.5855,64.0743,64.2129,56500.0
2013-09-20 10:00:00,74.13,74.34,73.92,74.34,23000.0,64.2216,64.4035,64.0397,64.4035,23000.0
2013-09-20 10:30:00,74.34,74.65,74.3,74.35,12400.0,64.4035,64.6721,64.3689,64.4122,12400.0
2013-09-20 11:00:00,74.45,74.45,73.97,74.0,10700.0,64.4988,64.4988,64.083,64.109,10700.0
2013-09-20 11:30:00,74.08,74.35,74.01,74.27,16100.0,64.1783,64.4122,64.1176,64.3429,16100.0
2013-09-20 12:00:00,74.24,74.33,74.07,74.17,10200.0,64.3169,64.3949,64.1696,64.2563,10200.0
2013-09-20 12:30:00,74.11,74.42,73.98,74.38,7700.0,64.2043,64.4728,64.0917,64.4382,7700.0
2013-09-20 13:00:00,74.41,74.42,74.17,74.27,7500.0,64.4642,64.4728,64.2563,64.3429,7500.0
2013-09-20 13:30:00,74.21,74.3,74.04,74.05,7500.0,64.2909,64.3689,64.1436,64.1523,7500.0
2013-09-20 14:00:00,74.04,74.28,73.96,74.19,18600.0,64.1436,64.3516,64.0743,64.2736,18600.0
2013-09-20 14:30:00,74.23,74.29,73.97,74.24,25500.0,64.3082,64.3602,64.083,64.3169,25500.0
2013-09-20 15:00:00,74.17,74.31,74.08,74.11,36300.0,64.2563,64.3775,64.1783,64.2043,36300.0
2013-09-20 15:30:00,74.11,74.29,73.84,74.0,186000.0,64.2043,64.3602,63.9704,64.109,186000.0
2013-09-23 09:30:00,73.82,74.06,73.11,73.55,34200.0,63.953,64.161,63.3379,63.7191,34200.0
2013-09-23 10:00:00,73.56,73.72,73.45,73.46,29000.0,63.7278,63.8664,63.6325,63.6412,29000.0
2013-09-23 10:30:00,73.47,73.6,73.04,73.08,23600.0,63.6498,63.7624,63.2773,63.312,23600.0
2013-09-23 11:00:00,73.0,73.13,72.85,73.02,10200.0,63.2426,63.3553,63.1127,63.26,10200.0
2013-09-23 11:30:00,73.03,73.43,73.0,73.3,12800.0,63.2686,63.6152,63.2426,63.5025,12800.0
2013-09-23 12:00:00,73.3,73.51,73.3,73.46,6400.0,63.5025,63.6845,63.5025,63.6412,6400.0
2013-09-23 12:30:00,73.46,73.74,73.45,73.71,7000.0,63.6412,63.8837,63.6325,63.8577,7000.0
2013-09-23 13:00:00,73.71,73.79,73.59,73.75,6500.0,63.8577,63.9271,63.7538,63.8924,6500.0
2013-09-23 13:30:00,73.69,74.03,73.68,73.96,10900.0,63.8404,64.135,63.8318,64.0743,10900.0
2013-09-23 14:00:00,73.97,74.09,73.86,73.89,19600.0,64.083,64.187,63.9877,64.0137,19600.0
2013-09-23 14:30:00,73.88,73.97,73.8,73.89,17300.0,64.005,64.083,63.9357,64.0137,17300.0
2013-09-23 15:00:00,73.83,73.9,73.68,73.72,12000.0,63.9617,64.0224,63.8318,63.8664,12000.0
2013-09-23 15:30:00,73.72,73.87,73.59,73.68,39300.0,63.8664,63.9964,63.7538,63.8318,39300.0
2013-09-24 09:30:00,73.6,73.95,73.27,73.47,28400.0,63.7624,64.0657,63.4766,63.6498,28400.0
2013-09-24 10:00:00,73.48,73.83,73.32,73.83,17000.0,63.6585,63.9617,63.5199,63.9617,17000.0
2013-09-24 10:30:00,73.87,74.04,73.64,73.87,23500.0,63.9964,64.1436,63.7971,63.9964,23500.0
2013-09-24 11:00:00,73.84,74.66,73.84,74.29,32800.0,63.9704,64.6808,63.9704,64.3602,32800.0
2013-09-24 11:30:00,74.3,74.53,74.28,74.53,8800.0,64.3689,64.5681,64.3516,64.5681,8800.0
2013-09-24 12:00:00,74.57,74.91,74.51,74.91,16000.0,64.6028,64.8974,64.5508,64.8974,16000.0
2013-09-24 12:30:00,74.92,75.04,74.71,74.84,12200.0,64.906,65.01,64.7241,64.8367,12200.0
2013-09-24 13:00:00,74.84,75.07,74.81,75.07,5900.0,64.8367,65.036,64.8107,65.036,5900.0
2013-09-24 13:30:00,75.04,75.04,74.89,74.96,19300.0,65.01,65.01,64.88,64.9407,19300.0
2013-09-24 14:00:00,74.93,75.0,74.85,74.91,39900.0,64.9147,64.9753,64.8454,64.8974,39900.0
2013-09-24 14:30:00,74.88,74.97,74.82,74.83,27300.0,64.8714,64.9493,64.8194,64.828,27300.0
2013-09-24 15:00:00,74.82,74.89,74.65,74.65,30300.0,64.8194,64.88,64.6721,64.6721,30300.0
2013-09-24 15:30:00,74.64,74.68,74.33,74.42,58700.0,64.6634,64.6981,64.3949,64.4728,58700.0
2013-09-25 09:30:00,74.4,74.52,73.79,73.91,12000.0,64.4555,64.5595,63.9271,64.031,12000.0
2013-09-25 10:00:00,73.9,74.5,73.9,74.5,24200.0,64.0224,64.5422,64.0224,64.5422,24200.0
2013-09-25 10:30:00,74.46,74.6,74.34,74.34,13800.0,64.5075,64.6288,64.4035,64.4035,13800.0
2013-09-25 11:00:00,74.32,74.78,74.26,74.76,17900.0,64.3862,64.7847,64.3342,64.7674,17900.0
2013-09-25 11:30:00,74.77,74.89,74.66,74.88,11300.0,64.7761,64.88,64.6808,64.8714,11300.0
2013-09-25 12:00:00,74.89,74.9,74.7,74.83,42900.0,64.88,64.8887,64.7154,64.828,42900.0
2013-09-25 12:30:00,74.88,74.93,74.75,74.82,6700.0,64.8714,64.9147,64.7587,64.8194,6700.0
2013-09-25 13:00:00,74.82,74.94,74.74,74.78,8000.0,64.8194,64.9233,64.7501,64.7847,8000.0
2013-09-25 13:30:00,74.77,74.84,74.56,74.81,31200.0,64.7761,64.8367,64.5941,64.8107,31200.0
2013-09-25 14:00:00,74.79,74.81,74.47,74.47,12800.0,64.7934,64.8107,64.5162,64.5162,12800.0
2013-09-25 14:30:00,74.45,74.7,74.34,74.64,19000.0,64.4988,64.7154,64.4035,64.6634,19000.0
2013-09-25 15:00:00,74.64,74.82,74.51,74.53,21700.0,64.6634,64.8194,64.5508,64.5681,21700.0
2013-09-25 15:30:00,74.58,74.85,74.54,74.79,83400.0,64.6115,64.8454,64.5768,64.7934,83400.0
2013-09-26 09:30:00,74.7,75.43,74.7,75.02,17600.0,64.7154,65.3478,64.7154,64.9926,17600.0
2013-09-26 10:00:00,75.15,75.36,74.79,74.85,46600.0,65.1053,65.2872,64.7934,64.8454,46600.0
2013-09-26 10:30:00,74.79,74.79,74.19,74.42,16100.0,64.7934,64.7934,64.2736,64.4728,16100.0
2013-09-26 11:00:00,74.35,74.79,74.15,74.79,18700.0,64.4122,64.7934,64.2389,64.7934,18700.0
2013-09-26 11:30:00,74.77,74.78,74.46,74.67,10100.0,64.7761,64.7847,64.5075,64.6894,10100.0
2013-09-26 12:00:00,74.68,74.79,74.53,74.75,6700.0,64.6981,64.7934,64.5681,64.7587,6700.0
2013-09-26 12:30:00,74.75,74.97,74.75,74.94,14900.0,64.7587,64.9493,64.7587,64.9233,14900.0
2013-09-26 13:00:00,74.95,75.48,74.95,75.3,31800.0,64.932,65.3912,64.932,65.2352,31800.0
2013-09-26 13:30:00,75.3,75.4,75.13,75.23,20800.0,65.2352,65.3219,65.0879,65.1746,20800.0
2013-09-26 14:00:00,75.23,75.33,75.14,75.2,22700.0,65.1746,65.2612,65.0966,65.1486,22700.0
2013-09-26 14:30:00,75.2,75.2,74.92,75.02,12000.0,65.1486,65.1486,64.906,64.9926,12000.0
2013-09-26 15:00:00,75.01,75.12,74.95,75.09,15600.0,64.984,65.0793,64.932,65.0533,15600.0
2013-09-26 15:30:00,75.09,75.56,75.08,75.53,60800.0,65.0533,65.4605,65.0446,65.4345,60800.0
2013-09-27 09:30:00,74.99,75.21,74.48,74.67,21600.0,64.9667,65.1573,64.5248,64.6894,21600.0
2013-09-27 10:00:00,74.52,75.04,74.5,75.04,12900.0,64.5595,65.01,64.5422,65.01,12900.0
2013-09-27 10:30:00,75.01,75.31,74.95,75.25,15100.0,64.984,65.2439,64.932,65.1919,15100.0
2013-09-27 11:00:00,75.26,75.28,75.1,75.23,6300.0,65.2006,65.2179,65.062,65.1746,6300.0
2013-09-27 11:30:00,75.19,75.44,75.07,75.11,8200.0,65.1399,65.3565,65.036,65.0706,8200.0
2013-09-27 12:00:00,75.1,75.26,75.03,75.09,6700.0,65.062,65.2006,65.0013,65.0533,6700.0
2013-09-27 12:30:00,75.11,75.21,75.08,75.14,9900.0,65.0706,65.1573,65.0446,65.0966,9900.0
2013-09-27 13:00:00,75.18,75.24,75.05,75.07,12900.0,65.1313,65.1832,65.0186,65.036,12900.0
2013-09-27 13:30:00,75.1,75.14,74.93,74.93,21700.0,65.062,65.0966,64.9147,64.9147,21700.0
2013-09-27 14:00:00,74.96,75.06,74.9,75.0,31600.0,64.9407,65.0273,64.8887,64.9753,31600.0
2013-09-27 14:30:00,74.98,75.1,74.89,74.89,22300.0,64.958,65.062,64.88,64.88,22300.0
2013-09-27 15:00:00,74.84,74.94,74.78,74.94,14500.0,64.8367,64.9233,64.7847,64.9233,14500.0
2013-09-27 15:30:00,74.94,74.94,74.74,74.79,36700.0,64.9233,64.9233,64.7501,64.7934,36700.0
2013-09-30 09:30:00,73.81,74.43,73.67,74.34,11800.0,63.9444,64.4815,63.8231,64.4035,11800.0
2013-09-30 10:00:00,74.37,74.48,74.1,74.42,8700.0,64.4295,64.5248,64.1956,64.4728,8700.0
2013-09-30 10:30:00,74.44,74.86,74.43,74.7,20200.0,64.4902,64.854,64.4815,64.7154,20200.0
2013-09-30 11:00:00,74.67,74.92,74.48,74.92,11000.0,64.6894,64.906,64.5248,64.906,11000.0
2013-09-30 11:30:00,74.92,75.12,74.73,75.12,37300.0,64.906,65.0793,64.7414,65.0793,37300.0
2013-09-30 12:00:00,75.1,75.1,74.87,74.89,8700.0,65.062,65.062,64.8627,64.88,8700.0
2013-09-30 12:30:00,74.91,75.01,74.86,74.92,8100.0,64.8974,64.984,64.854,64.906,8100.0
2013-09-30 13:00:00,74.99,75.24,74.93,75.21,7300.0,64.9667,65.1832,64.9147,65.1573,7300.0
2013-09-30 13:30:00,75.23,75.36,75.06,75.16,15800.0,65.1746,65.2872,65.0273,65.1139,15800.0
2013-09-30 14:00:00,75.18,75.41,75.17,75.3,8400.0,65.1313,65.3305,65.1226,65.2352,8400.0
2013-09-30 14:30:00,75.31,75.46,75.26,75.3,15100.0,65.2439,65.3738,65.2006,65.2352,15100.0
2013-09-30 15:00:00,75.21,75.23,74.95,75.06,15900.0,65.1573,65.1746,64.932,65.0273,15900.0
2013-09-30 15:30:00,75.09,75.32,75.01,75.25,42700.0,65.0533,65.2526,64.984,65.1919,42700.0
2013-10-01 09:30:00,74.79,76.08,74.79,75.59,31800.0,65.0004,66.1215,65.0004,65.6957,31800.0
2013-10-01 10:00:00,75.5,76.03,75.39,75.93,41800.0,65.6175,66.0781,65.5219,65.9912,41800.0
2013-10-01 10:30:00,75.92,75.96,75.58,75.65,41400.0,65.9825,66.0173,65.687,65.7478,41400.0
2013-10-01 11:00:00,75.7,75.8,75.54,75.66,27200.0,65.7913,65.8782,65.6522,65.7565,27200.0
2013-10-01 11:30:00,75.66,75.82,75.57,75.68,37300.0,65.7565,65.8956,65.6783,65.7739,37300.0
2013-10-01 12:00:00,75.68,75.8,75.61,75.75,56000.0,65.7739,65.8782,65.7131,65.8347,56000.0
2013-10-01 12:30:00,75.77,75.77,75.19,75.25,26800.0,65.8521,65.8521,65.348,65.4002,26800.0
2013-10-01 13:00:00,75.23,75.28,74.97,74.97,16700.0,65.3828,65.4263,65.1568,65.1568,16700.0
2013-10-01 13:30:00,74.97,75.12,74.85,75.05,21400.0,65.1568,65.2872,65.0525,65.2264,21400.0
2013-10-01 14:00:00,75.03,75.03,74.57,74.57,20000.0,65.209,65.209,64.8092,64.8092,20000.0
2013-10-01 14:30:00,74.6,74.94,74.49,74.88,34600.0,64.8353,65.1308,64.7397,65.0786,34600.0
2013-10-01 15:00:00,74.86,75.06,74.81,74.96,20200.0,65.0612,65.2351,65.0178,65.1481,20200.0
2013-10-01 15:30:00,74.96,75.14,74.91,75.12,72900.0,65.1481,65.3046,65.1047,65.2872,72900.0
2013-10-02 09:30:00,74.55,74.58,73.98,74.11,18300.0,64.7918,64.8179,64.2964,64.4094,18300.0
2013-10-02 10:00:00,74.2,74.2,73.63,73.98,29800.0,64.4876,64.4876,63.9922,64.2964,29800.0
2013-10-02 10:30:00,73.98,74.31,73.87,74.3,27800.0,64.2964,64.5832,64.2008,64.5745,27800.0
2013-10-02 11:00:00,74.33,74.39,74.14,74.18,19900.0,64.6006,64.6528,64.4355,64.4702,19900.0
2013-10-02 11:30:00,74.16,74.28,73.97,74.28,5400.0,64.4529,64.5572,64.2877,64.5572,5400.0
2013-10-02 12:00:00,74.31,74.31,74.12,74.14,7000.0,64.5832,64.5832,64.4181,64.4355,7000.0
2013-10-02 12:30:00,74.16,74.4,74.16,74.3,14700.0,64.4529,64.6614,64.4529,64.5745,14700.0
2013-10-02 13:00:00,74.28,74.45,74.25,74.42,8900.0,64.5572,64.7049,64.5311,64.6788,8900.0
2013-10-02 13:30:00,74.42,74.46,74.3,74.3,12900.0,64.6788,64.7136,64.5745,64.5745,12900.0
2013-10-02 14:00:00,74.34,74.47,74.23,74.29,34600.0,64.6093,64.7223,64.5137,64.5658,34600.0
2013-10-02 14:30:00,74.32,74.36,74.21,74.29,16400.0,64.5919,64.6267,64.4963,64.5658,16400.0
2013-10-02 15:00:00,74.28,74.33,74.23,74.26,25100.0,64.5572,64.6006,64.5137,64.5398,25100.0
2013-10-02 15:30:00,74.25,74.55,74.25,74.55,75900.0,64.5311,64.7918,64.5311,64.7918,75900.0
2013-10-03 09:30:00,74.44,74.69,74.01,74.03,7600.0,64.6962,64.9135,64.3225,64.3399,7600.0
2013-10-03 10:00:00,74.06,74.06,73.5,73.72,17600.0,64.366,64.366,63.8793,64.0705,17600.0
2013-10-03 10:30:00,73.63,73.87,73.44,73.79,25300.0,63.9922,64.2008,63.8271,64.1313,25300.0
2013-10-03 11:00:00,73.84,73.92,73.61,73.61,10200.0,64.1747,64.2443,63.9749,63.9749,10200.0
2013-10-03 11:30:00,73.59,73.78,73.16,73.19,18200.0,63.9575,64.1226,63.5838,63.6098,18200.0
2013-10-03 12:00:00,73.19,73.39,73.03,73.28,8900.0,63.6098,63.7837,63.4708,63.6881,8900.0
2013-10-03 12:30:00,73.42,73.6,73.31,73.47,7300.0,63.8097,63.9662,63.7141,63.8532,7300.0
2013-10-03 13:00:00,73.5,73.87,73.48,73.87,11900.0,63.8793,64.2008,63.8619,64.2008,11900.0
2013-10-03 13:30:00,73.91,74.1,73.69,73.84,12900.0,64.2356,64.4007,64.0444,64.1747,12900.0
2013-10-03 14:00:00,73.83,73.93,73.47,73.87,14500.0,64.1661,64.253,63.8532,64.2008,14500.0
2013-10-03 14:30:00,73.88,74.02,73.7,73.91,9500.0,64.2095,64.3312,64.0531,64.2356,9500.0
2013-10-03 15:00:00,73.89,73.95,73.71,73.89,13500.0,64.2182,64.2704,64.0618,64.2182,13500.0
2013-10-03 15:30:00,73.87,74.08,73.76,73.99,55500.0,64.2008,64.3833,64.1052,64.3051,55500.0
2013-10-04 09:30:00,73.93,74.4,73.48,74.39,10700.0,64.253,64.6614,63.8619,64.6528,10700.0
2013-10-04 10:00:00,74.39,74.45,73.62,73.68,14900.0,64.6528,64.7049,63.9835,64.0357,14900.0
2013-10-04 10:30:00,73.67,73.86,73.5,73.54,9400.0,64.027,64.1921,63.8793,63.914,9400.0
2013-10-04 11:00:00,73.51,73.51,73.25,73.25,17500.0,63.8879,63.8879,63.662,63.662,17500.0
2013-10-04 11:30:00,73.29,73.36,73.13,73.24,12500.0,63.6967,63.7576,63.5577,63.6533,12500.0
2013-10-04 12:00:00,73.27,73.7,73.19,73.69,16600.0,63.6794,64.0531,63.6098,64.0444,16600.0
2013-10-04 12:30:00,73.71,73.84,73.7,73.8,10700.0,64.0618,64.1747,64.0531,64.14,10700.0
2013-10-04 13:00:00,73.88,73.91,73.76,73.89,12300.0,64.2095,64.2356,64.1052,64.2182,12300.0
2013-10-04 13:30:00,73.87,73.93,73.78,73.78,7100.0,64.2008,64.253,64.1226,64.1226,7100.0
2013-10-04 14:00:00,73.78,74.03,73.78,74.0,7100.0,64.1226,64.3399,64.1226,64.3138,7100.0
2013-10-04 14:30:00,73.96,74.23,73.96,74.08,12000.0,64.279,64.5137,64.279,64.3833,12000.0
2013-10-04 15:00:00,74.09,74.23,73.86,73.99,51000.0,64.392,64.5137,64.1921,64.3051,51000.0
2013-10-04 15:30:00,74.0,74.06,73.86,73.92,54300.0,64.3138,64.366,64.1921,64.2443,54300.0
2013-10-07 09:30:00,73.33,73.53,72.82,73.26,17600.0,63.7315,63.9053,63.2883,63.6707,17600.0
2013-10-07 10:00:00,73.18,73.55,72.91,73.44,11600.0,63.6011,63.9227,63.3665,63.8271,11600.0
2013-10-07 10:30:00,73.52,73.66,73.14,73.19,12100.0,63.8966,64.0183,63.5664,63.6098,12100.0
2013-10-07 11:00:00,73.18,73.48,73.05,73.39,23500.0,63.6011,63.8619,63.4882,63.7837,23500.0
2013-10-07 11:30:00,73.41,73.43,73.03,73.06,19000.0,63.801,63.8184,63.4708,63.4968,19000.0
2013-10-07 12:00:00,73.07,73.1,72.74,72.84,11200.0,63.5055,63.5316,63.2187,63.3056,11200.0
2013-10-07 12:30:00,72.85,73.01,72.7,72.98,11400.0,63.3143,63.4534,63.184,63.4273,11400.0
2013-10-07 13:00:00,73.01,73.25,73.01,73.15,12100.0,63.4534,63.662,63.4534,63.5751,12100.0
2013-10-07 13:30:00,73.2,73.25,73.03,73.14,44500.0,63.6185,63.662,63.4708,63.5664,44500.0
2013-10-07 14:00:00,73.19,73.29,73.08,73.21,9800.0,63.6098,63.6967,63.5142,63.6272,9800.0
2013-10-07 14:30:00,73.21,73.36,73.15,73.17,12400.0,63.6272,63.7576,63.5751,63.5924,12400.0
2013-10-07 15:00:00,73.22,73.26,73.12,73.14,17400.0,63.6359,63.6707,63.549,63.5664,17400.0
2013-10-07 15:30:00,73.18,73.2,72.72,72.75,66800.0,63.6011,63.6185,63.2014,63.2274,66800.0
2013-10-08 09:30:00,72.51,72.8,72.27,72.73,9400.0,63.0188,63.2709,62.8103,63.21,9400.0
2013-10-08 10:00:00,72.84,72.85,72.54,72.66,9900.0,63.3056,63.3143,63.0449,63.1492,9900.0
2013-10-08 10:30:00,72.61,72.61,71.89,72.04,18600.0,63.1057,63.1057,62.48,62.6104,18600.0
2013-10-08 11:00:00,72.01,72.06,71.71,71.84,36800.0,62.5843,62.6277,62.3236,62.4365,36800.0
2013-10-08 11:30:00,71.78,71.81,71.42,71.54,31400.0,62.3844,62.4105,62.0715,62.1758,31400.0
2013-10-08 12:00:00,71.52,71.54,70.88,70.94,50200.0,62.1584,62.1758,61.6022,61.6543,50200.0
2013-10-08 12:30:00,70.93,71.4,70.82,71.33,30000.0,61.6457,62.0541,61.5501,61.9933,30000.0
2013-10-08 13:00:00,71.35,71.35,71.04,71.14,23500.0,62.0107,62.0107,61.7413,61.8282,23500.0
2013-10-08 13:30:00,71.15,71.15,70.78,70.91,33700.0,61.8369,61.8369,61.5153,61.6283,33700.0
2013-10-08 14:00:00,70.89,70.97,70.7,70.94,26500.0,61.6109,61.6804,61.4458,61.6543,26500.0
2013-10-08 14:30:00,70.9,71.0,70.7,70.76,49200.0,61.6196,61.7065,61.4458,61.4979,49200.0
2013-10-08 15:00:00,70.76,70.89,70.58,70.71,109900.0,61.4979,61.6109,61.3415,61.4544,109900.0
2013-10-08 15:30:00,70.71,70.75,70.23,70.5,324000.0,61.4544,61.4892,61.0373,61.2719,324000.0
2013-10-09 09:30:00,70.7,70.92,70.05,70.45,15700.0,61.4458,61.637,60.8808,61.2285,15700.0
2013-10-09 10:00:00,70.34,70.46,70.09,70.36,22200.0,61.1329,61.2372,60.9156,61.1503,22200.0
2013-10-09 10:30:00,70.33,70.55,70.21,70.32,26200.0,61.1242,61.3154,61.0199,61.1155,26200.0
2013-10-09 11:00:00,70.38,70.58,70.32,70.52,24200.0,61.1676,61.3415,61.1155,61.2893,24200.0
2013-10-09 11:30:00,70.55,70.83,70.52,70.75,19400.0,61.3154,61.5587,61.2893,61.4892,19400.0
2013-10-09 12:00:00,70.77,71.08,70.77,71.01,16100.0,61.5066,61.776,61.5066,61.7152,16100.0
2013-10-09 12:30:00,71.06,71.14,70.83,70.88,6500.0,61.7586,61.8282,61.5587,61.6022,6500.0
2013-10-09 13:00:00,70.84,71.5,70.84,71.36,14800.0,61.5674,62.141,61.5674,62.0194,14800.0
2013-10-09 13:30:00,71.38,71.49,71.17,71.28,10500.0,62.0367,62.1324,61.8542,61.9498,10500.0
2013-10-09 14:00:00,71.27,71.38,71.05,71.28,13500.0,61.9411,62.0367,61.7499,61.9498,13500.0
2013-10-09 14:30:00,71.3,71.37,71.11,71.26,8900.0,61.9672,62.0281,61.8021,61.9325,8900.0
2013-10-09 15:00:00,71.3,71.3,71.1,71.16,12600.0,61.9672,61.9672,61.7934,61.8455,12600.0
2013-10-09 15:30:00,71.21,71.25,70.69,70.86,44400.0,61.889,61.9238,61.4371,61.5848,44400.0
2013-10-10 09:30:00,71.37,72.49,71.37,72.42,12900.0,62.0281,63.0015,62.0281,62.9406,12900.0
2013-10-10 10:00:00,72.48,72.61,72.41,72.54,28900.0,62.9928,63.1057,62.9319,63.0449,28900.0
2013-10-10 10:30:00,72.49,72.8,72.45,72.57,22800.0,63.0015,63.2709,62.9667,63.071,22800.0
2013-10-10 11:00:00,72.59,72.78,72.47,72.48,26700.0,63.0884,63.2535,62.9841,62.9928,26700.0
2013-10-10 11:30:00,72.56,72.82,72.53,72.8,48800.0,63.0623,63.2883,63.0362,63.2709,48800.0
2013-10-10 12:00:00,72.86,72.86,72.73,72.86,4100.0,63.323,63.323,63.21,63.323,4100.0
2013-10-10 12:30:00,72.81,72.85,72.69,72.82,4000.0,63.2796,63.3143,63.1753,63.2883,4000.0
2013-10-10 13:00:00,72.78,72.78,72.5,72.58,8100.0,63.2535,63.2535,63.0101,63.0797,8100.0
2013-10-10 13:30:00,72.6,72.62,72.5,72.51,7600.0,63.0971,63.1144,63.0101,63.0188,7600.0
2013-10-10 14:00:00,72.5,72.58,72.47,72.55,10500.0,63.0101,63.0797,62.9841,63.0536,10500.0
2013-10-10 14:30:00,72.56,72.64,72.51,72.64,7700.0,63.0623,63.1318,63.0188,63.1318,7700.0
2013-10-10 15:00:00,72.65,72.95,72.65,72.82,27200.0,63.1405,63.4012,63.1405,63.2883,27200.0
2013-10-10 15:30:00,72.85,73.11,72.78,73.09,79100.0,63.3143,63.5403,63.2535,63.5229,79100.0
2013-10-11 09:30:00,72.83,73.86,72.73,73.76,12700.0,63.297,64.1921,63.21,64.1052,12700.0
2013-10-11 10:00:00,73.84,73.97,73.43,73.52,21200.0,64.1747,64.2877,63.8184,63.8966,21200.0
2013-10-11 10:30:00,73.49,73.9,73.31,73.83,60600.0,63.8706,64.2269,63.7141,64.1661,60600.0
2013-10-11 11:00:00,73.83,74.03,73.74,73.95,21400.0,64.1661,64.3399,64.0878,64.2704,21400.0
2013-10-11 11:30:00,73.98,74.3,73.93,74.3,21200.0,64.2964,64.5745,64.253,64.5745,21200.0
2013-10-11 12:00:00,74.27,74.48,74.19,74.34,13000.0,64.5485,64.731,64.4789,64.6093,13000.0
2013-10-11 12:30:00,74.35,74.64,74.35,74.52,12800.0,64.618,64.87,64.618,64.7657,12800.0
2013-10-11 13:00:00,74.5,74.6,74.26,74.39,15900.0,64.7484,64.8353,64.5398,64.6528,15900.0
2013-10-11 13:30:00,74.33,74.48,74.24,74.37,20000.0,64.6006,64.731,64.5224,64.6354,20000.0
2013-10-11 14:00:00,74.31,74.35,74.16,74.16,7600.0,64.5832,64.618,64.4529,64.4529,7600.0
2013-10-11 14:30:00,74.15,74.45,74.12,74.34,25600.0,64.4442,64.7049,64.4181,64.6093,25600.0
2013-10-11 15:00:00,74.29,74.34,74.09,74.3,12000.0,64.5658,64.6093,64.392,64.5745,12000.0
2013-10-11 15:30:00,74.34,74.6,74.25,74.56,43100.0,64.6093,64.8353,64.5311,64.8005,43100.0
2013-10-14 09:30:00,74.0,74.31,73.86,74.05,9800.0,64.3138,64.5832,64.1921,64.3573,9800.0
2013-10-14 10:00:00,74.11,74.12,73.77,73.93,16000.0,64.4094,64.4181,64.1139,64.253,16000.0
2013-10-14 10:30:00,73.96,74.02,73.73,73.99,22700.0,64.279,64.3312,64.0791,64.3051,22700.0
2013-10-14 11:00:00,73.99,74.02,73.88,73.96,4600.0,64.3051,64.3312,64.2095,64.279,4600.0
2013-10-14 11:30:00,74.02,74.37,73.98,74.35,5500.0,64.3312,64.6354,64.2964,64.618,5500.0
2013-10-14 12:00:00,74.33,74.4,74.2,74.2,9200.0,64.6006,64.6614,64.4876,64.4876,9200.0
2013-10-14 12:30:00,74.22,74.41,74.22,74.3,16700.0,64.505,64.6701,64.505,64.5745,16700.0
2013-10-14 13:00:00,74.29,74.65,74.24,74.49,8400.0,64.5658,64.8787,64.5224,64.7397,8400.0
2013-10-14 13:30:00,74.53,74.58,74.29,74.33,9000.0,64.7744,64.8179,64.5658,64.6006,9000.0
2013-10-14 14:00:00,74.32,74.65,74.32,74.4,8900.0,64.5919,64.8787,64.5919,64.6614,8900.0
2013-10-14 14:30:00,74.42,74.58,74.34,74.55,12900.0,64.6788,64.8179,64.6093,64.7918,12900.0
2013-10-14 15:00:00,74.51,74.76,74.42,74.76,11600.0,64.757,64.9743,64.6788,64.9743,11600.0
2013-10-14 15:30:00,74.72,74.73,74.37,74.59,49100.0,64.9396,64.9483,64.6354,64.8266,49100.0
2013-10-15 09:30:00,74.29,74.54,73.58,74.07,5900.0,64.5658,64.7831,63.9488,64.3746,5900.0
2013-10-15 10:00:00,73.96,74.09,73.77,74.02,4500.0,64.279,64.392,64.1139,64.3312,4500.0
2013-10-15 10:30:00,73.95,73.96,73.7,73.92,6700.0,64.2704,64.279,64.0531,64.2443,6700.0
2013-10-15 11:00:00,73.92,74.4,73.85,74.2,19600.0,64.2443,64.6614,64.1834,64.4876,19600.0
2013-10-15 11:30:00,74.22,74.33,73.96,74.17,26100.0,64.505,64.6006,64.279,64.4616,26100.0
2013-10-15 12:00:00,74.1,74.26,73.93,73.93,18500.0,64.4007,64.5398,64.253,64.253,18500.0
2013-10-15 12:30:00,73.98,74.05,73.9,74.04,7900.0,64.2964,64.3573,64.2269,64.3486,7900.0
2013-10-15 13:00:00,74.01,74.04,73.89,74.0,26800.0,64.3225,64.3486,64.2182,64.3138,26800.0
2013-10-15 13:30:00,73.99,74.16,73.92,73.97,33300.0,64.3051,64.4529,64.2443,64.2877,33300.0
2013-10-15 14:00:00,73.97,74.05,73.65,73.65,18400.0,64.2877,64.3573,64.0096,64.0096,18400.0
2013-10-15 14:30:00,73.65,73.96,73.48,73.95,26400.0,64.0096,64.279,63.8619,64.2704,26400.0
2013-10-15 15:00:00,73.94,74.12,73.78,74.02,25200.0,64.2617,64.4181,64.1226,64.3312,25200.0
2013-10-15 15:30:00,74.06,74.07,73.89,73.98,57100.0,64.366,64.3746,64.2182,64.2964,57100.0
2013-10-16 09:30:00,74.02,74.12,72.92,73.3,74500.0,64.3312,64.4181,63.3752,63.7054,74500.0
2013-10-16 10:00:00,73.29,73.52,73.11,73.29,24700.0,63.6967,63.8966,63.5403,63.6967,24700.0
2013-10-16 10:30:00,73.22,73.55,72.88,73.42,50500.0,63.6359,63.9227,63.3404,63.8097,50500.0
2013-10-16 11:00:00,73.4,73.62,73.26,73.62,63500.0,63.7923,63.9835,63.6707,63.9835,63500.0
2013-10-16 11:30:00,73.6,73.7,73.52,73.62,14900.0,63.9662,64.0531,63.8966,63.9835,14900.0
2013-10-16 12:00:00,73.58,73.82,73.56,73.64,19800.0,63.9488,64.1574,63.9314,64.0009,19800.0
2013-10-16 12:30:00,73.6,73.71,73.24,73.33,25300.0,63.9662,64.0618,63.6533,63.7315,25300.0
2013-10-16 13:00:00,73.31,73.68,73.26,73.47,20000.0,63.7141,64.0357,63.6707,63.8532,20000.0
2013-10-16 13:30:00,73.48,73.63,73.47,73.53,16100.0,63.8619,63.9922,63.8532,63.9053,16100.0
2013-10-16 14:00:00,73.54,73.59,73.5,73.53,15700.0,63.914,63.9575,63.8793,63.9053,15700.0
2013-10-16 14:30:00,73.53,73.67,73.5,73.64,21600.0,63.9053,64.027,63.8793,64.0009,21600.0
2013-10-16 15:00:00,73.64,73.66,73.55,73.56,44100.0,64.0009,64.0183,63.9227,63.9314,44100.0
2013-10-16 15:30:00,73.56,73.66,73.56,73.61,64000.0,63.9314,64.0183,63.9314,63.9749,64000.0
2013-10-17 09:30:00,73.29,73.81,73.07,73.4,18500.0,63.6967,64.1487,63.5055,63.7923,18500.0
2013-10-17 10:00:00,73.37,73.62,73.29,73.58,6800.0,63.7663,63.9835,63.6967,63.9488,6800.0
2013-10-17 10:30:00,73.56,73.64,73.4,73.51,33300.0,63.9314,64.0009,63.7923,63.8879,33300.0
2013-10-17 11:00:00,73.48,73.9,73.45,73.87,26200.0,63.8619,64.2269,63.8358,64.2008,26200.0
2013-10-17 11:30:00,73.92,74.06,73.78,73.95,5500.0,64.2443,64.366,64.1226,64.2704,5500.0
2013-10-17 12:00:00,73.93,73.93,73.74,73.82,9300.0,64.253,64.253,64.0878,64.1574,9300.0
2013-10-17 12:30:00,73.89,74.08,73.89,74.08,5200.0,64.2182,64.3833,64.2182,64.3833,5200.0
2013-10-17 13:00:00,74.1,74.13,73.98,73.98,10900.0,64.4007,64.4268,64.2964,64.2964,10900.0
2013-10-17 13:30:00,74.05,74.1,73.82,73.83,11500.0,64.3573,64.4007,64.1574,64.1661,11500.0
2013-10-17 14:00:00,73.79,73.95,73.79,73.85,15500.0,64.1313,64.2704,64.1313,64.1834,15500.0
2013-10-17 14:30:00,73.83,74.01,73.83,73.94,11900.0,64.1661,64.3225,64.1661,64.2617,11900.0
2013-10-17 15:00:00,73.92,74.07,73.85,73.99,29600.0,64.2443,64.3746,64.1834,64.3051,29600.0
2013-10-17 15:30:00,73.98,74.1,73.89,73.9,77400.0,64.2964,64.4007,64.2182,64.2269,77400.0
2013-10-18 09:30:00,74.03,74.94,74.03,74.86,61600.0,64.3399,65.1308,64.3399,65.0612,61600.0
2013-10-18 10:00:00,74.9,75.04,74.48,74.48,45900.0,65.096,65.2177,64.731,64.731,45900.0
2013-10-18 10:30:00,74.51,74.71,74.27,74.57,36300.0,64.757,64.9309,64.5485,64.8092,36300.0
2013-10-18 11:00:00,74.58,74.81,74.58,74.81,22300.0,64.8179,65.0178,64.8179,65.0178,22300.0
2013-10-18 11:30:00,74.82,75.03,74.66,74.7,13600.0,65.0265,65.209,64.8874,64.9222,13600.0
2013-10-18 12:00:00,74.74,74.88,74.7,74.76,7700.0,64.9569,65.0786,64.9222,64.9743,7700.0
2013-10-18 12:30:00,74.8,74.89,74.73,74.78,10200.0,65.0091,65.0873,64.9483,64.9917,10200.0
2013-10-18 13:00:00,74.78,74.89,74.71,74.72,14400.0,64.9917,65.0873,64.9309,64.9396,14400.0
2013-10-18 13:30:00,74.76,74.87,74.67,74.7,67200.0,64.9743,65.0699,64.8961,64.9222,67200.0
2013-10-18 14:00:00,74.72,74.99,74.67,74.94,51600.0,64.9396,65.1742,64.8961,65.1308,51600.0
2013-10-18 14:30:00,74.97,75.2,74.89,75.19,27800.0,65.1568,65.3567,65.0873,65.348,27800.0
2013-10-18 15:00:00,75.19,75.81,75.15,75.81,64800.0,65.348,65.8869,65.3133,65.8869,64800.0
2013-10-18 15:30:00,75.81,75.93,75.44,75.44,156800.0,65.8869,65.9912,65.5653,65.5653,156800.0
2013-10-21 09:30:00,75.1,76.38,74.03,76.0,171200.0,65.2698,66.3823,64.3399,66.052,171200.0
2013-10-21 10:00:00,76.0,77.15,76.0,77.0,163500.0,66.052,67.0515,66.052,66.9211,163500.0
2013-10-21 10:30:00,77.0,77.67,76.64,77.26,132100.0,66.9211,67.5034,66.6082,67.1471,132100.0
2013-10-21 11:00:00,77.18,77.21,76.76,77.01,85500.0,67.0776,67.1036,66.7125,66.9298,85500.0
2013-10-21 11:30:00,77.0,77.25,76.92,77.03,61400.0,66.9211,67.1384,66.8516,66.9472,61400.0
2013-10-21 12:00:00,77.01,77.09,76.66,77.0,77600.0,66.9298,66.9993,66.6256,66.9211,77600.0
2013-10-21 12:30:00,77.0,77.03,76.78,77.02,55900.0,66.9211,66.9472,66.7299,66.9385,55900.0
2013-10-21 13:00:00,77.0,77.13,76.92,77.0,43000.0,66.9211,67.0341,66.8516,66.9211,43000.0
2013-10-21 13:30:00,76.97,77.05,76.69,76.78,84900.0,66.895,66.9646,66.6517,66.7299,84900.0
2013-10-21 14:00:00,76.76,76.96,76.55,76.86,33100.0,66.7125,66.8864,66.53,66.7994,33100.0
2013-10-21 14:30:00,76.86,76.94,76.77,76.86,63300.0,66.7994,66.869,66.7212,66.7994,63300.0
2013-10-21 15:00:00,76.88,77.0,76.83,76.89,50000.0,66.8168,66.9211,66.7734,66.8255,50000.0
2013-10-21 15:30:00,76.9,77.24,76.9,77.1,146600.0,66.8342,67.1297,66.8342,67.008,146600.0
2013-10-22 09:30:00,77.68,77.94,77.15,77.8,56600.0,67.5121,67.7381,67.0515,67.6164,56600.0
2013-10-22 10:00:00,77.75,77.93,77.48,77.48,28500.0,67.573,67.7294,67.3383,67.3383,28500.0
2013-10-22 10:30:00,77.53,77.66,76.88,77.0,38200.0,67.3817,67.4947,66.8168,66.9211,38200.0
2013-10-22 11:00:00,77.0,77.26,76.97,77.23,86100.0,66.9211,67.1471,66.895,67.121,86100.0
2013-10-22 11:30:00,77.28,77.38,77.06,77.29,51900.0,67.1645,67.2514,66.9733,67.1732,51900.0
2013-10-22 12:00:00,77.29,77.33,77.04,77.26,20300.0,67.1732,67.2079,66.9559,67.1471,20300.0
2013-10-22 12:30:00,77.26,77.35,77.14,77.31,17700.0,67.1471,67.2253,67.0428,67.1905,17700.0
2013-10-22 13:00:00,77.32,77.4,77.19,77.21,43400.0,67.1992,67.2688,67.0863,67.1036,43400.0
2013-10-22 13:30:00,77.19,77.7,77.19,77.64,33000.0,67.0863,67.5295,67.0863,67.4774,33000.0
2013-10-22 14:00:00,77.62,77.74,77.15,77.42,54700.0,67.46,67.5643,67.0515,67.2861,54700.0
2013-10-22 14:30:00,77.48,77.63,77.46,77.55,36800.0,67.3383,67.4687,67.3209,67.3991,36800.0
2013-10-22 15:00:00,77.53,77.7,77.46,77.51,60600.0,67.3817,67.5295,67.3209,67.3644,60600.0
2013-10-22 15:30:00,77.52,77.64,77.45,77.64,105700.0,67.3731,67.4774,67.3122,67.4774,105700.0
2013-10-23 09:30:00,77.32,78.2,76.92,77.37,32500.0,67.1992,67.964,66.8516,67.2427,32500.0
2013-10-23 10:00:00,77.41,78.07,77.41,77.6,22700.0,67.2775,67.8511,67.2775,67.4426,22700.0
2013-10-23 10:30:00,77.59,77.73,77.32,77.38,13000.0,67.4339,67.5556,67.1992,67.2514,13000.0
2013-10-23 11:00:00,77.46,77.65,77.34,77.48,21700.0,67.3209,67.486,67.2166,67.3383,21700.0
2013-10-23 11:30:00,77.44,77.62,77.38,77.51,16600.0,67.3035,67.46,67.2514,67.3644,16600.0
2013-10-23 12:00:00,77.52,77.64,77.34,77.41,21500.0,67.3731,67.4774,67.2166,67.2775,21500.0
2013-10-23 12:30:00,77.38,77.56,77.37,77.53,8800.0,67.2514,67.4078,67.2427,67.3817,8800.0
2013-10-23 13:00:00,77.49,77.58,77.41,77.58,10600.0,67.347,67.4252,67.2775,67.4252,10600.0
2013-10-23 13:30:00,77.6,77.69,77.45,77.45,26900.0,67.4426,67.5208,67.3122,67.3122,26900.0
2013-10-23 14:00:00,77.48,77.6,77.35,77.46,17700.0,67.3383,67.4426,67.2253,67.3209,17700.0
2013-10-23 14:30:00,77.44,77.54,77.41,77.45,17500.0,67.3035,67.3904,67.2775,67.3122,17500.0
2013-10-23 15:00:00,77.44,77.52,77.31,77.36,29200.0,67.3035,67.3731,67.1905,67.234,29200.0
2013-10-23 15:30:00,77.36,77.55,77.35,77.55,72600.0,67.234,67.3991,67.2253,67.3991,72600.0
2013-10-24 09:30:00,77.85,78.64,77.72,78.28,41600.0,67.6599,68.3465,67.5469,68.0336,41600.0
2013-10-24 10:00:00,78.23,78.66,78.23,78.6,35100.0,67.9901,68.3638,67.9901,68.3117,35100.0
2013-10-24 10:30:00,78.63,78.86,78.51,78.64,24500.0,68.3378,68.5377,68.2335,68.3465,24500.0
2013-10-24 11:00:00,78.64,78.73,78.46,78.71,15700.0,68.3465,68.4247,68.19,68.4073,15700.0
2013-10-24 11:30:00,78.67,78.67,78.49,78.58,18800.0,68.3725,68.3725,68.2161,68.2943,18800.0
2013-10-24 12:00:00,78.58,78.66,78.47,78.5,20500.0,68.2943,68.3638,68.1987,68.2248,20500.0
2013-10-24 12:30:00,78.48,78.55,78.35,78.54,15900.0,68.2074,68.2682,68.0944,68.2595,15900.0
2013-10-24 13:00:00,78.52,78.53,78.27,78.32,14700.0,68.2422,68.2509,68.0249,68.0683,14700.0
2013-10-24 13:30:00,78.34,78.45,78.18,78.22,14800.0,68.0857,68.1813,67.9467,67.9814,14800.0
2013-10-24 14:00:00,78.24,78.42,78.19,78.33,10200.0,67.9988,68.1553,67.9554,68.077,10200.0
2013-10-24 14:30:00,78.36,78.44,78.33,78.33,9700.0,68.1031,68.1726,68.077,68.077,9700.0
2013-10-24 15:00:00,78.34,78.4,78.28,78.3,18000.0,68.0857,68.1379,68.0336,68.051,18000.0
2013-10-24 15:30:00,78.33,78.38,78.21,78.23,63800.0,68.077,68.1205,67.9727,67.9901,63800.0
2013-10-25 09:30:00,78.55,79.32,78.13,78.83,17900.0,68.2682,68.9374,67.9032,68.5116,17900.0
2013-10-25 10:00:00,78.84,78.97,78.3,78.3,30100.0,68.5203,68.6333,68.051,68.051,30100.0
2013-10-25 10:30:00,78.33,78.46,78.25,78.25,14200.0,68.077,68.19,68.0075,68.0075,14200.0
2013-10-25 11:00:00,78.27,78.39,78.15,78.38,14300.0,68.0249,68.1292,67.9206,68.1205,14300.0
2013-10-25 11:30:00,78.38,78.38,78.22,78.26,9800.0,68.1205,68.1205,67.9814,68.0162,9800.0
2013-10-25 12:00:00,78.32,78.43,78.28,78.36,20300.0,68.0683,68.1639,68.0336,68.1031,20300.0
2013-10-25 12:30:00,78.39,78.53,78.28,78.41,13800.0,68.1292,68.2509,68.0336,68.1466,13800.0
2013-10-25 13:00:00,78.43,78.45,78.34,78.44,27100.0,68.1639,68.1813,68.0857,68.1726,27100.0
2013-10-25 13:30:00,78.39,78.45,78.29,78.45,18100.0,68.1292,68.1813,68.0423,68.1813,18100.0
2013-10-25 14:00:00,78.45,78.66,78.39,78.66,10000.0,68.1813,68.3638,68.1292,68.3638,10000.0
2013-10-25 14:30:00,78.61,78.61,78.44,78.55,9400.0,68.3204,68.3204,68.1726,68.2682,9400.0
2013-10-25 15:00:00,78.51,78.58,78.39,78.57,13500.0,68.2335,68.2943,68.1292,68.2856,13500.0
2013-10-25 15:30:00,78.53,78.62,78.46,78.55,55500.0,68.2509,68.3291,68.19,68.2682,55500.0
2013-10-28 09:30:00,78.41,78.72,78.28,78.49,9800.0,68.1466,68.416,68.0336,68.2161,9800.0
2013-10-28 10:00:00,78.44,78.68,78.05,78.38,40700.0,68.1726,68.3812,67.8337,68.1205,40700.0
2013-10-28 10:30:00,78.46,78.58,78.06,78.11,12700.0,68.19,68.2943,67.8424,67.8858,12700.0
2013-10-28 11:00:00,78.2,78.42,78.11,78.17,14200.0,67.964,68.1553,67.8858,67.938,14200.0
2013-10-28 11:30:00,78.21,78.3,78.08,78.2,9200.0,67.9727,68.051,67.8598,67.964,9200.0
2013-10-28 12:00:00,78.26,78.56,78.26,78.5,8400.0,68.0162,68.2769,68.0162,68.2248,8400.0
2013-10-28 12:30:00,78.48,78.73,78.42,78.71,9900.0,68.2074,68.4247,68.1553,68.4073,9900.0
2013-10-28 13:00:00,78.7,78.75,78.55,78.55,6700.0,68.3986,68.4421,68.2682,68.2682,6700.0
2013-10-28 13:30:00,78.55,78.58,78.37,78.41,12400.0,68.2682,68.2943,68.1118,68.1466,12400.0
2013-10-28 14:00:00,78.43,78.5,78.35,78.42,7600.0,68.1639,68.2248,68.0944,68.1553,7600.0
2013-10-28 14:30:00,78.46,78.53,78.4,78.43,11500.0,68.19,68.2509,68.1379,68.1639,11500.0
2013-10-28 15:00:00,78.41,78.41,78.31,78.35,29600.0,68.1466,68.1466,68.0597,68.0944,29600.0
2013-10-28 15:30:00,78.35,78.41,78.17,78.38,77700.0,68.0944,68.1466,67.938,68.1205,77700.0
2013-10-29 09:30:00,78.78,79.24,78.78,79.16,36800.0,68.4681,68.8679,68.4681,68.7984,36800.0
2013-10-29 10:00:00,78.99,79.28,78.81,78.89,35700.0,68.6506,68.9027,68.4942,68.5637,35700.0
2013-10-29 10:30:00,78.92,78.99,78.29,78.29,37600.0,68.5898,68.6506,68.0423,68.0423,37600.0
2013-10-29 11:00:00,78.31,78.64,78.25,78.64,14700.0,68.0597,68.3465,68.0075,68.3465,14700.0
2013-10-29 11:30:00,78.64,78.64,78.43,78.43,15900.0,68.3465,68.3465,68.1639,68.1639,15900.0
2013-10-29 12:00:00,78.45,78.66,78.45,78.63,13800.0,68.1813,68.3638,68.1813,68.3378,13800.0
2013-10-29 12:30:00,78.65,78.8,78.59,78.8,7200.0,68.3551,68.4855,68.303,68.4855,7200.0
2013-10-29 13:00:00,78.78,78.84,78.53,78.57,9400.0,68.4681,68.5203,68.2509,68.2856,9400.0
2013-10-29 13:30:00,78.56,78.64,78.43,78.5,19900.0,68.2769,68.3465,68.1639,68.2248,19900.0
2013-10-29 14:00:00,78.5,78.59,78.43,78.55,21900.0,68.2248,68.303,68.1639,68.2682,21900.0
2013-10-29 14:30:00,78.62,78.73,78.57,78.59,17900.0,68.3291,68.4247,68.2856,68.303,17900.0
2013-10-29 15:00:00,78.59,78.62,78.42,78.51,37800.0,68.303,68.3291,68.1553,68.2335,37800.0
2013-10-29 15:30:00,78.52,78.68,78.45,78.65,64000.0,68.2422,68.3812,68.1813,68.3551,64000.0
2013-10-30 09:30:00,78.85,79.02,78.5,78.76,17400.0,68.529,68.6767,68.2248,68.4507,17400.0
2013-10-30 10:00:00,78.53,78.87,78.44,78.79,25300.0,68.2509,68.5463,68.1726,68.4768,25300.0
2013-10-30 10:30:00,78.8,78.95,78.51,78.67,7300.0,68.4855,68.6159,68.2335,68.3725,7300.0
2013-10-30 11:00:00,78.68,78.68,78.5,78.51,12900.0,68.3812,68.3812,68.2248,68.2335,12900.0
2013-10-30 11:30:00,78.53,78.54,78.28,78.32,12200.0,68.2509,68.2595,68.0336,68.0683,12200.0
2013-10-30 12:00:00,78.29,78.5,78.29,78.4,25200.0,68.0423,68.2248,68.0423,68.1379,25200.0
2013-10-30 12:30:00,78.39,78.61,78.36,78.61,8200.0,68.1292,68.3204,68.1031,68.3204,8200.0
2013-10-30 13:00:00,78.57,78.62,78.45,78.5,3200.0,68.2856,68.3291,68.1813,68.2248,3200.0
2013-10-30 13:30:00,78.44,78.54,78.31,78.33,11800.0,68.1726,68.2595,68.0597,68.077,11800.0
2013-10-30 14:00:00,78.49,78.67,77.82,78.01,16000.0,68.2161,68.3725,67.6338,67.7989,16000.0
2013-10-30 14:30:00,78.04,78.2,77.94,78.04,19700.0,67.825,67.964,67.7381,67.825,19700.0
2013-10-30 15:00:00,77.98,78.17,77.95,78.07,14700.0,67.7728,67.938,67.7468,67.8511,14700.0
2013-10-30 15:30:00,78.09,78.39,78.03,78.09,46700.0,67.8684,68.1292,67.8163,67.8684,46700.0
2013-10-31 09:30:00,78.02,78.65,77.62,78.06,12000.0,67.8076,68.3551,67.46,67.8424,12000.0
2013-10-31 10:00:00,77.93,78.29,77.67,78.25,40200.0,67.7294,68.0423,67.5034,68.0075,40200.0
2013-10-31 10:30:00,78.32,78.7,77.96,78.63,10700.0,68.0683,68.3986,67.7555,68.3378,10700.0
2013-10-31 11:00:00,78.7,78.95,78.59,78.88,21300.0,68.3986,68.6159,68.303,68.555,21300.0
2013-10-31 11:30:00,78.88,79.03,78.79,78.88,16300.0,68.555,68.6854,68.4768,68.555,16300.0
2013-10-31 12:00:00,78.85,78.95,78.71,78.84,30000.0,68.529,68.6159,68.4073,68.5203,30000.0
2013-10-31 12:30:00,78.82,79.18,78.8,79.03,17600.0,68.5029,68.8158,68.4855,68.6854,17600.0
2013-10-31 13:00:00,79.02,79.19,78.99,79.13,22900.0,68.6767,68.8245,68.6506,68.7723,22900.0
2013-10-31 13:30:00,79.06,79.11,78.88,78.99,16000.0,68.7115,68.7549,68.555,68.6506,16000.0
2013-10-31 14:00:00,78.97,79.12,78.83,79.06,22900.0,68.6333,68.7636,68.5116,68.7115,22900.0
2013-10-31 14:30:00,79.0,79.07,78.59,78.59,20700.0,68.6593,68.7202,68.303,68.303,20700.0
2013-10-31 15:00:00,78.59,78.6,78.4,78.42,26400.0,68.303,68.3117,68.1379,68.1553,26400.0
2013-10-31 15:30:00,78.38,78.5,78.01,78.07,80400.0,68.1205,68.2248,67.7989,67.8511,80400.0
2013-11-01 09:30:00,78.18,78.68,77.96,78.43,27900.0,67.9467,68.3812,67.7555,68.1639,27900.0
2013-11-01 10:00:00,78.38,78.67,78.02,78.29,17900.0,68.1205,68.3725,67.8076,68.0423,17900.0
2013-11-01 10:30:00,78.26,78.27,77.83,77.97,40700.0,68.0162,68.0249,67.6425,67.7642,40700.0
2013-11-01 11:00:00,77.99,78.02,77.31,77.55,38900.0,67.7815,67.8076,67.1905,67.3991,38900.0
2013-11-01 11:30:00,77.6,77.6,77.1,77.19,42000.0,67.4426,67.4426,67.008,67.0863,42000.0
2013-11-01 12:00:00,77.19,77.56,77.19,77.33,29800.0,67.0863,67.4078,67.0863,67.2079,29800.0
2013-11-01 12:30:00,77.37,77.55,77.35,77.55,7000.0,67.2427,67.3991,67.2253,67.3991,7000.0
2013-11-01 13:00:00,77.58,77.58,77.36,77.55,7500.0,67.4252,67.4252,67.234,67.3991,7500.0
2013-11-01 13:30:00,77.55,77.83,77.54,77.77,11600.0,67.3991,67.6425,67.3904,67.5903,11600.0
2013-11-01 14:00:00,77.83,78.02,77.83,78.01,8900.0,67.6425,67.8076,67.6425,67.7989,8900.0
2013-11-01 14:30:00,77.99,78.21,77.99,78.09,13400.0,67.7815,67.9727,67.7815,67.8684,13400.0
2013-11-01 15:00:00,78.08,78.3,78.08,78.26,18800.0,67.8598,68.051,67.8598,68.0162,18800.0
2013-11-01 15:30:00,78.27,78.52,78.27,78.42,45500.0,68.0249,68.2422,68.0249,68.1553,45500.0
2013-11-04 09:30:00,78.61,78.62,78.34,78.6,4700.0,68.3204,68.3291,68.0857,68.3117,4700.0
2013-11-04 10:00:00,78.6,78.83,78.54,78.74,12900.0,68.3117,68.5116,68.2595,68.4334,12900.0
2013-11-04 10:30:00,78.74,79.02,78.74,78.78,5000.0,68.4334,68.6767,68.4334,68.4681,5000.0
2013-11-04 11:00:00,78.82,79.13,78.73,79.13,22800.0,68.5029,68.7723,68.4247,68.7723,22800.0
2013-11-04 11:30:00,79.13,79.22,79.08,79.08,4000.0,68.7723,68.8505,68.7289,68.7289,4000.0
2013-11-04 12:00:00,79.08,79.12,79.02,79.11,7000.0,68.7289,68.7636,68.6767,68.7549,7000.0
2013-11-04 12:30:00,79.07,79.13,79.0,79.0,5900.0,68.7202,68.7723,68.6593,68.6593,5900.0
2013-11-04 13:00:00,78.95,79.14,78.9,79.03,5700.0,68.6159,68.781,68.5724,68.6854,5700.0
2013-11-04 13:30:00,78.99,78.99,78.91,78.97,2100.0,68.6506,68.6506,68.5811,68.6333,2100.0
2013-11-04 14:00:00,78.95,79.03,78.87,79.02,7200.0,68.6159,68.6854,68.5463,68.6767,7200.0
2013-11-04 14:30:00,78.98,79.06,78.96,79.01,11600.0,68.642,68.7115,68.6246,68.668,11600.0
2013-11-04 15:00:00,79.05,79.11,78.97,79.03,16800.0,68.7028,68.7549,68.6333,68.6854,16800.0
2013-11-04 15:30:00,79.02,79.15,78.97,79.06,46000.0,68.6767,68.7897,68.6333,68.7115,46000.0
2013-11-05 09:30:00,78.67,79.26,78.25,78.48,29800.0,68.3725,68.8853,68.0075,68.2074,29800.0
2013-11-05 10:00:00,78.39,78.74,78.19,78.74,24200.0,68.1292,68.4334,67.9554,68.4334,24200.0
2013-11-05 10:30:00,78.77,79.03,78.71,78.73,32800.0,68.4594,68.6854,68.4073,68.4247,32800.0
2013-11-05 11:00:00,78.75,78.78,78.42,78.58,26900.0,68.4421,68.4681,68.1553,68.2943,26900.0
2013-11-05 11:30:00,78.55,78.73,78.53,78.62,26100.0,68.2682,68.4247,68.2509,68.3291,26100.0
2013-11-05 12:00:00,78.55,78.7,78.39,78.64,18100.0,68.2682,68.3986,68.1292,68.3465,18100.0
2013-11-05 12:30:00,78.62,78.77,78.61,78.72,14300.0,68.3291,68.4594,68.3204,68.416,14300.0
2013-11-05 13:00:00,78.74,78.84,78.7,78.82,9100.0,68.4334,68.5203,68.3986,68.5029,9100.0
2013-11-05 13:30:00,78.83,78.9,78.72,78.78,16000.0,68.5116,68.5724,68.416,68.4681,16000.0
2013-11-05 14:00:00,78.78,78.93,78.77,78.85,10200.0,68.4681,68.5985,68.4594,68.529,10200.0
2013-11-05 14:30:00,78.87,79.04,78.87,78.98,25600.0,68.5463,68.6941,68.5463,68.642,25600.0
2013-11-05 15:00:00,78.96,79.05,78.91,78.98,48200.0,68.6246,68.7028,68.5811,68.642,48200.0
2013-11-05 15:30:00,78.98,79.03,78.59,78.62,79000.0,68.642,68.6854,68.303,68.3291,79000.0
2013-11-06 09:30:00,78.96,79.6,78.72,79.6,23200.0,68.6246,69.1808,68.416,69.1808,23200.0
2013-11-06 10:00:00,79.6,79.66,79.31,79.51,57700.0,69.1808,69.2329,68.9288,69.1026,57700.0
2013-11-06 10:30:00,79.47,79.53,79.21,79.37,37900.0,69.0678,69.12,68.8418,68.9809,37900.0
2013-11-06 11:00:00,79.32,79.42,79.21,79.36,47100.0,68.9374,69.0244,68.8418,68.9722,47100.0
2013-11-06 11:30:00,79.32,79.56,79.26,79.52,41000.0,68.9374,69.146,68.8853,69.1113,41000.0
2013-11-06 12:00:00,79.51,79.59,79.42,79.55,14300.0,69.1026,69.1721,69.0244,69.1373,14300.0
2013-11-06 12:30:00,79.55,79.75,79.55,79.65,33600.0,69.1373,69.3112,69.1373,69.2243,33600.0
2013-11-06 13:00:00,79.63,79.71,79.51,79.68,28800.0,69.2069,69.2764,69.1026,69.2503,28800.0
2013-11-06 13:30:00,79.71,79.72,79.52,79.62,18400.0,69.2764,69.2851,69.1113,69.1982,18400.0
2013-11-06 14:00:00,79.65,79.86,79.52,79.78,36600.0,69.2243,69.4068,69.1113,69.3372,36600.0
2013-11-06 14:30:00,79.82,79.96,79.68,79.85,41600.0,69.372,69.4937,69.2503,69.3981,41600.0
2013-11-06 15:00:00,79.85,79.99,79.74,79.79,39000.0,69.3981,69.5197,69.3025,69.3459,39000.0
2013-11-06 15:30:00,79.81,80.05,79.8,79.9,62200.0,69.3633,69.5719,69.3546,69.4415,62200.0
2013-11-07 09:30:00,79.98,80.49,79.9,80.13,32300.0,69.5111,69.9543,69.4415,69.6414,32300.0
2013-11-07 10:00:00,80.04,80.37,79.5,79.5,38900.0,69.5632,69.85,69.0939,69.0939,38900.0
2013-11-07 10:30:00,79.48,79.73,79.36,79.49,27300.0,69.0765,69.2938,68.9722,69.0852,27300.0
2013-11-07 11:00:00,79.48,79.62,79.21,79.38,23000.0,69.0765,69.1982,68.8418,68.9896,23000.0
2013-11-07 11:30:00,79.43,79.63,79.34,79.59,17900.0,69.033,69.2069,68.9548,69.1721,17900.0
2013-11-07 12:00:00,79.6,80.01,79.6,79.84,15600.0,69.1808,69.5371,69.1808,69.3894,15600.0
2013-11-07 12:30:00,79.82,79.84,79.61,79.74,17000.0,69.372,69.3894,69.1895,69.3025,17000.0
2013-11-07 13:00:00,79.63,79.69,79.48,79.51,14700.0,69.2069,69.259,69.0765,69.1026,14700.0
2013-11-07 13:30:00,79.47,79.6,79.37,79.59,25200.0,69.0678,69.1808,68.9809,69.1721,25200.0
2013-11-07 14:00:00,79.53,79.69,79.43,79.51,57800.0,69.12,69.259,69.033,69.1026,57800.0
2013-11-07 14:30:00,79.51,79.72,79.4,79.67,38200.0,69.1026,69.2851,69.007,69.2416,38200.0
2013-11-07 15:00:00,79.65,79.71,79.26,79.28,48200.0,69.2243,69.2764,68.8853,68.9027,48200.0
2013-11-07 15:30:00,79.3,79.47,79.1,79.1,167300.0,68.9201,69.0678,68.7462,68.7462,167300.0
2013-11-08 09:30:00,78.7,79.06,78.36,78.45,30100.0,68.3986,68.7115,68.1031,68.1813,30100.0
2013-11-08 10:00:00,78.54,78.79,78.45,78.62,37200.0,68.2595,68.4768,68.1813,68.3291,37200.0
2013-11-08 10:30:00,78.62,79.13,78.58,79.03,34200.0,68.3291,68.7723,68.2943,68.6854,34200.0
2013-11-08 11:00:00,79.13,79.62,79.13,79.62,22700.0,68.7723,69.1982,68.7723,69.1982,22700.0
2013-11-08 11:30:00,79.62,79.85,79.47,79.84,44400.0,69.1982,69.3981,69.0678,69.3894,44400.0
2013-11-08 12:00:00,79.84,80.02,79.8,79.96,24600.0,69.3894,69.5458,69.3546,69.4937,24600.0
2013-11-08 12:30:00,80.01,80.06,79.8,79.86,14200.0,69.5371,69.5806,69.3546,69.4068,14200.0
2013-11-08 13:00:00,79.86,79.97,79.71,79.97,18200.0,69.4068,69.5024,69.2764,69.5024,18200.0
2013-11-08 13:30:00,79.95,80.07,79.85,79.88,18000.0,69.485,69.5893,69.3981,69.4241,18000.0
2013-11-08 14:00:00,79.89,79.99,79.78,79.81,17000.0,69.4328,69.5197,69.3372,69.3633,17000.0
2013-11-08 14:30:00,79.81,79.87,79.69,79.72,24600.0,69.3633,69.4155,69.259,69.2851,24600.0
2013-11-08 15:00:00,79.72,79.74,79.49,79.69,45700.0,69.2851,69.3025,69.0852,69.259,45700.0
2013-11-08 15:30:00,79.7,79.94,79.68,79.9,63200.0,69.2677,69.4763,69.2503,69.4415,63200.0
2013-11-11 09:30:00,79.69,80.0,79.15,79.86,59500.0,69.259,69.5284,68.7897,69.4068,59500.0
2013-11-11 10:00:00,79.77,80.08,79.71,80.08,49600.0,69.3285,69.598,69.2764,69.598,49600.0
2013-11-11 10:30:00,79.96,80.4,79.9,80.37,19300.0,69.4937,69.8761,69.4415,69.85,19300.0
2013-11-11 11:00:00,80.35,80.5,80.17,80.49,10800.0,69.8326,69.963,69.6762,69.9543,10800.0
2013-11-11 11:30:00,80.45,80.6,80.43,80.5,24700.0,69.9195,70.0499,69.9022,69.963,24700.0
2013-11-11 12:00:00,80.49,80.5,80.33,80.46,15700.0,69.9543,69.963,69.8152,69.9282,15700.0
2013-11-11 12:30:00,80.45,80.68,80.34,80.66,16500.0,69.9195,70.1194,69.8239,70.102,16500.0
2013-11-11 13:00:00,80.66,80.69,80.31,80.4,29700.0,70.102,70.1281,69.7979,69.8761,29700.0
2013-11-11 13:30:00,80.34,80.39,80.2,80.25,37600.0,69.8239,69.8674,69.7023,69.7457,37600.0
2013-11-11 14:00:00,80.23,80.26,80.19,80.26,16600.0,69.7283,69.7544,69.6936,69.7544,16600.0
2013-11-11 14:30:00,80.26,80.26,80.15,80.19,22300.0,69.7544,69.7544,69.6588,69.6936,22300.0
2013-11-11 15:00:00,80.19,80.24,80.03,80.11,30400.0,69.6936,69.737,69.5545,69.624,30400.0
2013-11-11 15:30:00,80.11,80.14,80.02,80.13,52100.0,69.624,69.6501,69.5458,69.6414,52100.0
2013-11-12 09:30:00,79.8,80.05,79.57,79.66,50200.0,69.3546,69.5719,69.1547,69.2329,50200.0
2013-11-12 10:00:00,79.6,79.72,79.3,79.46,15600.0,69.1808,69.2851,68.9201,69.0591,15600.0
2013-11-12 10:30:00,79.59,79.78,79.44,79.58,32900.0,69.1721,69.3372,69.0417,69.1634,32900.0
2013-11-12 11:00:00,79.58,79.73,79.51,79.7,31000.0,69.1634,69.2938,69.1026,69.2677,31000.0
2013-11-12 11:30:00,79.69,79.74,79.36,79.66,38300.0,69.259,69.3025,68.9722,69.2329,38300.0
2013-11-12 12:00:00,79.68,79.74,79.44,79.44,15300.0,69.2503,69.3025,69.0417,69.0417,15300.0
2013-11-12 12:30:00,79.48,79.51,79.27,79.5,13600.0,69.0765,69.1026,68.894,69.0939,13600.0
2013-11-12 13:00:00,79.45,79.53,79.35,79.35,10600.0,69.0504,69.12,68.9635,68.9635,10600.0
2013-11-12 13:30:00,79.4,79.42,79.26,79.31,20100.0,69.007,69.0244,68.8853,68.9288,20100.0
2013-11-12 14:00:00,79.33,79.36,79.15,79.15,16300.0,68.9461,68.9722,68.7897,68.7897,16300.0
2013-11-12 14:30:00,79.17,79.55,79.17,79.48,12500.0,68.8071,69.1373,68.8071,69.0765,12500.0
2013-11-12 15:00:00,79.53,79.72,79.53,79.63,10200.0,69.12,69.2851,69.12,69.2069,10200.0
2013-11-12 15:30:00,79.64,79.71,79.45,79.62,37100.0,69.2156,69.2764,69.0504,69.1982,37100.0
2013-11-13 09:30:00,79.21,79.45,78.94,79.21,26800.0,68.8418,69.0504,68.6072,68.8418,26800.0
2013-11-13 10:00:00,79.21,79.37,79.07,79.19,64200.0,68.8418,68.9809,68.7202,68.8245,64200.0
2013-11-13 10:30:00,79.17,79.23,79.06,79.18,52700.0,68.8071,68.8592,68.7115,68.8158,52700.0
2013-11-13 11:00:00,79.17,79.32,79.1,79.2,39200.0,68.8071,68.9374,68.7462,68.8332,39200.0
2013-11-13 11:30:00,79.21,79.25,79.11,79.16,27400.0,68.8418,68.8766,68.7549,68.7984,27400.0
2013-11-13 12:00:00,79.15,79.57,79.12,79.57,59900.0,68.7897,69.1547,68.7636,69.1547,59900.0
2013-11-13 12:30:00,79.57,79.58,79.4,79.55,51900.0,69.1547,69.1634,69.007,69.1373,51900.0
2013-11-13 13:00:00,79.55,79.61,79.3,79.45,63900.0,69.1373,69.1895,68.9201,69.0504,63900.0
2013-11-13 13:30:00,79.41,79.49,79.37,79.39,40800.0,69.0157,69.0852,68.9809,68.9983,40800.0
2013-11-13 14:00:00,79.38,79.56,79.32,79.49,61300.0,68.9896,69.146,68.9374,69.0852,61300.0
2013-11-13 14:30:00,79.51,79.52,79.45,79.5,43700.0,69.1026,69.1113,69.0504,69.0939,43700.0
2013-11-13 15:00:00,79.5,79.82,79.48,79.78,88000.0,69.0939,69.372,69.0765,69.3372,88000.0
2013-11-13 15:30:00,79.75,79.94,79.49,79.5,145200.0,69.3112,69.4763,69.0852,69.0939,145200.0
2013-11-14 09:30:00,79.46,79.76,79.18,79.39,12200.0,69.0591,69.3199,68.8158,68.9983,12200.0
2013-11-14 10:00:00,79.31,79.67,79.18,79.56,56800.0,68.9288,69.2416,68.8158,69.146,56800.0
2013-11-14 10:30:00,79.51,80.12,79.44,80.12,41600.0,69.1026,69.6327,69.0417,69.6327,41600.0
2013-11-14 11:00:00,80.11,80.46,80.04,80.26,15800.0,69.624,69.9282,69.5632,69.7544,15800.0
2013-11-14 11:30:00,80.33,80.42,80.13,80.27,12100.0,69.8152,69.8935,69.6414,69.7631,12100.0
2013-11-14 12:00:00,80.26,80.58,80.22,80.55,13000.0,69.7544,70.0325,69.7196,70.0064,13000.0
2013-11-14 12:30:00,80.56,80.65,80.52,80.52,6400.0,70.0151,70.0934,69.9804,69.9804,6400.0
2013-11-14 13:00:00,80.55,80.64,80.49,80.5,4100.0,70.0064,70.0847,69.9543,69.963,4100.0
2013-11-14 13:30:00,80.54,80.58,80.43,80.58,6100.0,69.9978,70.0325,69.9022,70.0325,6100.0
2013-11-14 14:00:00,80.54,80.64,80.42,80.63,7300.0,69.9978,70.0847,69.8935,70.076,7300.0
2013-11-14 14:30:00,80.62,80.7,80.56,80.58,13700.0,70.0673,70.1368,70.0151,70.0325,13700.0
2013-11-14 15:00:00,80.55,80.65,80.47,80.6,16900.0,70.0064,70.0934,69.9369,70.0499,16900.0
2013-11-14 15:30:00,80.61,80.66,80.56,80.6,39600.0,70.0586,70.102,70.0151,70.0499,39600.0
2013-11-15 09:30:00,80.8,80.94,80.52,80.52,10000.0,70.2237,70.3454,69.9804,69.9804,10000.0
2013-11-15 10:00:00,80.61,80.88,80.38,80.8,6800.0,70.0586,70.2933,69.8587,70.2237,6800.0
2013-11-15 10:30:00,80.8,80.98,80.72,80.94,14500.0,70.2237,70.3802,70.1542,70.3454,14500.0
2013-11-15 11:00:00,80.95,81.22,80.92,81.12,9400.0,70.3541,70.5887,70.328,70.5018,9400.0
2013-11-15 11:30:00,81.13,81.15,80.91,80.98,15000.0,70.5105,70.5279,70.3193,70.3802,15000.0
2013-11-15 12:00:00,80.97,81.07,80.97,81.01,4200.0,70.3715,70.4584,70.3715,70.4062,4200.0
2013-11-15 12:30:00,81.03,81.14,80.98,80.98,4900.0,70.4236,70.5192,70.3802,70.3802,4900.0
2013-11-15 13:00:00,80.96,80.98,80.92,80.92,2800.0,70.3628,70.3802,70.328,70.328,2800.0
2013-11-15 13:30:00,80.92,81.01,80.92,80.94,3100.0,70.328,70.4062,70.328,70.3454,3100.0
2013-11-15 14:00:00,80.99,81.23,80.98,81.23,9500.0,70.3889,70.5974,70.3802,70.5974,9500.0
2013-11-15 14:30:00,81.23,81.23,81.19,81.2,4400.0,70.5974,70.5974,70.5627,70.5714,4400.0
2013-11-15 15:00:00,81.22,81.29,81.2,81.2,10400.0,70.5887,70.6496,70.5714,70.5714,10400.0
2013-11-15 15:30:00,81.2,81.24,81.06,81.14,34300.0,70.5714,70.6061,70.4497,70.5192,34300.0
2013-11-18 09:30:00,81.15,81.36,80.75,80.81,7400.0,70.5279,70.7104,70.1803,70.2324,7400.0
2013-11-18 10:00:00,80.79,81.29,80.73,81.15,17600.0,70.215,70.6496,70.1629,70.5279,17600.0
2013-11-18 10:30:00,81.26,81.37,81.05,81.14,17200.0,70.6235,70.7191,70.441,70.5192,17200.0
2013-11-18 11:00:00,81.17,81.24,81.07,81.2,14600.0,70.5453,70.6061,70.4584,70.5714,14600.0
2013-11-18 11:30:00,81.2,81.23,80.88,80.99,6800.0,70.5714,70.5974,70.2933,70.3889,6800.0
2013-11-18 12:00:00,81.05,81.05,80.94,80.99,6000.0,70.441,70.441,70.3454,70.3889,6000.0
2013-11-18 12:30:00,80.99,81.0,80.85,80.92,4900.0,70.3889,70.3975,70.2672,70.328,4900.0
2013-11-18 13:00:00,80.91,80.98,80.87,80.98,7700.0,70.3193,70.3802,70.2846,70.3802,7700.0
2013-11-18 13:30:00,80.96,80.97,80.81,80.81,4500.0,70.3628,70.3715,70.2324,70.2324,4500.0
2013-11-18 14:00:00,80.83,80.87,80.79,80.85,11300.0,70.2498,70.2846,70.215,70.2672,11300.0
2013-11-18 14:30:00,80.83,80.86,80.46,80.46,18100.0,70.2498,70.2759,69.9282,69.9282,18100.0
2013-11-18 15:00:00,80.43,80.44,79.76,79.81,46700.0,69.9022,69.9108,69.3199,69.3633,46700.0
2013-11-18 15:30:00,79.81,80.04,79.68,80.02,78700.0,69.3633,69.5632,69.2503,69.5458,78700.0
2013-11-19 09:30:00,80.04,80.5,79.75,80.14,38500.0,69.5632,69.963,69.3112,69.6501,38500.0
2013-11-19 10:00:00,80.21,80.53,80.21,80.25,22000.0,69.711,69.9891,69.711,69.7457,22000.0
2013-11-19 10:30:00,80.24,80.39,79.93,80.2,23200.0,69.737,69.8674,69.4676,69.7023,23200.0
2013-11-19 11:00:00,80.21,80.38,80.11,80.2,27100.0,69.711,69.8587,69.624,69.7023,27100.0
2013-11-19 11:30:00,80.2,80.46,80.16,80.41,9800.0,69.7023,69.9282,69.6675,69.8848,9800.0
2013-11-19 12:00:00,80.42,80.64,80.39,80.6,7800.0,69.8935,70.0847,69.8674,70.0499,7800.0
2013-11-19 12:30:00,80.55,80.6,80.28,80.33,9800.0,70.0064,70.0499,69.7718,69.8152,9800.0
2013-11-19 13:00:00,80.28,80.33,79.99,79.99,11900.0,69.7718,69.8152,69.5197,69.5197,11900.0
2013-11-19 13:30:00,79.97,80.04,79.72,79.72,13200.0,69.5024,69.5632,69.2851,69.2851,13200.0
2013-11-19 14:00:00,79.82,79.89,79.67,79.67,7400.0,69.372,69.4328,69.2416,69.2416,7400.0
2013-11-19 14:30:00,79.75,80.16,79.75,80.12,13900.0,69.3112,69.6675,69.3112,69.6327,13900.0
2013-11-19 15:00:00,80.11,80.35,80.11,80.23,10200.0,69.624,69.8326,69.624,69.7283,10200.0
2013-11-19 15:30:00,80.23,80.25,79.97,80.14,43500.0,69.7283,69.7457,69.5024,69.6501,43500.0
2013-11-20 09:30:00,80.13,80.46,80.08,80.43,11200.0,69.6414,69.9282,69.598,69.9022,11200.0
2013-11-20 10:00:00,80.32,81.24,80.12,81.03,21100.0,69.8066,70.6061,69.6327,70.4236,21100.0
2013-11-20 10:30:00,80.87,80.94,80.41,80.42,16700.0,70.2846,70.3454,69.8848,69.8935,16700.0
2013-11-20 11:00:00,80.54,80.8,80.4,80.58,15700.0,69.9978,70.2237,69.8761,70.0325,15700.0
2013-11-20 11:30:00,80.54,80.78,80.47,80.77,8000.0,69.9978,70.2063,69.9369,70.1977,8000.0
2013-11-20 12:00:00,80.78,80.95,80.78,80.87,7800.0,70.2063,70.3541,70.2063,70.2846,7800.0
2013-11-20 12:30:00,80.87,80.89,80.53,80.66,6300.0,70.2846,70.3019,69.9891,70.102,6300.0
2013-11-20 13:00:00,80.66,80.87,80.64,80.83,7200.0,70.102,70.2846,70.0847,70.2498,7200.0
2013-11-20 13:30:00,80.89,80.92,80.76,80.76,6200.0,70.3019,70.328,70.189,70.189,6200.0
2013-11-20 14:00:00,80.75,80.75,80.2,80.63,16700.0,70.1803,70.1803,69.7023,70.076,16700.0
2013-11-20 14:30:00,80.56,80.57,80.2,80.24,7500.0,70.0151,70.0238,69.7023,69.737,7500.0
2013-11-20 15:00:00,80.28,80.31,80.02,80.18,20600.0,69.7718,69.7979,69.5458,69.6849,20600.0
2013-11-20 15:30:00,80.17,80.34,80.02,80.3,45400.0,69.6762,69.8239,69.5458,69.7892,45400.0
2013-11-21 09:30:00,80.57,80.74,80.49,80.66,11400.0,70.0238,70.1716,69.9543,70.102,11400.0
2013-11-21 10:00:00,80.6,81.11,80.59,80.92,12400.0,70.0499,70.4931,70.0412,70.328,12400.0
2013-11-21 10:30:00,80.93,81.36,80.93,81.31,11600.0,70.3367,70.7104,70.3367,70.667,11600.0
2013-11-21 11:00:00,81.29,81.4,81.19,81.36,9100.0,70.6496,70.7452,70.5627,70.7104,9100.0
2013-11-21 11:30:00,81.4,81.5,81.33,81.42,15400.0,70.7452,70.8321,70.6843,70.7626,15400.0
2013-11-21 12:00:00,81.43,81.43,81.22,81.32,16300.0,70.7713,70.7713,70.5887,70.6757,16300.0
2013-11-21 12:30:00,81.32,81.41,81.29,81.32,11300.0,70.6757,70.7539,70.6496,70.6757,11300.0
2013-11-21 13:00:00,81.32,81.41,81.28,81.37,6400.0,70.6757,70.7539,70.6409,70.7191,6400.0
2013-11-21 13:30:00,81.38,81.69,81.38,81.64,22400.0,70.7278,70.9972,70.7278,70.9538,22400.0
2013-11-21 14:00:00,81.66,81.66,81.49,81.62,17300.0,70.9712,70.9712,70.8234,70.9364,17300.0
2013-11-21 14:30:00,81.6,81.65,81.43,81.49,13900.0,70.919,70.9625,70.7713,70.8234,13900.0
2013-11-21 15:00:00,81.52,81.75,81.52,81.73,11300.0,70.8495,71.0494,70.8495,71.032,11300.0
2013-11-21 15:30:00,81.76,81.76,81.53,81.7,44700.0,71.0581,71.0581,70.8582,71.0059,44700.0
2013-11-22 09:30:00,81.7,81.71,81.43,81.44,6600.0,71.0059,71.0146,70.7713,70.78,6600.0
2013-11-22 10:00:00,81.39,81.54,81.3,81.51,7800.0,70.7365,70.8669,70.6583,70.8408,7800.0
2013-11-22 10:30:00,81.45,81.68,81.4,81.5,6900.0,70.7886,70.9885,70.7452,70.8321,6900.0
2013-11-22 11:00:00,81.45,81.54,81.35,81.5,8800.0,70.7886,70.8669,70.7017,70.8321,8800.0
2013-11-22 11:30:00,81.5,81.62,81.43,81.6,26800.0,70.8321,70.9364,70.7713,70.919,26800.0
2013-11-22 12:00:00,81.64,81.85,81.52,81.83,16900.0,70.9538,71.1363,70.8495,71.1189,16900.0
2013-11-22 12:30:00,81.85,81.98,81.76,81.77,10800.0,71.1363,71.2493,71.0581,71.0668,10800.0
2013-11-22 13:00:00,81.77,81.77,81.64,81.68,6300.0,71.0668,71.0668,70.9538,70.9885,6300.0
2013-11-22 13:30:00,81.63,81.65,81.48,81.54,5600.0,70.9451,70.9625,70.8147,70.8669,5600.0
2013-11-22 14:00:00,81.56,81.7,81.52,81.7,9500.0,70.8842,71.0059,70.8495,71.0059,9500.0
2013-11-22 14:30:00,81.7,81.8,81.7,81.8,5900.0,71.0059,71.0928,71.0059,71.0928,5900.0
2013-11-22 15:00:00,81.81,81.82,81.72,81.75,10000.0,71.1015,71.1102,71.0233,71.0494,10000.0
2013-11-22 15:30:00,81.75,81.81,81.7,81.73,35500.0,71.0494,71.1015,71.0059,71.032,35500.0
2013-11-25 09:30:00,81.74,81.93,81.35,81.39,8600.0,71.0407,71.2058,70.7017,70.7365,8600.0
2013-11-25 10:00:00,81.4,81.45,81.14,81.3,16500.0,70.7452,70.7886,70.5192,70.6583,16500.0
2013-11-25 10:30:00,81.25,81.63,81.19,81.5,10500.0,70.6148,70.9451,70.5627,70.8321,10500.0
2013-11-25 11:00:00,81.51,81.68,81.47,81.61,5300.0,70.8408,70.9885,70.806,70.9277,5300.0
2013-11-25 11:30:00,81.62,81.86,81.62,81.83,11400.0,70.9364,71.145,70.9364,71.1189,11400.0
2013-11-25 12:00:00,81.83,82.01,81.82,82.01,7000.0,71.1189,71.2753,71.1102,71.2753,7000.0
2013-11-25 12:30:00,82.0,82.02,81.91,81.99,5400.0,71.2666,71.284,71.1884,71.258,5400.0
2013-11-25 13:00:00,82.03,82.04,81.9,81.9,4600.0,71.2927,71.3014,71.1797,71.1797,4600.0
2013-11-25 13:30:00,81.89,82.13,81.89,82.08,4200.0,71.171,71.3796,71.171,71.3362,4200.0
2013-11-25 14:00:00,82.08,82.15,82.02,82.05,4200.0,71.3362,71.397,71.284,71.3101,4200.0
2013-11-25 14:30:00,82.03,82.14,82.0,82.06,9600.0,71.2927,71.3883,71.2666,71.3188,9600.0
2013-11-25 15:00:00,82.05,82.06,81.76,81.86,23800.0,71.3101,71.3188,71.0581,71.145,23800.0
2013-11-25 15:30:00,81.86,81.98,81.69,81.97,35300.0,71.145,71.2493,70.9972,71.2406,35300.0
2013-11-26 09:30:00,81.85,82.41,81.52,82.24,9500.0,71.1363,71.623,70.8495,71.4752,9500.0
2013-11-26 10:00:00,82.31,82.36,81.97,82.16,22900.0,71.5361,71.5795,71.2406,71.4057,22900.0
2013-11-26 10:30:00,82.08,82.21,81.98,82.11,18800.0,71.3362,71.4492,71.2493,71.3623,18800.0
2013-11-26 11:00:00,82.1,82.13,81.91,82.01,9500.0,71.3536,71.3796,71.1884,71.2753,9500.0
2013-11-26 11:30:00,81.98,82.25,81.98,82.22,23400.0,71.2493,71.4839,71.2493,71.4579,23400.0
2013-11-26 12:00:00,82.22,82.35,82.17,82.33,7000.0,71.4579,71.5708,71.4144,71.5535,7000.0
2013-11-26 12:30:00,82.31,82.54,82.31,82.5,24000.0,71.5361,71.736,71.5361,71.7012,24000.0
2013-11-26 13:00:00,82.44,82.51,82.43,82.47,5600.0,71.6491,71.7099,71.6404,71.6751,5600.0
2013-11-26 13:30:00,82.48,82.58,82.48,82.57,5200.0,71.6838,71.7707,71.6838,71.762,5200.0
2013-11-26 14:00:00,82.55,82.57,82.46,82.57,12000.0,71.7447,71.762,71.6664,71.762,12000.0
2013-11-26 14:30:00,82.58,82.7,82.58,82.63,7100.0,71.7707,71.875,71.7707,71.8142,7100.0
2013-11-26 15:00:00,82.6,82.68,82.52,82.64,10400.0,71.7881,71.8576,71.7186,71.8229,10400.0
2013-11-26 15:30:00,82.63,82.69,82.54,82.64,60400.0,71.8142,71.8663,71.736,71.8229,60400.0
2013-11-27 09:30:00,82.9,82.98,82.11,82.56,26600.0,72.0488,72.1184,71.3623,71.7533,26600.0
2013-11-27 10:00:00,82.34,82.66,82.25,82.56,20900.0,71.5621,71.8403,71.4839,71.7533,20900.0
2013-11-27 10:30:00,82.6,82.82,82.56,82.75,7900.0,71.7881,71.9793,71.7533,71.9185,7900.0
2013-11-27 11:00:00,82.69,82.72,82.47,82.49,9900.0,71.8663,71.8924,71.6751,71.6925,9900.0
2013-11-27 11:30:00,82.47,82.58,82.36,82.41,20300.0,71.6751,71.7707,71.5795,71.623,20300.0
2013-11-27 12:00:00,82.45,82.58,82.4,82.54,12700.0,71.6577,71.7707,71.6143,71.736,12700.0
2013-11-27 12:30:00,82.54,82.58,82.43,82.43,19800.0,71.736,71.7707,71.6404,71.6404,19800.0
2013-11-27 13:00:00,82.45,82.58,82.43,82.51,9900.0,71.6577,71.7707,71.6404,71.7099,9900.0
2013-11-27 13:30:00,82.49,82.66,82.43,82.64,13500.0,71.6925,71.8403,71.6404,71.8229,13500.0
2013-11-27 14:00:00,82.64,82.71,82.62,82.69,13600.0,71.8229,71.8837,71.8055,71.8663,13600.0
2013-11-27 14:30:00,82.69,82.89,82.67,82.82,21500.0,71.8663,72.0402,71.849,71.9793,21500.0
2013-11-27 15:00:00,82.81,82.89,82.75,82.87,21000.0,71.9706,72.0402,71.9185,72.0228,21000.0
2013-11-27 15:30:00,82.87,82.97,82.85,82.92,34000.0,72.0228,72.1097,72.0054,72.0662,34000.0
2013-11-29 09:30:00,83.0,83.0,82.46,82.8,14200.0,72.1358,72.1358,71.6664,71.9619,14200.0
2013-11-29 10:00:00,82.79,82.85,82.63,82.63,7200.0,71.9532,72.0054,71.8142,71.8142,7200.0
2013-11-29 10:30:00,82.68,82.74,82.46,82.56,7400.0,71.8576,71.9098,71.6664,71.7533,7400.0
2013-11-29 11:00:00,82.55,82.57,82.35,82.45,11400.0,71.7447,71.762,71.5708,71.6577,11400.0
2013-11-29 11:30:00,82.43,82.84,82.42,82.84,7700.0,71.6404,71.9967,71.6317,71.9967,7700.0
2013-11-29 12:00:00,82.84,82.9,82.71,82.77,6200.0,71.9967,72.0488,71.8837,71.9359,6200.0
2013-11-29 12:30:00,82.8,82.8,82.31,82.42,39200.0,71.9619,71.9619,71.5361,71.6317,39200.0
2013-12-02 09:30:00,82.54,82.79,81.97,82.79,19600.0,71.736,71.9532,71.2406,71.9532,19600.0
2013-12-02 10:00:00,82.68,83.18,82.46,82.59,32700.0,71.8576,72.2922,71.6664,71.7794,32700.0
2013-12-02 10:30:00,82.6,82.69,82.37,82.56,44700.0,71.7881,71.8663,71.5882,71.7533,44700.0
2013-12-02 11:00:00,82.61,82.81,82.36,82.4,25900.0,71.7968,71.9706,71.5795,71.6143,25900.0
2013-12-02 11:30:00,82.46,82.66,82.24,82.59,30500.0,71.6664,71.8403,71.4752,71.7794,30500.0
2013-12-02 12:00:00,82.63,82.64,82.25,82.41,24300.0,71.8142,71.8229,71.4839,71.623,24300.0
2013-12-02 12:30:00,82.41,82.55,82.4,82.45,10900.0,71.623,71.7447,71.6143,71.6577,10900.0
2013-12-02 13:00:00,82.39,82.39,82.18,82.25,19300.0,71.6056,71.6056,71.4231,71.4839,19300.0
2013-12-02 13:30:00,82.17,82.23,82.03,82.21,9200.0,71.4144,71.4665,71.2927,71.4492,9200.0
2013-12-02 14:00:00,82.23,82.31,82.1,82.23,11500.0,71.4665,71.5361,71.3536,71.4665,11500.0
2013-12-02 14:30:00,82.24,82.3,82.08,82.13,33900.0,71.4752,71.5274,71.3362,71.3796,33900.0
2013-12-02 15:00:00,82.13,82.18,81.74,81.8,18000.0,71.3796,71.4231,71.0407,71.0928,18000.0
2013-12-02 15:30:00,81.81,81.9,81.63,81.77,51300.0,71.1015,71.1797,70.9451,71.0668,51300.0
2013-12-03 09:30:00,81.32,81.5,80.82,81.08,21400.0,70.6757,70.8321,70.2411,70.4671,21400.0
2013-12-03 10:00:00,81.14,81.26,80.69,80.69,25500.0,70.5192,70.6235,70.1281,70.1281,25500.0
2013-12-03 10:30:00,80.69,81.05,80.67,80.82,24300.0,70.1281,70.441,70.1107,70.2411,24300.0
2013-12-03 11:00:00,80.84,81.02,80.75,81.0,20700.0,70.2585,70.4149,70.1803,70.3975,20700.0
2013-12-03 11:30:00,80.99,81.12,80.72,80.75,18400.0,70.3889,70.5018,70.1542,70.1803,18400.0
2013-12-03 12:00:00,80.81,81.06,80.81,80.93,10500.0,70.2324,70.4497,70.2324,70.3367,10500.0
2013-12-03 12:30:00,80.96,81.0,80.59,80.63,44300.0,70.3628,70.3975,70.0412,70.076,44300.0
2013-12-03 13:00:00,80.63,80.78,80.53,80.59,27300.0,70.076,70.2063,69.9891,70.0412,27300.0
2013-12-03 13:30:00,80.59,80.65,80.33,80.34,16700.0,70.0412,70.0934,69.8152,69.8239,16700.0
2013-12-03 14:00:00,80.34,80.34,79.96,80.05,30500.0,69.8239,69.8239,69.4937,69.5719,30500.0
2013-12-03 14:30:00,80.1,80.48,80.09,80.48,18900.0,69.6153,69.9456,69.6067,69.9456,18900.0
2013-12-03 15:00:00,80.47,80.48,80.29,80.3,30600.0,69.9369,69.9456,69.7805,69.7892,30600.0
2013-12-03 15:30:00,80.29,80.59,80.25,80.48,68800.0,69.7805,70.0412,69.7457,69.9456,68800.0
2013-12-04 09:30:00,79.62,80.27,79.62,79.94,12800.0,69.1982,69.7631,69.1982,69.4763,12800.0
2013-12-04 10:00:00,79.94,81.0,79.94,80.67,24100.0,69.4763,70.3975,69.4763,70.1107,24100.0
2013-12-04 10:30:00,80.74,80.93,80.32,80.44,33600.0,70.1716,70.3367,69.8066,69.9108,33600.0
2013-12-04 11:00:00,80.45,80.57,80.35,80.45,22600.0,69.9195,70.0238,69.8326,69.9195,22600.0
2013-12-04 11:30:00,80.45,80.6,80.27,80.29,23900.0,69.9195,70.0499,69.7631,69.7805,23900.0
2013-12-04 12:00:00,80.27,80.27,79.67,79.69,24100.0,69.7631,69.7631,69.2416,69.259,24100.0
2013-12-04 12:30:00,79.71,79.96,79.69,79.83,24500.0,69.2764,69.4937,69.259,69.3807,24500.0
2013-12-04 13:00:00,79.81,79.94,79.18,79.18,21000.0,69.3633,69.4763,68.8158,68.8158,21000.0
2013-12-04 13:30:00,79.17,79.57,78.96,79.38,25000.0,68.8071,69.1547,68.6246,68.9896,25000.0
2013-12-04 14:00:00,79.44,79.84,79.44,79.77,20400.0,69.0417,69.3894,69.0417,69.3285,20400.0
2013-12-04 14:30:00,79.78,80.27,79.78,80.17,15300.0,69.3372,69.7631,69.3372,69.6762,15300.0
2013-12-04 15:00:00,80.22,80.47,80.14,80.4,15300.0,69.7196,69.9369,69.6501,69.8761,15300.0
2013-12-04 15:30:00,80.39,80.53,80.25,80.28,40900.0,69.8674,69.9891,69.7457,69.7718,40900.0
2013-12-05 09:30:00,80.05,80.51,80.02,80.19,3400.0,69.5719,69.9717,69.5458,69.6936,3400.0
2013-12-05 10:00:00,80.18,80.65,80.0,80.36,15700.0,69.6849,70.0934,69.5284,69.8413,15700.0
2013-12-05 10:30:00,80.35,80.54,79.92,79.92,8200.0,69.8326,69.9978,69.4589,69.4589,8200.0
2013-12-05 11:00:00,79.97,80.31,79.88,80.23,7300.0,69.5024,69.7979,69.4241,69.7283,7300.0
2013-12-05 11:30:00,80.22,80.35,80.07,80.22,9700.0,69.7196,69.8326,69.5893,69.7196,9700.0
2013-12-05 12:00:00,80.32,80.55,80.32,80.43,3200.0,69.8066,70.0064,69.8066,69.9022,3200.0
2013-12-05 12:30:00,80.42,80.48,80.29,80.41,9800.0,69.8935,69.9456,69.7805,69.8848,9800.0
2013-12-05 13:00:00,80.36,80.49,80.21,80.22,6000.0,69.8413,69.9543,69.711,69.7196,6000.0
2013-12-05 13:30:00,80.25,80.4,80.25,80.28,7500.0,69.7457,69.8761,69.7457,69.7718,7500.0
2013-12-05 14:00:00,80.3,80.44,80.23,80.34,12600.0,69.7892,69.9108,69.7283,69.8239,12600.0
2013-12-05 14:30:00,80.31,80.32,79.99,80.02,11900.0,69.7979,69.8066,69.5197,69.5458,11900.0
2013-12-05 15:00:00,79.98,80.4,79.98,80.33,21900.0,69.5111,69.8761,69.5111,69.8152,21900.0
2013-12-05 15:30:00,80.34,80.4,80.22,80.37,41200.0,69.8239,69.8761,69.7196,69.85,41200.0
2013-12-06 09:30:00,81.51,81.7,81.18,81.67,6800.0,70.8408,71.0059,70.554,70.9798,6800.0
2013-12-06 10:00:00,81.85,82.0,81.33,81.77,21900.0,71.1363,71.2666,70.6843,71.0668,21900.0
2013-12-06 10:30:00,81.73,81.89,81.39,81.56,4900.0,71.032,71.171,70.7365,70.8842,4900.0
2013-12-06 11:00:00,81.5,81.96,81.5,81.69,34300.0,70.8321,71.2319,70.8321,70.9972,34300.0
2013-12-06 11:30:00,81.81,82.07,81.72,81.86,7000.0,71.1015,71.3275,71.0233,71.145,7000.0
2013-12-06 12:00:00,81.89,82.14,81.87,82.09,11700.0,71.171,71.3883,71.1537,71.3449,11700.0
2013-12-06 12:30:00,82.07,82.2,82.0,82.14,7600.0,71.3275,71.4405,71.2666,71.3883,7600.0
2013-12-06 13:00:00,82.13,82.26,82.09,82.16,5400.0,71.3796,71.4926,71.3449,71.4057,5400.0
2013-12-06 13:30:00,82.17,82.4,82.13,82.14,7200.0,71.4144,71.6143,71.3796,71.3883,7200.0
2013-12-06 14:00:00,82.11,82.23,82.06,82.12,8300.0,71.3623,71.4665,71.3188,71.3709,8300.0
2013-12-06 14:30:00,82.12,82.18,82.01,82.01,9700.0,71.3709,71.4231,71.2753,71.2753,9700.0
2013-12-06 15:00:00,82.04,82.06,81.79,81.81,14600.0,71.3014,71.3188,71.0841,71.1015,14600.0
2013-12-06 15:30:00,81.8,81.91,81.67,81.7,56500.0,71.0928,71.1884,70.9798,71.0059,56500.0
2013-12-09 09:30:00,81.95,82.6,81.82,82.58,18000.0,71.2232,71.7881,71.1102,71.7707,18000.0
2013-12-09 10:00:00,82.58,82.58,81.79,81.86,16500.0,71.7707,71.7707,71.0841,71.145,16500.0
2013-12-09 10:30:00,81.86,82.17,81.76,82.07,12800.0,71.145,71.4144,71.0581,71.3275,12800.0
2013-12-09 11:00:00,82.0,82.34,81.99,82.24,27700.0,71.2666,71.5621,71.258,71.4752,27700.0
2013-12-09 11:30:00,82.19,82.35,82.15,82.32,8500.0,71.4318,71.5708,71.397,71.5448,8500.0
2013-12-09 12:00:00,82.29,82.38,82.17,82.23,18800.0,71.5187,71.5969,71.4144,71.4665,18800.0
2013-12-09 12:30:00,82.22,82.4,82.2,82.37,15700.0,71.4579,71.6143,71.4405,71.5882,15700.0
2013-12-09 13:00:00,82.37,82.45,82.25,82.34,12200.0,71.5882,71.6577,71.4839,71.5621,12200.0
2013-12-09 13:30:00,82.36,82.37,82.08,82.25,18900.0,71.5795,71.5882,71.3362,71.4839,18900.0
2013-12-09 14:00:00,82.25,82.55,82.24,82.55,26200.0,71.4839,71.7447,71.4752,71.7447,26200.0
2013-12-09 14:30:00,82.55,82.73,82.45,82.67,33800.0,71.7447,71.9011,71.6577,71.849,33800.0
2013-12-09 15:00:00,82.65,82.79,82.64,82.69,41600.0,71.8316,71.9532,71.8229,71.8663,41600.0
2013-12-09 15:30:00,82.67,82.99,82.58,82.64,94000.0,71.849,72.1271,71.7707,71.8229,94000.0
2013-12-10 09:30:00,82.36,82.91,82.3,82.78,24300.0,71.5795,72.0575,71.5274,71.9446,24300.0
2013-12-10 10:00:00,82.91,83.25,82.77,82.87,28300.0,72.0575,72.353,71.9359,72.0228,28300.0
2013-12-10 10:30:00,82.82,83.07,82.76,82.84,28400.0,71.9793,72.1966,71.9272,71.9967,28400.0
2013-12-10 11:00:00,82.81,82.9,82.43,82.53,20600.0,71.9706,72.0488,71.6404,71.7273,20600.0
2013-12-10 11:30:00,82.55,82.58,82.3,82.34,14400.0,71.7447,71.7707,71.5274,71.5621,14400.0
2013-12-10 12:00:00,82.33,82.45,82.13,82.43,22000.0,71.5535,71.6577,71.3796,71.6404,22000.0
2013-12-10 12:30:00,82.43,82.49,82.35,82.49,9900.0,71.6404,71.6925,71.5708,71.6925,9900.0
2013-12-10 13:00:00,82.52,82.62,82.23,82.23,8900.0,71.7186,71.8055,71.4665,71.4665,8900.0
2013-12-10 13:30:00,82.31,82.31,82.14,82.14,12200.0,71.5361,71.5361,71.3883,71.3883,12200.0
2013-12-10 14:00:00,82.11,82.37,82.11,82.18,14200.0,71.3623,71.5882,71.3623,71.4231,14200.0
2013-12-10 14:30:00,82.15,82.22,82.03,82.08,19200.0,71.397,71.4579,71.2927,71.3362,19200.0
2013-12-10 15:00:00,82.1,82.4,82.09,82.35,31600.0,71.3536,71.6143,71.3449,71.5708,31600.0
2013-12-10 15:30:00,82.34,82.34,82.1,82.1,61700.0,71.5621,71.5621,71.3536,71.3536,61700.0
2013-12-11 09:30:00,82.29,82.29,81.44,81.51,9400.0,71.5187,71.5187,70.78,70.8408,9400.0
2013-12-11 10:00:00,81.48,81.61,81.2,81.22,16900.0,70.8147,70.9277,70.5714,70.5887,16900.0
2013-12-11 10:30:00,81.3,81.6,81.18,81.42,19000.0,70.6583,70.919,70.554,70.7626,19000.0
2013-12-11 11:00:00,81.44,81.47,81.05,81.1,16000.0,70.78,70.806,70.441,70.4845,16000.0
2013-12-11 11:30:00,81.14,81.22,80.86,80.98,10100.0,70.5192,70.5887,70.2759,70.3802,10100.0
2013-12-11 12:00:00,81.04,81.05,80.6,80.6,9500.0,70.4323,70.441,70.0499,70.0499,9500.0
2013-12-11 12:30:00,80.58,80.66,80.43,80.43,12000.0,70.0325,70.102,69.9022,69.9022,12000.0
2013-12-11 13:00:00,80.48,80.64,80.41,80.51,16200.0,69.9456,70.0847,69.8848,69.9717,16200.0
2013-12-11 13:30:00,80.59,81.08,80.59,80.91,6900.0,70.0412,70.4671,70.0412,70.3193,6900.0
2013-12-11 14:00:00,81.05,81.05,80.56,80.59,14600.0,70.441,70.441,70.0151,70.0412,14600.0
2013-12-11 14:30:00,80.59,80.64,80.5,80.55,24500.0,70.0412,70.0847,69.963,70.0064,24500.0
2013-12-11 15:00:00,80.56,80.62,80.45,80.49,14500.0,70.0151,70.0673,69.9195,69.9543,14500.0
2013-12-11 15:30:00,80.48,80.62,80.39,80.55,107700.0,69.9456,70.0673,69.8674,70.0064,107700.0
2013-12-12 09:30:00,80.54,80.95,80.36,80.73,21600.0,69.9978,70.3541,69.8413,70.1629,21600.0
2013-12-12 10:00:00,80.73,81.08,80.7,80.83,23400.0,70.1629,70.4671,70.1368,70.2498,23400.0
2013-12-12 10:30:00,80.83,81.23,80.78,81.16,18400.0,70.2498,70.5974,70.2063,70.5366,18400.0
2013-12-12 11:00:00,81.18,81.45,81.1,81.1,19700.0,70.554,70.7886,70.4845,70.4845,19700.0
2013-12-12 11:30:00,81.14,81.6,81.12,81.47,13900.0,70.5192,70.919,70.5018,70.806,13900.0
2013-12-12 12:00:00,81.47,81.47,80.83,80.94,16300.0,70.806,70.806,70.2498,70.3454,16300.0
2013-12-12 12:30:00,80.96,81.0,80.89,80.94,10800.0,70.3628,70.3975,70.3019,70.3454,10800.0
2013-12-12 13:00:00,80.97,81.0,80.94,80.98,18400.0,70.3715,70.3975,70.3454,70.3802,18400.0
2013-12-12 13:30:00,80.98,81.09,80.93,81.09,19800.0,70.3802,70.4758,70.3367,70.4758,19800.0
2013-12-12 14:00:00,81.12,81.53,81.12,81.49,13200.0,70.5018,70.8582,70.5018,70.8234,13200.0
2013-12-12 14:30:00,81.48,81.65,81.41,81.57,14500.0,70.8147,70.9625,70.7539,70.8929,14500.0
2013-12-12 15:00:00,81.57,81.79,81.53,81.71,21700.0,70.8929,71.0841,70.8582,71.0146,21700.0
2013-12-12 15:30:00,81.71,81.73,81.32,81.43,75800.0,71.0146,71.032,70.6757,70.7713,75800.0
2013-12-13 09:30:00,81.37,81.87,81.14,81.58,40900.0,70.7191,71.1537,70.5192,70.9016,40900.0
2013-12-13 10:00:00,81.62,81.74,81.01,81.08,39100.0,70.9364,71.0407,70.4062,70.4671,39100.0
2013-12-13 10:30:00,81.08,81.22,80.88,80.88,9300.0,70.4671,70.5887,70.2933,70.2933,9300.0
2013-12-13 11:00:00,80.97,81.1,80.69,80.9,17300.0,70.3715,70.4845,70.1281,70.3106,17300.0
2013-12-13 11:30:00,80.84,81.01,80.75,80.93,13800.0,70.2585,70.4062,70.1803,70.3367,13800.0
2013-12-13 12:00:00,80.99,81.03,80.89,81.01,13200.0,70.3889,70.4236,70.3019,70.4062,13200.0
2013-12-13 12:30:00,81.01,81.01,80.85,80.85,9500.0,70.4062,70.4062,70.2672,70.2672,9500.0
2013-12-13 13:00:00,80.88,80.97,80.77,80.77,10500.0,70.2933,70.3715,70.1977,70.1977,10500.0
2013-12-13 13:30:00,80.77,80.86,80.69,80.69,19300.0,70.1977,70.2759,70.1281,70.1281,19300.0
2013-12-13 14:00:00,80.72,80.76,80.41,80.45,16500.0,70.1542,70.189,69.8848,69.9195,16500.0
2013-12-13 14:30:00,80.45,80.57,80.44,80.57,33800.0,69.9195,70.0238,69.9108,70.0238,33800.0
2013-12-13 15:00:00,80.54,80.76,80.54,80.66,49200.0,69.9978,70.189,69.9978,70.102,49200.0
2013-12-13 15:30:00,80.65,80.67,80.53,80.58,76400.0,70.0934,70.1107,69.9891,70.0325,76400.0
2013-12-16 09:30:00,81.0,82.01,80.81,80.81,40900.0,70.3975,71.2753,70.2324,70.2324,40900.0
2013-12-16 10:00:00,80.9,80.9,80.6,80.85,41900.0,70.3106,70.3106,70.0499,70.2672,41900.0
2013-12-16 10:30:00,80.79,80.83,80.63,80.69,30400.0,70.215,70.2498,70.076,70.1281,30400.0
2013-12-16 11:00:00,80.7,80.7,80.44,80.48,42100.0,70.1368,70.1368,69.9108,69.9456,42100.0
2013-12-16 11:30:00,80.48,80.6,80.44,80.53,63600.0,69.9456,70.0499,69.9108,69.9891,63600.0
2013-12-16 12:00:00,80.5,80.57,80.38,80.39,26800.0,69.963,70.0238,69.8587,69.8674,26800.0
2013-12-16 12:30:00,80.43,80.45,80.36,80.45,21700.0,69.9022,69.9195,69.8413,69.9195,21700.0
2013-12-16 13:00:00,80.44,80.47,80.36,80.45,26000.0,69.9108,69.9369,69.8413,69.9195,26000.0
2013-12-16 13:30:00,80.45,80.51,80.38,80.5,40200.0,69.9195,69.9717,69.8587,69.963,40200.0
2013-12-16 14:00:00,80.5,80.86,80.49,80.82,53800.0,69.963,70.2759,69.9543,70.2411,53800.0
2013-12-16 14:30:00,80.81,80.96,80.79,80.95,23400.0,70.2324,70.3628,70.215,70.3541,23400.0
2013-12-16 15:00:00,80.94,81.04,80.87,80.9,26000.0,70.3454,70.4323,70.2846,70.3106,26000.0
2013-12-16 15:30:00,80.9,80.95,80.75,80.78,53800.0,70.3106,70.3541,70.1803,70.2063,53800.0
2013-12-17 09:30:00,80.73,81.29,80.66,81.24,46100.0,70.1629,70.6496,70.102,70.6061,46100.0
2013-12-17 10:00:00,81.34,81.47,80.85,80.92,33000.0,70.693,70.806,70.2672,70.328,33000.0
2013-12-17 10:30:00,80.84,81.13,80.79,80.8,20800.0,70.2585,70.5105,70.215,70.2237,20800.0
2013-12-17 11:00:00,80.8,81.05,80.72,80.89,33400.0,70.2237,70.441,70.1542,70.3019,33400.0
2013-12-17 11:30:00,80.84,81.1,80.76,81.0,20000.0,70.2585,70.4845,70.189,70.3975,20000.0
2013-12-17 12:00:00,80.95,81.02,80.87,80.91,12900.0,70.3541,70.4149,70.2846,70.3193,12900.0
2013-12-17 12:30:00,80.91,81.07,80.86,80.97,18800.0,70.3193,70.4584,70.2759,70.3715,18800.0
2013-12-17 13:00:00,80.94,81.14,80.9,81.1,16800.0,70.3454,70.5192,70.3106,70.4845,16800.0
2013-12-17 13:30:00,81.11,81.22,81.1,81.16,18600.0,70.4931,70.5887,70.4845,70.5366,18600.0
2013-12-17 14:00:00,81.16,81.34,81.07,81.29,27500.0,70.5366,70.693,70.4584,70.6496,27500.0
2013-12-17 14:30:00,81.29,81.32,81.21,81.31,41200.0,70.6496,70.6757,70.5801,70.667,41200.0
2013-12-17 15:00:00,81.32,81.51,81.31,81.39,45900.0,70.6757,70.8408,70.667,70.7365,45900.0
2013-12-17 15:30:00,81.41,81.43,81.25,81.32,96300.0,70.7539,70.7713,70.6148,70.6757,96300.0
2013-12-18 09:30:00,85.8,85.8,82.1,83.85,87600.0,74.5693,74.5693,71.3536,72.8745,87600.0
2013-12-18 10:00:00,83.9,84.09,83.81,83.92,30100.0,72.918,73.0831,72.8397,72.9353,30100.0
2013-12-18 10:30:00,83.93,84.08,83.69,83.82,29300.0,72.944,73.0744,72.7354,72.8484,29300.0
2013-12-18 11:00:00,83.76,83.8,83.38,83.41,23500.0,72.7963,72.831,72.466,72.4921,23500.0
2013-12-18 11:30:00,83.42,83.74,83.35,83.74,37600.0,72.5008,72.7789,72.4399,72.7789,37600.0
2013-12-18 12:00:00,83.74,83.95,83.73,83.87,29400.0,72.7789,72.9614,72.7702,72.8919,29400.0
2013-12-18 12:30:00,83.89,83.99,83.64,83.69,15200.0,72.9093,72.9962,72.692,72.7354,15200.0
2013-12-18 13:00:00,83.67,83.7,83.52,83.56,24600.0,72.7181,72.7441,72.5877,72.6225,24600.0
2013-12-18 13:30:00,83.55,83.71,83.47,83.64,34800.0,72.6138,72.7528,72.5442,72.692,34800.0
2013-12-18 14:00:00,83.68,84.93,83.05,84.53,96800.0,72.7267,73.8131,72.1792,73.4655,96800.0
2013-12-18 14:30:00,84.53,85.07,84.45,84.59,60500.0,73.4655,73.9348,73.396,73.5176,60500.0
2013-12-18 15:00:00,84.64,84.99,84.46,84.97,62000.0,73.5611,73.8653,73.4046,73.8479,62000.0
2013-12-18 15:30:00,84.96,85.08,84.9,85.08,174400.0,73.8392,73.9435,73.7871,73.9435,174400.0
2013-12-19 09:30:00,85.06,85.16,84.49,85.09,26200.0,73.9261,74.013,73.4307,73.9522,26200.0
2013-12-19 10:00:00,85.01,85.06,84.65,84.82,27800.0,73.8827,73.9261,73.5698,73.7175,27800.0
2013-12-19 10:30:00,84.8,84.85,84.47,84.69,43800.0,73.7001,73.7436,73.4133,73.6045,43800.0
2013-12-19 11:00:00,84.68,84.75,84.55,84.55,14200.0,73.5959,73.6567,73.4829,73.4829,14200.0
2013-12-19 11:30:00,84.55,84.6,84.31,84.34,22700.0,73.4829,73.5263,73.2743,73.3004,22700.0
2013-12-19 12:00:00,84.29,84.35,84.03,84.09,33400.0,73.2569,73.309,73.0309,73.0831,33400.0
2013-12-19 12:30:00,84.08,84.1,84.03,84.05,25800.0,73.0744,73.0918,73.0309,73.0483,25800.0
2013-12-19 13:00:00,84.05,84.1,83.96,83.99,23500.0,73.0483,73.0918,72.9701,72.9962,23500.0
2013-12-19 13:30:00,83.96,84.14,83.88,84.07,183100.0,72.9701,73.1265,72.9006,73.0657,183100.0
2013-12-19 14:00:00,84.1,84.1,83.93,83.99,85600.0,73.0918,73.0918,72.944,72.9962,85600.0
2013-12-19 14:30:00,83.97,84.01,83.96,84.01,101500.0,72.9788,73.0136,72.9701,73.0136,101500.0
2013-12-19 15:00:00,84.01,84.01,83.89,83.89,50500.0,73.0136,73.0136,72.9093,72.9093,50500.0
2013-12-19 15:30:00,83.88,83.93,83.48,83.56,164500.0,72.9006,72.944,72.5529,72.6225,164500.0
2013-12-20 09:30:00,83.87,84.6,83.66,84.28,66600.0,72.8919,73.5263,72.7094,73.2482,66600.0
2013-12-20 10:00:00,84.22,84.53,84.13,84.27,32200.0,73.1961,73.4655,73.1178,73.2395,32200.0
2013-12-20 10:30:00,84.24,84.58,84.2,84.4,15400.0,73.2134,73.5089,73.1787,73.3525,15400.0
2013-12-20 11:00:00,84.4,84.7,84.36,84.66,15000.0,73.3525,73.6132,73.3177,73.5785,15000.0
2013-12-20 11:30:00,84.64,84.96,84.64,84.8,14800.0,73.5611,73.8392,73.5611,73.7001,14800.0
2013-12-20 12:00:00,84.79,84.86,84.59,84.83,19600.0,73.6915,73.7523,73.5176,73.7262,19600.0
2013-12-20 12:30:00,84.79,84.92,84.76,84.91,15300.0,73.6915,73.8044,73.6654,73.7957,15300.0
2013-12-20 13:00:00,84.87,84.89,84.57,84.8,73800.0,73.761,73.7784,73.5003,73.7001,73800.0
2013-12-20 13:30:00,84.82,84.82,84.67,84.72,38200.0,73.7175,73.7175,73.5872,73.6306,38200.0
2013-12-20 14:00:00,84.69,84.72,84.6,84.61,29300.0,73.6045,73.6306,73.5263,73.535,29300.0
2013-12-20 14:30:00,84.63,84.7,84.45,84.45,27600.0,73.5524,73.6132,73.396,73.396,27600.0
2013-12-20 15:00:00,84.46,84.5,84.31,84.39,115000.0,73.4046,73.4394,73.2743,73.3438,115000.0
2013-12-20 15:30:00,84.38,84.45,83.96,84.04,242800.0,73.3351,73.396,72.9701,73.0396,242800.0
2013-12-23 09:30:00,84.13,84.88,84.13,84.42,34500.0,73.1178,73.7697,73.1178,73.3699,34500.0
2013-12-23 10:00:00,84.36,84.45,84.15,84.34,30600.0,73.3177,73.396,73.1352,73.3004,30600.0
2013-12-23 10:30:00,84.27,84.33,84.07,84.27,32800.0,73.2395,73.2917,73.0657,73.2395,32800.0
2013-12-23 11:00:00,84.21,84.56,84.19,84.4,29700.0,73.1874,73.4916,73.17,73.3525,29700.0
2013-12-23 11:30:00,84.4,84.64,84.32,84.55,26800.0,73.3525,73.5611,73.283,73.4829,26800.0
2013-12-23 12:00:00,84.59,84.86,84.59,84.86,19000.0,73.5176,73.7523,73.5176,73.7523,19000.0
2013-12-23 12:30:00,84.86,84.87,84.68,84.7,15700.0,73.7523,73.761,73.5959,73.6132,15700.0
2013-12-23 13:00:00,84.72,84.78,84.38,84.49,15000.0,73.6306,73.6828,73.3351,73.4307,15000.0
2013-12-23 13:30:00,84.51,84.62,84.27,84.36,19100.0,73.4481,73.5437,73.2395,73.3177,19100.0
2013-12-23 14:00:00,84.36,84.47,84.33,84.35,21200.0,73.3177,73.4133,73.2917,73.309,21200.0
2013-12-23 14:30:00,84.31,84.51,84.31,84.5,24800.0,73.2743,73.4481,73.2743,73.4394,24800.0
2013-12-23 15:00:00,84.48,84.66,84.48,84.59,28700.0,73.422,73.5785,73.422,73.5176,28700.0
2013-12-23 15:30:00,84.56,84.6,84.33,84.4,110800.0,73.4916,73.5263,73.2917,73.3525,110800.0
2013-12-24 09:30:00,84.68,85.21,84.34,84.66,21200.0,73.5959,74.0565,73.3004,73.5785,21200.0
2013-12-24 10:00:00,84.74,84.96,84.6,84.73,44900.0,73.648,73.8392,73.5263,73.6393,44900.0
2013-12-24 10:30:00,84.79,85.07,84.66,85.05,17800.0,73.6915,73.9348,73.5785,73.9174,17800.0
2013-12-24 11:00:00,85.05,85.21,84.87,85.2,10500.0,73.9174,74.0565,73.761,74.0478,10500.0
2013-12-24 11:30:00,85.21,85.44,85.2,85.44,12700.0,74.0565,74.2564,74.0478,74.2564,12700.0
2013-12-24 12:00:00,85.46,85.46,85.02,85.08,18800.0,74.2738,74.2738,73.8913,73.9435,18800.0
2013-12-24 12:30:00,85.08,85.19,84.94,85.1,25800.0,73.9435,74.0391,73.8218,73.9609,25800.0
2013-12-26 09:30:00,85.32,85.65,84.71,84.91,26800.0,74.1521,74.4389,73.6219,73.7957,26800.0
2013-12-26 10:00:00,84.97,85.15,84.97,85.15,3300.0,73.8479,74.0043,73.8479,74.0043,3300.0
2013-12-26 10:30:00,85.15,85.22,84.94,85.09,17400.0,74.0043,74.0652,73.8218,73.9522,17400.0
2013-12-26 11:00:00,85.07,85.16,85.0,85.05,9700.0,73.9348,74.013,73.874,73.9174,9700.0
2013-12-26 11:30:00,85.09,85.18,84.88,84.94,14500.0,73.9522,74.0304,73.7697,73.8218,14500.0
2013-12-26 12:00:00,84.97,84.97,84.67,84.78,13400.0,73.8479,73.8479,73.5872,73.6828,13400.0
2013-12-26 12:30:00,84.75,84.88,84.73,84.82,10800.0,73.6567,73.7697,73.6393,73.7175,10800.0
2013-12-26 13:00:00,84.83,85.02,84.83,85.02,7400.0,73.7262,73.8913,73.7262,73.8913,7400.0
2013-12-26 13:30:00,85.05,85.09,84.99,85.07,7800.0,73.9174,73.9522,73.8653,73.9348,7800.0
2013-12-26 14:00:00,85.07,85.07,84.78,84.83,17600.0,73.9348,73.9348,73.6828,73.7262,17600.0
2013-12-26 14:30:00,84.86,84.89,84.64,84.77,19400.0,73.7523,73.7784,73.5611,73.6741,19400.0
2013-12-26 15:00:00,84.74,85.0,84.71,84.96,22000.0,73.648,73.874,73.6219,73.8392,22000.0
2013-12-26 15:30:00,84.96,85.05,84.82,84.86,59200.0,73.8392,73.9174,73.7175,73.7523,59200.0
2013-12-27 09:30:00,84.96,85.04,84.68,84.81,20900.0,74.0487,74.1185,73.8047,73.918,20900.0
2013-12-27 10:00:00,84.9,84.92,84.5,84.81,34600.0,73.9965,74.0139,73.6478,73.918,34600.0
2013-12-27 10:30:00,84.81,85.0,84.71,84.75,22300.0,73.918,74.0836,73.8309,73.8657,22300.0
2013-12-27 11:00:00,84.79,84.96,84.67,84.82,30500.0,73.9006,74.0487,73.796,73.9267,30500.0
2013-12-27 11:30:00,84.84,84.93,84.59,84.86,11200.0,73.9442,74.0226,73.7263,73.9616,11200.0
2013-12-27 12:00:00,84.86,84.9,84.69,84.71,10800.0,73.9616,73.9965,73.8134,73.8309,10800.0
2013-12-27 12:30:00,84.7,84.7,84.52,84.56,10200.0,73.8221,73.8221,73.6653,73.7001,10200.0
2013-12-27 13:00:00,84.53,84.61,84.48,84.59,15100.0,73.674,73.7437,73.6304,73.7263,15100.0
2013-12-27 13:30:00,84.6,84.64,84.48,84.61,15800.0,73.735,73.7698,73.6304,73.7437,15800.0
2013-12-27 14:00:00,84.64,84.71,84.6,84.63,22100.0,73.7698,73.8309,73.735,73.7611,22100.0
2013-12-27 14:30:00,84.65,84.85,84.65,84.69,14400.0,73.7786,73.9529,73.7786,73.8134,14400.0
2013-12-27 15:00:00,84.69,84.81,84.65,84.72,22900.0,73.8134,73.918,73.7786,73.8396,22900.0
2013-12-27 15:30:00,84.78,84.8,84.55,84.57,59100.0,73.8919,73.9093,73.6914,73.7088,59100.0
2013-12-30 09:30:00,84.66,84.94,84.44,84.46,14100.0,73.7873,74.0313,73.5955,73.613,14100.0
2013-12-30 10:00:00,84.45,84.67,84.44,84.5,15700.0,73.6042,73.796,73.5955,73.6478,15700.0
2013-12-30 10:30:00,84.51,84.66,84.45,84.55,18900.0,73.6565,73.7873,73.6042,73.6914,18900.0
2013-12-30 11:00:00,84.55,84.72,84.52,84.71,15200.0,73.6914,73.8396,73.6653,73.8309,15200.0
2013-12-30 11:30:00,84.71,84.81,84.62,84.76,18600.0,73.8309,73.918,73.7524,73.8744,18600.0
2013-12-30 12:00:00,84.81,84.9,84.73,84.9,13600.0,73.918,73.9965,73.8483,73.9965,13600.0
2013-12-30 12:30:00,84.89,84.98,84.79,84.98,14700.0,73.9877,74.0662,73.9006,74.0662,14700.0
2013-12-30 13:00:00,84.97,85.08,84.9,85.03,12600.0,74.0575,74.1533,73.9965,74.1098,12600.0
2013-12-30 13:30:00,85.05,85.08,84.97,85.06,22000.0,74.1272,74.1533,74.0575,74.1359,22000.0
2013-12-30 14:00:00,85.08,85.16,85.05,85.1,42700.0,74.1533,74.2231,74.1272,74.1708,42700.0
2013-12-30 14:30:00,85.09,85.16,85.05,85.09,20900.0,74.1621,74.2231,74.1272,74.1621,20900.0
2013-12-30 15:00:00,85.09,85.1,84.99,84.99,37400.0,74.1621,74.1708,74.0749,74.0749,37400.0
2013-12-30 15:30:00,84.99,85.12,84.97,85.12,64500.0,74.0749,74.1882,74.0575,74.1882,64500.0
2013-12-31 09:30:00,85.24,86.14,85.14,85.87,31300.0,74.2928,75.0772,74.2056,74.8419,31300.0
2013-12-31 10:00:00,85.86,85.9,85.54,85.66,47400.0,74.8332,74.868,74.5543,74.6588,47400.0
2013-12-31 10:30:00,85.65,85.71,85.43,85.55,33600.0,74.6501,74.7024,74.4584,74.563,33600.0
2013-12-31 11:00:00,85.61,85.7,85.46,85.67,31100.0,74.6153,74.6937,74.4845,74.6676,31100.0
2013-12-31 11:30:00,85.67,85.7,85.43,85.48,32300.0,74.6676,74.6937,74.4584,74.502,32300.0
2013-12-31 12:00:00,85.48,85.61,85.32,85.38,27100.0,74.502,74.6153,74.3625,74.4148,27100.0
2013-12-31 12:30:00,85.43,85.57,85.32,85.4,25600.0,74.4584,74.5804,74.3625,74.4322,25600.0
2013-12-31 13:00:00,85.39,85.47,85.27,85.33,36500.0,74.4235,74.4933,74.3189,74.3712,36500.0
2013-12-31 13:30:00,85.33,85.39,85.3,85.37,24300.0,74.3712,74.4235,74.3451,74.4061,24300.0
2013-12-31 14:00:00,85.38,85.4,85.25,85.33,29000.0,74.4148,74.4322,74.3015,74.3712,29000.0
2013-12-31 14:30:00,85.33,85.36,85.07,85.08,36800.0,74.3712,74.3974,74.1446,74.1533,36800.0
2013-12-31 15:00:00,85.04,85.28,85.04,85.22,26300.0,74.1185,74.3277,74.1185,74.2754,26300.0
2013-12-31 15:30:00,85.22,85.26,84.97,85.07,82700.0,74.2754,74.3102,74.0575,74.1446,82700.0
2014-01-02 09:30:00,84.9,85.52,84.55,84.87,29200.0,73.9965,74.5368,73.6914,73.9703,29200.0
2014-01-02 10:00:00,84.73,84.9,84.54,84.65,24100.0,73.8483,73.9965,73.6827,73.7786,24100.0
2014-01-02 10:30:00,84.62,84.88,84.53,84.77,20400.0,73.7524,73.979,73.674,73.8832,20400.0
2014-01-02 11:00:00,84.73,84.81,84.6,84.66,33300.0,73.8483,73.918,73.735,73.7873,33300.0
2014-01-02 11:30:00,84.66,84.7,84.25,84.27,24400.0,73.7873,73.8221,73.4299,73.4474,24400.0
2014-01-02 12:00:00,84.32,84.44,84.26,84.35,17800.0,73.4909,73.5955,73.4386,73.5171,17800.0
2014-01-02 12:30:00,84.35,84.37,84.14,84.35,25200.0,73.5171,73.5345,73.3341,73.5171,25200.0
2014-01-02 13:00:00,84.36,84.36,84.13,84.21,15800.0,73.5258,73.5258,73.3253,73.3951,15800.0
2014-01-02 13:30:00,84.19,84.47,84.11,84.47,24000.0,73.3776,73.6217,73.3079,73.6217,24000.0
2014-01-02 14:00:00,84.5,84.68,84.36,84.46,29800.0,73.6478,73.8047,73.5258,73.613,29800.0
2014-01-02 14:30:00,84.47,84.49,84.34,84.38,32500.0,73.6217,73.6391,73.5084,73.5432,32500.0
2014-01-02 15:00:00,84.38,84.56,84.35,84.35,46500.0,73.5432,73.7001,73.5171,73.5171,46500.0
2014-01-02 15:30:00,84.36,84.42,84.28,84.31,75000.0,73.5258,73.5781,73.4561,73.4822,75000.0
2014-01-03 09:30:00,84.56,85.69,84.37,85.14,161200.0,73.7001,74.685,73.5345,74.2056,161200.0
2014-01-03 10:00:00,85.16,85.22,84.77,85.05,23500.0,74.2231,74.2754,73.8832,74.1272,23500.0
2014-01-03 10:30:00,85.05,85.32,84.85,85.32,12200.0,74.1272,74.3625,73.9529,74.3625,12200.0
2014-01-03 11:00:00,85.3,85.41,85.02,85.02,15500.0,74.3451,74.441,74.101,74.101,15500.0
2014-01-03 11:30:00,84.94,85.07,84.83,84.92,12300.0,74.0313,74.1446,73.9354,74.0139,12300.0
2014-01-03 12:00:00,84.89,85.15,84.72,85.14,8500.0,73.9877,74.2143,73.8396,74.2056,8500.0
2014-01-03 12:30:00,85.14,85.33,85.1,85.11,10000.0,74.2056,74.3712,74.1708,74.1795,10000.0
2014-01-03 13:00:00,85.11,85.21,85.09,85.18,11000.0,74.1795,74.2666,74.1621,74.2405,11000.0
2014-01-03 13:30:00,85.13,85.13,84.97,85.03,19000.0,74.1969,74.1969,74.0575,74.1098,19000.0
2014-01-03 14:00:00,85.04,85.09,84.91,84.92,19200.0,74.1185,74.1621,74.0052,74.0139,19200.0
2014-01-03 14:30:00,84.93,85.06,84.91,84.98,28400.0,74.0226,74.1359,74.0052,74.0662,28400.0
2014-01-03 15:00:00,85.0,85.28,85.0,85.22,27000.0,74.0836,74.3277,74.0836,74.2754,27000.0
2014-01-03 15:30:00,85.24,85.28,85.07,85.18,55500.0,74.2928,74.3277,74.1446,74.2405,55500.0
2014-01-06 09:30:00,85.52,85.68,84.94,85.26,16100.0,74.5368,74.6763,74.0313,74.3102,16100.0
2014-01-06 10:00:00,85.21,85.31,84.92,85.26,7800.0,74.2666,74.3538,74.0139,74.3102,7800.0
2014-01-06 10:30:00,85.26,85.28,84.77,84.77,9900.0,74.3102,74.3277,73.8832,73.8832,9900.0
2014-01-06 11:00:00,84.81,84.97,84.67,84.68,12100.0,73.918,74.0575,73.796,73.8047,12100.0
2014-01-06 11:30:00,84.71,84.76,84.45,84.74,10100.0,73.8309,73.8744,73.6042,73.857,10100.0
2014-01-06 12:00:00,84.73,84.76,84.57,84.59,13500.0,73.8483,73.8744,73.7088,73.7263,13500.0
2014-01-06 12:30:00,84.56,84.57,84.43,84.55,6400.0,73.7001,73.7088,73.5868,73.6914,6400.0
2014-01-06 13:00:00,84.57,84.57,84.34,84.43,8500.0,73.7088,73.7088,73.5084,73.5868,8500.0
2014-01-06 13:30:00,84.46,84.86,84.42,84.8,21400.0,73.613,73.9616,73.5781,73.9093,21400.0
2014-01-06 14:00:00,84.74,84.9,84.65,84.83,18700.0,73.857,73.9965,73.7786,73.9354,18700.0
2014-01-06 14:30:00,84.88,85.03,84.82,84.93,8900.0,73.979,74.1098,73.9267,74.0226,8900.0
2014-01-06 15:00:00,84.9,84.91,84.73,84.76,14800.0,73.9965,74.0052,73.8483,73.8744,14800.0
2014-01-06 15:30:00,84.77,84.79,84.6,84.64,42100.0,73.8832,73.9006,73.735,73.7698,42100.0
2014-01-07 09:30:00,84.99,85.67,84.55,85.22,9900.0,74.0749,74.6676,73.6914,74.2754,9900.0
2014-01-07 10:00:00,85.25,85.3,84.92,85.04,14200.0,74.3015,74.3451,74.0139,74.1185,14200.0
2014-01-07 10:30:00,85.05,85.46,85.05,85.25,14300.0,74.1272,74.4845,74.1272,74.3015,14300.0
2014-01-07 11:00:00,85.28,85.52,85.25,85.47,9300.0,74.3277,74.5368,74.3015,74.4933,9300.0
2014-01-07 11:30:00,85.45,85.59,85.37,85.38,8500.0,74.4758,74.5978,74.4061,74.4148,8500.0
2014-01-07 12:00:00,85.3,85.34,85.14,85.26,7000.0,74.3451,74.3799,74.2056,74.3102,7000.0
2014-01-07 12:30:00,85.3,85.42,85.25,85.4,11300.0,74.3451,74.4497,74.3015,74.4322,11300.0
2014-01-07 13:00:00,85.4,85.46,85.37,85.42,11800.0,74.4322,74.4845,74.4061,74.4497,11800.0
2014-01-07 13:30:00,85.44,85.45,85.21,85.3,13200.0,74.4671,74.4758,74.2666,74.3451,13200.0
2014-01-07 14:00:00,85.27,85.36,85.08,85.35,15900.0,74.3189,74.3974,74.1533,74.3887,15900.0
2014-01-07 14:30:00,85.36,85.54,85.36,85.41,16600.0,74.3974,74.5543,74.3974,74.441,16600.0
2014-01-07 15:00:00,85.45,85.6,85.45,85.56,19300.0,74.4758,74.6066,74.4758,74.5717,19300.0
2014-01-07 15:30:00,85.55,85.66,85.39,85.39,48000.0,74.563,74.6588,74.4235,74.4235,48000.0
2014-01-08 09:30:00,85.55,85.79,84.89,84.89,20300.0,74.563,74.7722,73.9877,73.9877,20300.0
2014-01-08 10:00:00,84.96,85.9,84.92,85.9,23800.0,74.0487,74.868,74.0139,74.868,23800.0
2014-01-08 10:30:00,85.9,86.42,85.9,86.32,39100.0,74.868,75.3212,74.868,75.2341,39100.0
2014-01-08 11:00:00,86.32,86.49,86.05,86.47,34600.0,75.2341,75.3823,74.9988,75.3648,34600.0
2014-01-08 11:30:00,86.47,86.84,86.47,86.74,26800.0,75.3648,75.6873,75.3648,75.6001,26800.0
2014-01-08 12:00:00,86.71,86.75,86.47,86.59,30000.0,75.574,75.6089,75.3648,75.4694,30000.0
2014-01-08 12:30:00,86.62,86.62,86.4,86.47,23700.0,75.4956,75.4956,75.3038,75.3648,23700.0
2014-01-08 13:00:00,86.47,86.58,86.41,86.58,23100.0,75.3648,75.4607,75.3125,75.4607,23100.0
2014-01-08 13:30:00,86.58,86.72,86.52,86.65,18700.0,75.4607,75.5827,75.4084,75.5217,18700.0
2014-01-08 14:00:00,86.62,86.87,86.54,86.54,49200.0,75.4956,75.7135,75.4258,75.4258,49200.0
2014-01-08 14:30:00,86.51,86.78,86.5,86.76,29400.0,75.3997,75.635,75.391,75.6176,29400.0
2014-01-08 15:00:00,86.77,86.77,86.64,86.64,35300.0,75.6263,75.6263,75.513,75.513,35300.0
2014-01-08 15:30:00,86.64,86.95,86.6,86.92,91400.0,75.513,75.7832,75.4781,75.757,91400.0
2014-01-09 09:30:00,86.99,87.47,86.94,87.21,29000.0,75.818,76.2364,75.7745,76.0098,29000.0
2014-01-09 10:00:00,87.23,87.43,86.84,87.15,24600.0,76.0272,76.2015,75.6873,75.9575,24600.0
2014-01-09 10:30:00,87.04,87.08,86.49,86.54,21700.0,75.8616,75.8965,75.3823,75.4258,21700.0
2014-01-09 11:00:00,86.56,86.68,86.31,86.52,16800.0,75.4433,75.5479,75.2254,75.4084,16800.0
2014-01-09 11:30:00,86.52,86.74,86.46,86.71,15100.0,75.4084,75.6001,75.3561,75.574,15100.0
2014-01-09 12:00:00,86.76,86.99,86.6,86.99,25900.0,75.6176,75.818,75.4781,75.818,25900.0
2014-01-09 12:30:00,86.98,87.22,86.98,87.19,18600.0,75.8093,76.0185,75.8093,75.9924,18600.0
2014-01-09 13:00:00,87.19,87.38,87.04,87.33,22700.0,75.9924,76.158,75.8616,76.1144,22700.0
2014-01-09 13:30:00,87.33,87.33,87.02,87.02,16800.0,76.1144,76.1144,75.8442,75.8442,16800.0
2014-01-09 14:00:00,87.01,87.09,86.84,86.97,21300.0,75.8355,75.9052,75.6873,75.8006,21300.0
2014-01-09 14:30:00,86.97,87.27,86.9,87.25,19200.0,75.8006,76.0621,75.7396,76.0446,19200.0
2014-01-09 15:00:00,87.25,87.47,87.19,87.36,22900.0,76.0446,76.2364,75.9924,76.1405,22900.0
2014-01-09 15:30:00,87.36,87.4,87.17,87.25,42700.0,76.1405,76.1754,75.9749,76.0446,42700.0
2014-01-10 09:30:00,87.32,88.26,87.32,87.91,40600.0,76.1057,76.9249,76.1057,76.6199,40600.0
2014-01-10 10:00:00,87.78,88.06,87.5,87.82,23800.0,76.5066,76.7506,76.2625,76.5414,23800.0
2014-01-10 10:30:00,87.9,87.9,87.55,87.78,11100.0,76.6112,76.6112,76.3061,76.5066,11100.0
2014-01-10 11:00:00,87.7,87.71,87.52,87.66,12800.0,76.4369,76.4456,76.28,76.402,12800.0
2014-01-10 11:30:00,87.64,87.73,87.56,87.67,5900.0,76.3846,76.463,76.3148,76.4107,5900.0
2014-01-10 12:00:00,87.63,87.87,87.59,87.8,10200.0,76.3758,76.585,76.341,76.524,10200.0
2014-01-10 12:30:00,87.77,87.91,87.66,87.74,16100.0,76.4979,76.6199,76.402,76.4717,16100.0
2014-01-10 13:00:00,87.67,87.91,87.63,87.91,5800.0,76.4107,76.6199,76.3758,76.6199,5800.0
2014-01-10 13:30:00,87.87,87.92,87.72,87.75,17000.0,76.585,76.6286,76.4543,76.4804,17000.0
2014-01-10 14:00:00,87.8,87.8,87.66,87.71,11800.0,76.524,76.524,76.402,76.4456,11800.0
2014-01-10 14:30:00,87.67,87.8,87.67,87.76,17800.0,76.4107,76.524,76.4107,76.4892,17800.0
2014-01-10 15:00:00,87.77,88.0,87.77,87.9,30900.0,76.4979,76.6983,76.4979,76.6112,30900.0
2014-01-10 15:30:00,87.9,88.06,87.83,88.06,46300.0,76.6112,76.7506,76.5502,76.7506,46300.0
2014-01-13 09:30:00,87.96,87.96,87.39,87.81,15600.0,76.6635,76.6635,76.1667,76.5327,15600.0
2014-01-13 10:00:00,87.76,88.1,87.76,87.9,13800.0,76.4892,76.7855,76.4892,76.6112,13800.0
2014-01-13 10:30:00,87.88,87.99,87.87,87.95,8700.0,76.5937,76.6896,76.585,76.6547,8700.0
2014-01-13 11:00:00,87.91,87.91,87.45,87.57,13000.0,76.6199,76.6199,76.219,76.3236,13000.0
2014-01-13 11:30:00,87.6,87.67,87.51,87.56,8600.0,76.3497,76.4107,76.2713,76.3148,8600.0
2014-01-13 12:00:00,87.57,87.57,87.09,87.09,9800.0,76.3236,76.3236,75.9052,75.9052,9800.0
2014-01-13 12:30:00,87.09,87.2,86.9,86.91,11300.0,75.9052,76.0011,75.7396,75.7483,11300.0
2014-01-13 13:00:00,86.91,87.13,86.85,87.02,12800.0,75.7483,75.9401,75.696,75.8442,12800.0
2014-01-13 13:30:00,87.05,87.06,86.85,87.0,10200.0,75.8703,75.8791,75.696,75.8268,10200.0
2014-01-13 14:00:00,86.99,87.02,86.65,86.73,11000.0,75.818,75.8442,75.5217,75.5914,11000.0
2014-01-13 14:30:00,86.75,86.79,86.48,86.54,13100.0,75.6089,75.6437,75.3735,75.4258,13100.0
2014-01-13 15:00:00,86.52,86.55,86.32,86.52,21700.0,75.4084,75.4345,75.2341,75.4084,21700.0
2014-01-13 15:30:00,86.5,86.61,86.24,86.59,51700.0,75.391,75.4868,75.1644,75.4694,51700.0
2014-01-14 09:30:00,86.81,87.04,86.28,86.48,11100.0,75.6612,75.8616,75.1992,75.3735,11100.0
2014-01-14 10:00:00,86.61,86.9,86.52,86.58,10100.0,75.4868,75.7396,75.4084,75.4607,10100.0
2014-01-14 10:30:00,86.64,86.96,86.61,86.96,6900.0,75.513,75.7919,75.4868,75.7919,6900.0
2014-01-14 11:00:00,86.91,87.1,86.65,86.79,13900.0,75.7483,75.9139,75.5217,75.6437,13900.0
2014-01-14 11:30:00,86.79,86.99,86.71,86.99,13300.0,75.6437,75.818,75.574,75.818,13300.0
2014-01-14 12:00:00,87.04,87.55,86.99,87.44,12900.0,75.8616,76.3061,75.818,76.2102,12900.0
2014-01-14 12:30:00,87.45,87.54,87.28,87.53,5700.0,76.219,76.2974,76.0708,76.2887,5700.0
2014-01-14 13:00:00,87.54,87.65,87.38,87.62,10600.0,76.2974,76.3933,76.158,76.3671,10600.0
2014-01-14 13:30:00,87.62,87.75,87.51,87.59,9400.0,76.3671,76.4804,76.2713,76.341,9400.0
2014-01-14 14:00:00,87.56,87.6,87.35,87.55,6100.0,76.3148,76.3497,76.1318,76.3061,6100.0
2014-01-14 14:30:00,87.55,87.58,87.46,87.46,5000.0,76.3061,76.3323,76.2277,76.2277,5000.0
2014-01-14 15:00:00,87.5,87.65,87.48,87.65,7000.0,76.2625,76.3933,76.2451,76.3933,7000.0
2014-01-14 15:30:00,87.66,87.73,87.51,87.65,25400.0,76.402,76.463,76.2713,76.3933,25400.0
2014-01-15 09:30:00,88.28,88.28,87.34,87.88,15100.0,76.9424,76.9424,76.1231,76.5937,15100.0
2014-01-15 10:00:00,87.93,88.08,87.76,88.0,7700.0,76.6373,76.7681,76.4892,76.6983,7700.0
2014-01-15 10:30:00,87.98,88.05,87.86,87.88,4900.0,76.6809,76.7419,76.5763,76.5937,4900.0
2014-01-15 11:00:00,87.86,88.16,87.83,87.92,7100.0,76.5763,76.8378,76.5502,76.6286,7100.0
2014-01-15 11:30:00,87.95,88.03,87.86,87.96,5600.0,76.6547,76.7245,76.5763,76.6635,5600.0
2014-01-15 12:00:00,87.94,88.07,87.94,88.07,5100.0,76.646,76.7593,76.646,76.7593,5100.0
2014-01-15 12:30:00,87.99,88.1,87.91,88.1,7500.0,76.6896,76.7855,76.6199,76.7855,7500.0
2014-01-15 13:00:00,88.13,88.21,87.98,88.02,8500.0,76.8116,76.8814,76.6809,76.7158,8500.0
2014-01-15 13:30:00,88.05,88.11,87.93,88.08,5200.0,76.7419,76.7942,76.6373,76.7681,5200.0
2014-01-15 14:00:00,88.08,88.08,87.86,87.87,29300.0,76.7681,76.7681,76.5763,76.585,29300.0
2014-01-15 14:30:00,87.88,87.9,87.8,87.89,17100.0,76.5937,76.6112,76.524,76.6025,17100.0
2014-01-15 15:00:00,87.94,88.02,87.8,87.93,21700.0,76.646,76.7158,76.524,76.6373,21700.0
2014-01-15 15:30:00,87.97,88.08,87.93,88.0,22400.0,76.6722,76.7681,76.6373,76.6983,22400.0
2014-01-16 09:30:00,87.81,87.99,87.65,87.75,10400.0,76.5327,76.6896,76.3933,76.4804,10400.0
2014-01-16 10:00:00,87.69,87.77,87.19,87.27,11300.0,76.4281,76.4979,75.9924,76.0621,11300.0
2014-01-16 10:30:00,87.27,87.3,86.94,87.28,12000.0,76.0621,76.0882,75.7745,76.0708,12000.0
2014-01-16 11:00:00,87.23,87.44,87.07,87.34,9500.0,76.0272,76.2102,75.8878,76.1231,9500.0
2014-01-16 11:30:00,87.31,87.49,87.31,87.45,3100.0,76.0969,76.2538,76.0969,76.219,3100.0
2014-01-16 12:00:00,87.47,87.7,87.34,87.7,7600.0,76.2364,76.4369,76.1231,76.4369,7600.0
2014-01-16 12:30:00,87.7,87.81,87.67,87.77,6900.0,76.4369,76.5327,76.4107,76.4979,6900.0
2014-01-16 13:00:00,87.8,87.88,87.71,87.81,7400.0,76.524,76.5937,76.4456,76.5327,7400.0
2014-01-16 13:30:00,87.85,87.92,87.76,87.8,6700.0,76.5676,76.6286,76.4892,76.524,6700.0
2014-01-16 14:00:00,87.85,87.95,87.71,87.83,4400.0,76.5676,76.6547,76.4456,76.5502,4400.0
2014-01-16 14:30:00,87.86,87.96,87.78,87.92,4000.0,76.5763,76.6635,76.5066,76.6286,4000.0
2014-01-16 15:00:00,87.91,88.06,87.85,87.97,12500.0,76.6199,76.7506,76.5676,76.6722,12500.0
2014-01-16 15:30:00,87.96,88.06,87.8,87.97,22400.0,76.6635,76.7506,76.524,76.6722,22400.0
2014-01-17 09:30:00,87.84,87.84,87.15,87.37,6000.0,76.5589,76.5589,75.9575,76.1492,6000.0
2014-01-17 10:00:00,87.38,87.51,87.33,87.4,4400.0,76.158,76.2713,76.1144,76.1754,4400.0
2014-01-17 10:30:00,87.3,87.42,87.23,87.36,7200.0,76.0882,76.1928,76.0272,76.1405,7200.0
2014-01-17 11:00:00,87.4,87.52,87.3,87.41,27300.0,76.1754,76.28,76.0882,76.1841,27300.0
2014-01-17 11:30:00,87.45,87.59,87.45,87.57,13200.0,76.219,76.341,76.219,76.3236,13200.0
2014-01-17 12:00:00,87.64,87.78,87.61,87.75,11600.0,76.3846,76.5066,76.3584,76.4804,11600.0
2014-01-17 12:30:00,87.78,87.84,87.69,87.73,11200.0,76.5066,76.5589,76.4281,76.463,11200.0
2014-01-17 13:00:00,87.7,87.76,87.65,87.7,16500.0,76.4369,76.4892,76.3933,76.4369,16500.0
2014-01-17 13:30:00,87.7,87.86,87.67,87.83,7300.0,76.4369,76.5763,76.4107,76.5502,7300.0
2014-01-17 14:00:00,87.88,87.91,87.72,87.74,9000.0,76.5937,76.6199,76.4543,76.4717,9000.0
2014-01-17 14:30:00,87.79,87.85,87.74,87.76,11800.0,76.5153,76.5676,76.4717,76.4892,11800.0
2014-01-17 15:00:00,87.84,87.88,87.67,87.79,18500.0,76.5589,76.5937,76.4107,76.5153,18500.0
2014-01-17 15:30:00,87.76,87.89,87.68,87.8,47000.0,76.4892,76.6025,76.4194,76.524,47000.0
2014-01-21 09:30:00,88.56,88.84,88.21,88.4,15100.0,77.1864,77.4304,76.8814,77.047,15100.0
2014-01-21 10:00:00,88.45,88.59,87.99,88.13,12400.0,77.0905,77.2126,76.6896,76.8116,12400.0
2014-01-21 10:30:00,88.18,88.24,88.06,88.2,12600.0,76.8552,76.9075,76.7506,76.8726,12600.0
2014-01-21 11:00:00,88.22,88.29,87.93,88.14,28400.0,76.8901,76.9511,76.6373,76.8203,28400.0
2014-01-21 11:30:00,88.13,88.28,88.1,88.22,9900.0,76.8116,76.9424,76.7855,76.8901,9900.0
2014-01-21 12:00:00,88.19,88.46,88.0,88.24,13300.0,76.8639,77.0993,76.6983,76.9075,13300.0
2014-01-21 12:30:00,88.25,88.28,88.23,88.24,6300.0,76.9162,76.9424,76.8988,76.9075,6300.0
2014-01-21 13:00:00,88.29,88.34,88.13,88.18,11500.0,76.9511,76.9947,76.8116,76.8552,11500.0
2014-01-21 13:30:00,88.19,88.36,88.19,88.3,10500.0,76.8639,77.0121,76.8639,76.9598,10500.0
2014-01-21 14:00:00,88.28,88.35,88.25,88.27,14000.0,76.9424,77.0034,76.9162,76.9337,14000.0
2014-01-21 14:30:00,88.24,88.28,87.98,88.08,24800.0,76.9075,76.9424,76.6809,76.7681,24800.0
2014-01-21 15:00:00,88.07,88.37,87.89,88.01,40400.0,76.7593,77.0208,76.6025,76.707,40400.0
2014-01-21 15:30:00,88.02,88.24,87.99,88.17,56400.0,76.7158,76.9075,76.6896,76.8465,56400.0
2014-01-22 09:30:00,88.43,88.58,88.08,88.13,7500.0,77.0731,77.2038,76.7681,76.8116,7500.0
2014-01-22 10:00:00,88.14,88.25,87.91,88.25,11200.0,76.8203,76.9162,76.6199,76.9162,11200.0
2014-01-22 10:30:00,88.22,88.22,87.85,87.92,9800.0,76.8901,76.8901,76.5676,76.6286,9800.0
2014-01-22 11:00:00,87.94,88.31,87.83,88.31,9100.0,76.646,76.9685,76.5502,76.9685,9100.0
2014-01-22 11:30:00,88.38,88.53,88.23,88.41,4800.0,77.0295,77.1603,76.8988,77.0557,4800.0
2014-01-22 12:00:00,88.39,88.67,88.39,88.54,6200.0,77.0382,77.2823,77.0382,77.169,6200.0
2014-01-22 12:30:00,88.59,88.82,88.57,88.62,7600.0,77.2126,77.413,77.1951,77.2387,7600.0
2014-01-22 13:00:00,88.64,88.8,88.56,88.78,5300.0,77.2561,77.3956,77.1864,77.3782,5300.0
2014-01-22 13:30:00,88.76,88.76,88.47,88.57,9300.0,77.3607,77.3607,77.108,77.1951,9300.0
2014-01-22 14:00:00,88.58,88.67,88.48,88.48,8100.0,77.2038,77.2823,77.1167,77.1167,8100.0
2014-01-22 14:30:00,88.46,88.72,88.46,88.7,8300.0,77.0993,77.3259,77.0993,77.3084,8300.0
2014-01-22 15:00:00,88.7,88.71,88.61,88.68,8100.0,77.3084,77.3171,77.23,77.291,8100.0
2014-01-22 15:30:00,88.65,88.76,88.49,88.55,41700.0,77.2648,77.3607,77.1254,77.1777,41700.0
2014-01-23 09:30:00,88.28,88.28,87.81,87.85,5000.0,76.9424,76.9424,76.5327,76.5676,5000.0
2014-01-23 10:00:00,87.84,88.01,87.7,87.84,6200.0,76.5589,76.707,76.4369,76.5589,6200.0
2014-01-23 10:30:00,87.85,88.01,87.68,87.78,8300.0,76.5676,76.707,76.4194,76.5066,8300.0
2014-01-23 11:00:00,87.75,87.77,87.54,87.69,8500.0,76.4804,76.4979,76.2974,76.4281,8500.0
2014-01-23 11:30:00,87.68,87.8,87.64,87.72,10900.0,76.4194,76.524,76.3846,76.4543,10900.0
2014-01-23 12:00:00,87.78,87.86,87.67,87.71,9500.0,76.5066,76.5763,76.4107,76.4456,9500.0
2014-01-23 12:30:00,87.69,87.92,87.65,87.74,10600.0,76.4281,76.6286,76.3933,76.4717,10600.0
2014-01-23 13:00:00,87.72,87.84,87.62,87.84,13700.0,76.4543,76.5589,76.3671,76.5589,13700.0
2014-01-23 13:30:00,87.8,87.92,87.52,87.52,11500.0,76.524,76.6286,76.28,76.28,11500.0
2014-01-23 14:00:00,87.52,87.66,87.5,87.52,6200.0,76.28,76.402,76.2625,76.28,6200.0
2014-01-23 14:30:00,87.52,87.76,87.52,87.7,10000.0,76.28,76.4892,76.28,76.4369,10000.0
2014-01-23 15:00:00,87.71,87.91,87.69,87.86,36900.0,76.4456,76.6199,76.4281,76.5763,36900.0
2014-01-23 15:30:00,87.87,87.9,87.68,87.79,64500.0,76.585,76.6112,76.4194,76.5153,64500.0
2014-01-24 09:30:00,87.35,87.38,86.41,86.71,13900.0,76.1318,76.158,75.3125,75.574,13900.0
2014-01-24 10:00:00,86.7,86.98,86.31,86.41,19900.0,75.5653,75.8093,75.2254,75.3125,19900.0
2014-01-24 10:30:00,86.35,86.35,85.63,85.74,27300.0,75.2602,75.2602,74.6327,74.7286,27300.0
2014-01-24 11:00:00,85.75,85.9,85.24,85.36,55700.0,74.7373,74.868,74.2928,74.3974,55700.0
2014-01-24 11:30:00,85.42,86.02,85.26,86.01,14800.0,74.4497,74.9726,74.3102,74.9639,14800.0
2014-01-24 12:00:00,85.99,85.99,85.62,85.76,14100.0,74.9465,74.9465,74.624,74.746,14100.0
2014-01-24 12:30:00,85.68,85.8,85.54,85.75,13100.0,74.6763,74.7809,74.5543,74.7373,13100.0
2014-01-24 13:00:00,85.7,85.76,85.45,85.45,5400.0,74.6937,74.746,74.4758,74.4758,5400.0
2014-01-24 13:30:00,85.42,85.9,85.42,85.64,18500.0,74.4497,74.868,74.4497,74.6414,18500.0
2014-01-24 14:00:00,85.66,85.69,85.38,85.38,28400.0,74.6588,74.685,74.4148,74.4148,28400.0
2014-01-24 14:30:00,85.38,85.68,85.38,85.53,26800.0,74.4148,74.6763,74.4148,74.5455,26800.0
2014-01-24 15:00:00,85.51,85.62,85.28,85.37,35300.0,74.5281,74.624,74.3277,74.4061,35300.0
2014-01-24 15:30:00,85.37,85.67,85.36,85.45,89800.0,74.4061,74.6676,74.3974,74.4758,89800.0
2014-01-27 09:30:00,85.5,86.23,85.39,85.98,20100.0,74.5194,75.1556,74.4235,74.9378,20100.0
2014-01-27 10:00:00,85.92,85.93,85.43,85.46,25100.0,74.8855,74.8942,74.4584,74.4845,25100.0
2014-01-27 10:30:00,85.46,85.65,85.22,85.35,17400.0,74.4845,74.6501,74.2754,74.3887,17400.0
2014-01-27 11:00:00,85.39,85.68,85.35,85.58,22100.0,74.4235,74.6763,74.3887,74.5891,22100.0
2014-01-27 11:30:00,85.55,85.76,85.21,85.5,28400.0,74.563,74.746,74.2666,74.5194,28400.0
2014-01-27 12:00:00,85.47,85.47,84.88,85.07,20900.0,74.4933,74.4933,73.979,74.1446,20900.0
2014-01-27 12:30:00,85.08,85.33,85.0,85.1,13400.0,74.1533,74.3712,74.0836,74.1708,13400.0
2014-01-27 13:00:00,85.08,85.61,85.05,85.52,15400.0,74.1533,74.6153,74.1272,74.5368,15400.0
2014-01-27 13:30:00,85.54,86.05,85.47,85.74,16000.0,74.5543,74.9988,74.4933,74.7286,16000.0
2014-01-27 14:00:00,85.77,86.03,85.72,85.92,20000.0,74.7547,74.9813,74.7111,74.8855,20000.0
2014-01-27 14:30:00,85.93,86.24,85.82,86.21,12300.0,74.8942,75.1644,74.7983,75.1382,12300.0
2014-01-27 15:00:00,86.24,86.27,86.03,86.03,11500.0,75.1644,75.1905,74.9813,74.9813,11500.0
2014-01-27 15:30:00,86.07,86.14,85.51,85.54,34900.0,75.0162,75.0772,74.5281,74.5543,34900.0
2014-01-28 09:30:00,85.65,86.58,85.65,86.44,11900.0,74.6501,75.4607,74.6501,75.3387,11900.0
2014-01-28 10:00:00,86.5,86.85,86.44,86.61,11100.0,75.391,75.696,75.3387,75.4868,11100.0
2014-01-28 10:30:00,86.74,87.11,86.72,86.95,11600.0,75.6001,75.9226,75.5827,75.7832,11600.0
2014-01-28 11:00:00,86.87,86.95,86.42,86.5,5300.0,75.7135,75.7832,75.3212,75.391,5300.0
2014-01-28 11:30:00,86.62,86.76,86.21,86.33,6900.0,75.4956,75.6176,75.1382,75.2428,6900.0
2014-01-28 12:00:00,86.4,86.58,86.26,86.37,5400.0,75.3038,75.4607,75.1818,75.2777,5400.0
2014-01-28 12:30:00,86.38,86.48,86.25,86.36,5800.0,75.2864,75.3735,75.1731,75.269,5800.0
2014-01-28 13:00:00,86.39,86.51,86.33,86.51,5900.0,75.2951,75.3997,75.2428,75.3997,5900.0
2014-01-28 13:30:00,86.57,86.57,86.28,86.31,10000.0,75.452,75.452,75.1992,75.2254,10000.0
2014-01-28 14:00:00,86.29,86.33,86.19,86.25,25300.0,75.2079,75.2428,75.1208,75.1731,25300.0
2014-01-28 14:30:00,86.23,86.44,86.16,86.2,27900.0,75.1556,75.3387,75.0946,75.1295,27900.0
2014-01-28 15:00:00,86.21,86.28,86.08,86.08,16900.0,75.1382,75.1992,75.0249,75.0249,16900.0
2014-01-28 15:30:00,86.08,86.47,86.08,86.46,52000.0,75.0249,75.3648,75.0249,75.3561,52000.0
2014-01-29 09:30:00,85.94,86.2,85.37,86.13,14800.0,74.9029,75.1295,74.4061,75.0685,14800.0
2014-01-29 10:00:00,86.17,86.42,85.96,86.1,7900.0,75.1034,75.3212,74.9203,75.0423,7900.0
2014-01-29 10:30:00,86.15,86.24,86.05,86.18,6100.0,75.0859,75.1644,74.9988,75.1121,6100.0
2014-01-29 11:00:00,86.21,86.57,86.19,86.5,4300.0,75.1382,75.452,75.1208,75.391,4300.0
2014-01-29 11:30:00,86.48,86.53,86.19,86.37,5900.0,75.3735,75.4171,75.1208,75.2777,5900.0
2014-01-29 12:00:00,86.43,86.43,85.99,86.03,15100.0,75.33,75.33,74.9465,74.9813,15100.0
2014-01-29 12:30:00,86.0,86.12,85.87,86.09,8800.0,74.9552,75.0598,74.8419,75.0336,8800.0
2014-01-29 13:00:00,86.08,86.1,85.97,86.1,13800.0,75.0249,75.0423,74.929,75.0423,13800.0
2014-01-29 13:30:00,86.08,86.13,85.93,86.1,16200.0,75.0249,75.0685,74.8942,75.0423,16200.0
2014-01-29 14:00:00,86.07,86.4,85.75,86.21,45400.0,75.0162,75.3038,74.7373,75.1382,45400.0
2014-01-29 14:30:00,86.14,86.4,85.89,85.96,14800.0,75.0772,75.3038,74.8593,74.9203,14800.0
2014-01-29 15:00:00,85.93,86.0,85.73,85.82,31900.0,74.8942,74.9552,74.7199,74.7983,31900.0
2014-01-29 15:30:00,85.78,85.97,85.7,85.9,69500.0,74.7634,74.929,74.6937,74.868,69500.0
2014-01-30 09:30:00,86.81,86.86,86.0,86.21,17000.0,75.6612,75.7047,74.9552,75.1382,17000.0
2014-01-30 10:00:00,86.2,86.41,85.88,86.2,22800.0,75.1295,75.3125,74.8506,75.1295,22800.0
2014-01-30 10:30:00,86.18,86.48,86.05,86.19,13200.0,75.1121,75.3735,74.9988,75.1208,13200.0
2014-01-30 11:00:00,86.23,86.75,86.23,86.6,19900.0,75.1556,75.6089,75.1556,75.4781,19900.0
2014-01-30 11:30:00,86.59,87.26,86.59,87.22,25800.0,75.4694,76.0534,75.4694,76.0185,25800.0
2014-01-30 12:00:00,87.23,87.66,87.1,87.1,49000.0,76.0272,76.402,75.9139,75.9139,49000.0
2014-01-30 12:30:00,87.05,87.25,86.92,87.13,13300.0,75.8703,76.0446,75.757,75.9401,13300.0
2014-01-30 13:00:00,87.11,87.11,86.92,86.95,16600.0,75.9226,75.9226,75.757,75.7832,16600.0
2014-01-30 13:30:00,86.93,87.21,86.84,87.14,48600.0,75.7657,76.0098,75.6873,75.9488,48600.0
2014-01-30 14:00:00,87.11,87.16,87.01,87.14,24500.0,75.9226,75.9662,75.8355,75.9488,24500.0
2014-01-30 14:30:00,87.18,87.34,87.02,87.16,25700.0,75.9836,76.1231,75.8442,75.9662,25700.0
2014-01-30 15:00:00,87.13,87.19,86.9,86.9,32800.0,75.9401,75.9924,75.7396,75.7396,32800.0
2014-01-30 15:30:00,86.9,86.9,86.61,86.79,54000.0,75.7396,75.7396,75.4868,75.6437,54000.0
2014-01-31 09:30:00,85.6,86.36,85.59,86.17,15100.0,74.6066,75.269,74.5978,75.1034,15100.0
2014-01-31 10:00:00,86.18,86.87,86.17,86.57,15000.0,75.1121,75.7135,75.1034,75.452,15000.0
2014-01-31 10:30:00,86.55,87.08,86.48,86.93,15100.0,75.4345,75.8965,75.3735,75.7657,15100.0
2014-01-31 11:00:00,86.93,87.38,86.75,87.0,25900.0,75.7657,76.158,75.6089,75.8268,25900.0
2014-01-31 11:30:00,87.02,87.05,86.56,86.79,17800.0,75.8442,75.8703,75.4433,75.6437,17800.0
2014-01-31 12:00:00,86.84,86.95,86.76,86.87,19000.0,75.6873,75.7832,75.6176,75.7135,19000.0
2014-01-31 12:30:00,86.87,86.94,86.58,86.8,12700.0,75.7135,75.7745,75.4607,75.6524,12700.0
2014-01-31 13:00:00,86.77,86.91,86.52,86.53,17000.0,75.6263,75.7483,75.4084,75.4171,17000.0
2014-01-31 13:30:00,86.57,86.9,86.47,86.9,14800.0,75.452,75.7396,75.3648,75.7396,14800.0
2014-01-31 14:00:00,86.89,87.02,86.58,86.58,30200.0,75.7309,75.8442,75.4607,75.4607,30200.0
2014-01-31 14:30:00,86.6,86.96,86.53,86.7,20000.0,75.4781,75.7919,75.4171,75.5653,20000.0
2014-01-31 15:00:00,86.68,86.74,86.46,86.64,25000.0,75.5479,75.6001,75.3561,75.513,25000.0
2014-01-31 15:30:00,86.67,86.74,86.5,86.57,90900.0,75.5391,75.6001,75.391,75.452,90900.0
2014-02-03 09:30:00,86.64,87.09,86.22,86.3,24100.0,75.513,75.9052,75.1469,75.2167,24100.0
2014-02-03 10:00:00,86.24,86.28,85.17,85.51,33400.0,75.1644,75.1992,74.2318,74.5281,33400.0
2014-02-03 10:30:00,85.45,85.57,84.94,85.06,32500.0,74.4758,74.5804,74.0313,74.1359,32500.0
2014-02-03 11:00:00,85.03,85.11,83.98,84.15,37600.0,74.1098,74.1795,73.1946,73.3428,37600.0
2014-02-03 11:30:00,84.11,84.42,83.99,84.13,35400.0,73.3079,73.5781,73.2033,73.3253,35400.0
2014-02-03 12:00:00,84.15,84.18,83.78,84.13,35500.0,73.3428,73.3689,73.0203,73.3253,35500.0
2014-02-03 12:30:00,84.17,84.43,84.09,84.2,45600.0,73.3602,73.5868,73.2905,73.3864,45600.0
2014-02-03 13:00:00,84.18,84.22,83.0,83.32,34800.0,73.3689,73.4038,72.3405,72.6194,34800.0
2014-02-03 13:30:00,83.28,83.36,82.9,82.91,28300.0,72.5845,72.6542,72.2533,72.262,28300.0
2014-02-03 14:00:00,82.91,83.2,82.87,83.07,24800.0,72.262,72.5148,72.2272,72.4015,24800.0
2014-02-03 14:30:00,83.02,83.18,82.79,83.03,35400.0,72.3579,72.4974,72.1574,72.3666,35400.0
2014-02-03 15:00:00,83.03,83.62,82.96,83.35,82000.0,72.3666,72.8808,72.3056,72.6455,82000.0
2014-02-03 15:30:00,83.4,83.4,82.93,83.01,108500.0,72.6891,72.6891,72.2795,72.3492,108500.0
2014-02-04 09:30:00,83.83,83.91,82.67,83.26,27400.0,73.0639,73.1336,72.0528,72.5671,27400.0
2014-02-04 10:00:00,83.32,83.88,83.32,83.81,51100.0,72.6194,73.1075,72.6194,73.0464,51100.0
2014-02-04 10:30:00,83.88,84.25,83.88,83.99,26500.0,73.1075,73.4299,73.1075,73.2033,26500.0
2014-02-04 11:00:00,84.0,84.43,84.0,84.32,21300.0,73.212,73.5868,73.212,73.4909,21300.0
2014-02-04 11:30:00,84.36,85.19,84.33,85.18,33700.0,73.5258,74.2492,73.4997,74.2405,33700.0
2014-02-04 12:00:00,85.18,85.35,85.06,85.08,24000.0,74.2405,74.3887,74.1359,74.1533,24000.0
2014-02-04 12:30:00,85.08,85.35,85.05,85.31,35300.0,74.1533,74.3887,74.1272,74.3538,35300.0
2014-02-04 13:00:00,85.31,85.45,85.03,85.13,17000.0,74.3538,74.4758,74.1098,74.1969,17000.0
2014-02-04 13:30:00,85.1,85.23,84.9,84.92,54000.0,74.1708,74.2841,73.9965,74.0139,54000.0
2014-02-04 14:00:00,84.92,85.03,84.79,84.89,33100.0,74.0139,74.1098,73.9006,73.9877,33100.0
2014-02-04 14:30:00,84.88,85.03,84.78,84.84,52300.0,73.979,74.1098,73.8919,73.9442,52300.0
2014-02-04 15:00:00,84.85,84.91,84.37,84.39,70600.0,73.9529,74.0052,73.5345,73.552,70600.0
2014-02-04 15:30:00,84.39,84.68,84.32,84.42,134300.0,73.552,73.8047,73.4909,73.5781,134300.0
2014-02-05 09:30:00,87.0,88.0,85.46,86.54,59200.0,75.8268,76.6983,74.4845,75.4258,59200.0
2014-02-05 10:00:00,86.64,87.12,85.1,85.57,73000.0,75.513,75.9313,74.1708,74.5804,73000.0
2014-02-05 10:30:00,85.57,86.44,85.45,85.49,58900.0,74.5804,75.3387,74.4758,74.5107,58900.0
2014-02-05 11:00:00,85.4,85.56,84.45,85.45,45000.0,74.4322,74.5717,73.6042,74.4758,45000.0
2014-02-05 11:30:00,85.42,85.74,85.24,85.54,40200.0,74.4497,74.7286,74.2928,74.5543,40200.0
2014-02-05 12:00:00,85.54,85.75,85.05,85.05,37300.0,74.5543,74.7373,74.1272,74.1272,37300.0
2014-02-05 12:30:00,85.11,85.43,85.1,85.13,23100.0,74.1795,74.4584,74.1708,74.1969,23100.0
2014-02-05 13:00:00,85.16,85.61,84.97,85.24,18200.0,74.2231,74.6153,74.0575,74.2928,18200.0
2014-02-05 13:30:00,85.25,85.25,84.8,84.91,16600.0,74.3015,74.3015,73.9093,74.0052,16600.0
2014-02-05 14:00:00,84.89,84.99,84.37,84.86,34000.0,73.9877,74.0749,73.5345,73.9616,34000.0
2014-02-05 14:30:00,84.85,84.89,84.43,84.53,27200.0,73.9529,73.9877,73.5868,73.674,27200.0
2014-02-05 15:00:00,84.51,84.7,84.31,84.51,44300.0,73.6565,73.8221,73.4822,73.6565,44300.0
2014-02-05 15:30:00,84.52,84.53,84.3,84.47,100500.0,73.6653,73.674,73.4735,73.6217,100500.0
2014-02-06 09:30:00,85.19,85.81,85.01,85.36,26500.0,74.2492,74.7896,74.0923,74.3974,26500.0
2014-02-06 10:00:00,85.27,85.8,85.13,85.37,19600.0,74.3189,74.7809,74.1969,74.4061,19600.0
2014-02-06 10:30:00,85.39,85.85,85.39,85.57,12900.0,74.4235,74.8244,74.4235,74.5804,12900.0
2014-02-06 11:00:00,85.67,85.82,85.18,85.19,11900.0,74.6676,74.7983,74.2405,74.2492,11900.0
2014-02-06 11:30:00,85.18,85.46,85.02,85.27,76600.0,74.2405,74.4845,74.101,74.3189,76600.0
2014-02-06 12:00:00,85.37,85.65,85.32,85.41,63500.0,74.4061,74.6501,74.3625,74.441,63500.0
2014-02-06 12:30:00,85.45,85.88,85.37,85.86,27800.0,74.4758,74.8506,74.4061,74.8332,27800.0
2014-02-06 13:00:00,85.87,86.15,85.75,85.82,16100.0,74.8419,75.0859,74.7373,74.7983,16100.0
2014-02-06 13:30:00,85.85,86.05,85.29,85.29,51300.0,74.8244,74.9988,74.3364,74.3364,51300.0
2014-02-06 14:00:00,85.3,85.64,85.28,85.43,16200.0,74.3451,74.6414,74.3277,74.4584,16200.0
2014-02-06 14:30:00,85.51,85.51,85.18,85.44,21400.0,74.5281,74.5281,74.2405,74.4671,21400.0
2014-02-06 15:00:00,85.43,85.63,85.4,85.56,24000.0,74.4584,74.6327,74.4322,74.5717,24000.0
2014-02-06 15:30:00,85.61,85.64,85.45,85.59,70300.0,74.6153,74.6414,74.4758,74.5978,70300.0
2014-02-07 09:30:00,86.91,87.66,86.16,87.08,53300.0,75.7483,76.402,75.0946,75.8965,53300.0
2014-02-07 10:00:00,87.16,87.19,86.48,86.61,30700.0,75.9662,75.9924,75.3735,75.4868,30700.0
2014-02-07 10:30:00,86.59,86.99,86.54,86.73,25200.0,75.4694,75.818,75.4258,75.5914,25200.0
2014-02-07 11:00:00,86.71,86.72,86.38,86.51,24900.0,75.574,75.5827,75.2864,75.3997,24900.0
2014-02-07 11:30:00,86.53,86.65,86.27,86.31,19500.0,75.4171,75.5217,75.1905,75.2254,19500.0
2014-02-07 12:00:00,86.31,86.49,86.14,86.32,17200.0,75.2254,75.3823,75.0772,75.2341,17200.0
2014-02-07 12:30:00,86.36,86.52,86.2,86.42,21000.0,75.269,75.4084,75.1295,75.3212,21000.0
2014-02-07 13:00:00,86.46,86.51,86.35,86.45,8300.0,75.3561,75.3997,75.2602,75.3474,8300.0
2014-02-07 13:30:00,86.42,86.75,86.37,86.61,13500.0,75.3212,75.6089,75.2777,75.4868,13500.0
2014-02-07 14:00:00,86.6,86.68,86.37,86.41,19000.0,75.4781,75.5479,75.2777,75.3125,19000.0
2014-02-07 14:30:00,86.44,86.57,86.28,86.39,14000.0,75.3387,75.452,75.1992,75.2951,14000.0
2014-02-07 15:00:00,86.41,86.49,86.31,86.46,49100.0,75.3125,75.3823,75.2254,75.3561,49100.0
2014-02-07 15:30:00,86.48,86.72,86.47,86.68,106800.0,75.3735,75.5827,75.3648,75.5479,106800.0
2014-02-10 09:30:00,86.65,86.92,86.34,86.9,71400.0,75.5217,75.757,75.2515,75.7396,71400.0
2014-02-10 10:00:00,86.89,87.06,86.49,86.54,16900.0,75.7309,75.8791,75.3823,75.4258,16900.0
2014-02-10 10:30:00,86.59,86.66,86.35,86.66,18200.0,75.4694,75.5304,75.2602,75.5304,18200.0
2014-02-10 11:00:00,86.6,86.72,86.4,86.66,24000.0,75.4781,75.5827,75.3038,75.5304,24000.0
2014-02-10 11:30:00,86.66,86.79,86.5,86.59,24000.0,75.5304,75.6437,75.391,75.4694,24000.0
2014-02-10 12:00:00,86.61,86.77,86.51,86.68,15900.0,75.4868,75.6263,75.3997,75.5479,15900.0
2014-02-10 12:30:00,86.7,86.88,86.66,86.75,13700.0,75.5653,75.7222,75.5304,75.6089,13700.0
2014-02-10 13:00:00,86.78,86.95,86.6,86.95,15100.0,75.635,75.7832,75.4781,75.7832,15100.0
2014-02-10 13:30:00,86.93,87.16,86.92,87.07,20300.0,75.7657,75.9662,75.757,75.8878,20300.0
2014-02-10 14:00:00,87.09,87.33,87.07,87.28,20000.0,75.9052,76.1144,75.8878,76.0708,20000.0
2014-02-10 14:30:00,87.28,87.41,87.2,87.31,16800.0,76.0708,76.1841,76.0011,76.0969,16800.0
2014-02-10 15:00:00,87.31,87.32,87.14,87.18,35500.0,76.0969,76.1057,75.9488,75.9836,35500.0
2014-02-10 15:30:00,87.18,87.19,86.92,87.05,74500.0,75.9836,75.9924,75.757,75.8703,74500.0
2014-02-11 09:30:00,86.87,87.46,86.66,87.32,19400.0,75.7135,76.2277,75.5304,76.1057,19400.0
2014-02-11 10:00:00,87.31,87.59,87.15,87.42,18400.0,76.0969,76.341,75.9575,76.1928,18400.0
2014-02-11 10:30:00,87.31,87.49,87.13,87.26,41800.0,76.0969,76.2538,75.9401,76.0534,41800.0
2014-02-11 11:00:00,87.29,87.53,87.11,87.52,18000.0,76.0795,76.2887,75.9226,76.28,18000.0
2014-02-11 11:30:00,87.57,87.59,87.26,87.55,14500.0,76.3236,76.341,76.0534,76.3061,14500.0
2014-02-11 12:00:00,87.62,87.73,87.48,87.73,13600.0,76.3671,76.463,76.2451,76.463,13600.0
2014-02-11 12:30:00,87.73,87.74,87.53,87.69,18400.0,76.463,76.4717,76.2887,76.4281,18400.0
2014-02-11 13:00:00,87.69,87.89,87.64,87.7,16600.0,76.4281,76.6025,76.3846,76.4369,16600.0
2014-02-11 13:30:00,87.7,87.73,87.5,87.53,71200.0,76.4369,76.463,76.2625,76.2887,71200.0
2014-02-11 14:00:00,87.55,87.61,87.42,87.51,53000.0,76.3061,76.3584,76.1928,76.2713,53000.0
2014-02-11 14:30:00,87.5,87.83,87.5,87.7,36600.0,76.2625,76.5502,76.2625,76.4369,36600.0
2014-02-11 15:00:00,87.7,87.72,87.44,87.45,39200.0,76.4369,76.4543,76.2102,76.219,39200.0
2014-02-11 15:30:00,87.47,87.54,87.22,87.34,73400.0,76.2364,76.2974,76.0185,76.1231,73400.0
2014-02-12 09:30:00,87.46,88.18,87.3,87.97,18400.0,76.2277,76.8552,76.0882,76.6722,18400.0
2014-02-12 10:00:00,87.88,88.3,87.8,88.22,53600.0,76.5937,76.9598,76.524,76.8901,53600.0
2014-02-12 10:30:00,88.22,88.54,88.18,88.29,24500.0,76.8901,77.169,76.8552,76.9511,24500.0
2014-02-12 11:00:00,88.28,88.72,88.28,88.53,74200.0,76.9424,77.3259,76.9424,77.1603,74200.0
2014-02-12 11:30:00,88.52,88.7,88.29,88.41,59000.0,77.1515,77.3084,76.9511,77.0557,59000.0
2014-02-12 12:00:00,88.41,88.72,88.41,88.59,32400.0,77.0557,77.3259,77.0557,77.2126,32400.0
2014-02-12 12:30:00,88.57,88.7,88.44,88.57,20300.0,77.1951,77.3084,77.0818,77.1951,20300.0
2014-02-12 13:00:00,88.59,88.65,88.51,88.56,20700.0,77.2126,77.2648,77.1428,77.1864,20700.0
2014-02-12 13:30:00,88.58,88.66,88.54,88.63,38400.0,77.2038,77.2736,77.169,77.2474,38400.0
2014-02-12 14:00:00,88.63,88.69,88.54,88.6,18200.0,77.2474,77.2997,77.169,77.2213,18200.0
2014-02-12 14:30:00,88.6,88.64,88.34,88.38,17600.0,77.2213,77.2561,76.9947,77.0295,17600.0
2014-02-12 15:00:00,88.39,88.49,88.3,88.46,26700.0,77.0382,77.1254,76.9598,77.0993,26700.0
2014-02-12 15:30:00,88.47,88.66,88.4,88.66,44700.0,77.108,77.2736,77.047,77.2736,44700.0
2014-02-13 09:30:00,87.84,88.1,87.35,88.02,14400.0,76.5589,76.7855,76.1318,76.7158,14400.0
2014-02-13 10:00:00,88.05,88.73,88.05,88.37,16100.0,76.7419,77.3346,76.7419,77.0208,16100.0
2014-02-13 10:30:00,88.36,88.8,88.35,88.8,38200.0,77.0121,77.3956,77.0034,77.3956,38200.0
2014-02-13 11:00:00,88.8,88.92,88.61,88.75,43100.0,77.3956,77.5002,77.23,77.352,43100.0
2014-02-13 11:30:00,88.76,88.82,88.49,88.51,47800.0,77.3607,77.413,77.1254,77.1428,47800.0
2014-02-13 12:00:00,88.55,88.55,88.31,88.42,9200.0,77.1777,77.1777,76.9685,77.0644,9200.0
2014-02-13 12:30:00,88.4,88.69,88.37,88.64,17900.0,77.047,77.2997,77.0208,77.2561,17900.0
2014-02-13 13:00:00,88.69,88.85,88.64,88.85,23600.0,77.2997,77.4392,77.2561,77.4392,23600.0
2014-02-13 13:30:00,88.85,88.89,88.74,88.75,35400.0,77.4392,77.474,77.3433,77.352,35400.0
2014-02-13 14:00:00,88.74,88.78,88.55,88.55,34400.0,77.3433,77.3782,77.1777,77.1777,34400.0
2014-02-13 14:30:00,88.58,88.61,88.46,88.47,25500.0,77.2038,77.23,77.0993,77.108,25500.0
2014-02-13 15:00:00,88.48,88.51,88.39,88.48,14200.0,77.1167,77.1428,77.0382,77.1167,14200.0
2014-02-13 15:30:00,88.45,88.51,88.32,88.36,59800.0,77.0905,77.1428,76.9772,77.0121,59800.0
2014-02-14 09:30:00,88.26,88.49,87.75,88.39,11100.0,76.9249,77.1254,76.4804,77.0382,11100.0
2014-02-14 10:00:00,88.38,88.63,88.14,88.55,9700.0,77.0295,77.2474,76.8203,77.1777,9700.0
2014-02-14 10:30:00,88.59,88.76,88.45,88.45,45200.0,77.2126,77.3607,77.0905,77.0905,45200.0
2014-02-14 11:00:00,88.44,88.62,88.31,88.51,14900.0,77.0818,77.2387,76.9685,77.1428,14900.0
2014-02-14 11:30:00,88.58,88.67,88.45,88.48,12200.0,77.2038,77.2823,77.0905,77.1167,12200.0
2014-02-14 12:00:00,88.45,88.51,88.37,88.42,17900.0,77.0905,77.1428,77.0208,77.0644,17900.0
2014-02-14 12:30:00,88.41,88.61,88.39,88.56,11000.0,77.0557,77.23,77.0382,77.1864,11000.0
2014-02-14 13:00:00,88.55,88.6,88.52,88.6,16300.0,77.1777,77.2213,77.1515,77.2213,16300.0
2014-02-14 13:30:00,88.6,88.68,88.49,88.6,28400.0,77.2213,77.291,77.1254,77.2213,28400.0
2014-02-14 14:00:00,88.59,88.81,88.59,88.7,20800.0,77.2126,77.4043,77.2126,77.3084,20800.0
2014-02-14 14:30:00,88.71,88.75,88.54,88.54,15300.0,77.3171,77.352,77.169,77.169,15300.0
2014-02-14 15:00:00,88.53,88.59,88.24,88.34,25800.0,77.1603,77.2126,76.9075,76.9947,25800.0
2014-02-14 15:30:00,88.38,88.45,88.28,88.41,53000.0,77.0295,77.0905,76.9424,77.0557,53000.0
2014-02-18 09:30:00,88.56,89.16,88.14,88.7,84200.0,77.1864,77.7094,76.8203,77.3084,84200.0
2014-02-18 10:00:00,88.66,88.66,88.07,88.37,23300.0,77.2736,77.2736,76.7593,77.0208,23300.0
2014-02-18 10:30:00,88.33,88.63,88.32,88.38,41800.0,76.9859,77.2474,76.9772,77.0295,41800.0
2014-02-18 11:00:00,88.4,88.69,88.3,88.48,11400.0,77.047,77.2997,76.9598,77.1167,11400.0
2014-02-18 11:30:00,88.58,88.71,88.17,88.2,16900.0,77.2038,77.3171,76.8465,76.8726,16900.0
2014-02-18 12:00:00,88.27,88.42,88.11,88.38,25900.0,76.9337,77.0644,76.7942,77.0295,25900.0
2014-02-18 12:30:00,88.37,88.43,88.29,88.41,15600.0,77.0208,77.0731,76.9511,77.0557,15600.0
2014-02-18 13:00:00,88.4,88.47,88.35,88.36,12100.0,77.047,77.108,77.0034,77.0121,12100.0
2014-02-18 13:30:00,88.35,88.42,88.23,88.4,9500.0,77.0034,77.0644,76.8988,77.047,9500.0
2014-02-18 14:00:00,88.42,88.46,88.37,88.38,8800.0,77.0644,77.0993,77.0208,77.0295,8800.0
2014-02-18 14:30:00,88.34,88.61,88.34,88.47,12800.0,76.9947,77.23,76.9947,77.108,12800.0
2014-02-18 15:00:00,88.48,88.57,88.37,88.53,20400.0,77.1167,77.1951,77.0208,77.1603,20400.0
2014-02-18 15:30:00,88.53,88.8,88.53,88.71,33900.0,77.1603,77.3956,77.1603,77.3171,33900.0
2014-02-19 09:30:00,89.68,89.78,88.97,89.59,26500.0,78.1626,78.2497,77.5438,78.0841,26500.0
2014-02-19 10:00:00,89.7,89.96,89.22,89.96,13700.0,78.18,78.4066,77.7616,78.4066,13700.0
2014-02-19 10:30:00,89.97,90.03,89.74,90.03,21600.0,78.4153,78.4676,78.2149,78.4676,21600.0
2014-02-19 11:00:00,90.01,90.12,89.89,90.0,25400.0,78.4502,78.5461,78.3456,78.4415,25400.0
2014-02-19 11:30:00,89.96,90.0,89.53,89.53,13600.0,78.4066,78.4415,78.0318,78.0318,13600.0
2014-02-19 12:00:00,89.43,89.79,89.4,89.79,27400.0,77.9447,78.2584,77.9185,78.2584,27400.0
2014-02-19 12:30:00,89.8,89.9,89.71,89.9,11400.0,78.2672,78.3543,78.1887,78.3543,11400.0
2014-02-19 13:00:00,89.83,90.0,89.77,89.99,10000.0,78.2933,78.4415,78.241,78.4328,10000.0
2014-02-19 13:30:00,89.94,89.97,89.67,89.71,31100.0,78.3892,78.4153,78.1539,78.1887,31100.0
2014-02-19 14:00:00,89.68,90.1,89.68,89.97,15100.0,78.1626,78.5286,78.1626,78.4153,15100.0
2014-02-19 14:30:00,90.0,90.06,89.72,89.79,15700.0,78.4415,78.4938,78.1974,78.2584,15700.0
2014-02-19 15:00:00,89.8,89.84,89.49,89.57,16100.0,78.2672,78.302,77.997,78.0667,16100.0
2014-02-19 15:30:00,89.5,89.57,89.29,89.36,35800.0,78.0057,78.0667,77.8227,77.8837,35800.0
2014-02-20 09:30:00,89.32,89.99,89.2,89.54,11300.0,77.8488,78.4328,77.7442,78.0405,11300.0
2014-02-20 10:00:00,89.52,89.85,89.31,89.63,7700.0,78.0231,78.3107,77.8401,78.119,7700.0
2014-02-20 10:30:00,89.62,90.19,89.62,89.94,11900.0,78.1103,78.6071,78.1103,78.3892,11900.0
2014-02-20 11:00:00,89.82,89.95,89.56,89.56,23000.0,78.2846,78.3979,78.058,78.058,23000.0
2014-02-20 11:30:00,89.59,89.72,89.34,89.44,17700.0,78.0841,78.1974,77.8662,77.9534,17700.0
2014-02-20 12:00:00,89.56,89.87,89.41,89.82,28700.0,78.058,78.3282,77.9272,78.2846,28700.0
2014-02-20 12:30:00,89.81,89.87,89.56,89.74,6700.0,78.2759,78.3282,78.058,78.2149,6700.0
2014-02-20 13:00:00,89.75,89.91,89.75,89.82,6900.0,78.2236,78.363,78.2236,78.2846,6900.0
2014-02-20 13:30:00,89.84,89.97,89.67,89.73,14900.0,78.302,78.4153,78.1539,78.2061,14900.0
2014-02-20 14:00:00,89.75,89.76,89.51,89.6,14000.0,78.2236,78.2323,78.0144,78.0928,14000.0
2014-02-20 14:30:00,89.61,89.97,89.61,89.81,27700.0,78.1016,78.4153,78.1016,78.2759,27700.0
2014-02-20 15:00:00,89.84,90.0,89.76,89.85,18500.0,78.302,78.4415,78.2323,78.3107,18500.0
2014-02-20 15:30:00,89.84,90.08,89.84,89.9,55800.0,78.302,78.5112,78.302,78.3543,55800.0
2014-02-21 09:30:00,89.97,89.97,89.74,89.87,8400.0,78.4153,78.4153,78.2149,78.3282,8400.0
2014-02-21 10:00:00,89.88,90.06,89.67,89.82,7900.0,78.3369,78.4938,78.1539,78.2846,7900.0
2014-02-21 10:30:00,89.83,90.05,89.82,89.98,5200.0,78.2933,78.4851,78.2846,78.424,5200.0
2014-02-21 11:00:00,90.01,90.16,89.95,90.1,10000.0,78.4502,78.5809,78.3979,78.5286,10000.0
2014-02-21 11:30:00,90.05,90.17,89.99,90.02,5300.0,78.4851,78.5896,78.4328,78.4589,5300.0
2014-02-21 12:00:00,90.07,90.23,90.07,90.17,10600.0,78.5025,78.6419,78.5025,78.5896,10600.0
2014-02-21 12:30:00,90.15,90.17,89.93,90.07,6900.0,78.5722,78.5896,78.3805,78.5025,6900.0
2014-02-21 13:00:00,90.02,90.17,89.98,90.0,21900.0,78.4589,78.5896,78.424,78.4415,21900.0
2014-02-21 13:30:00,90.06,90.06,89.83,89.9,9100.0,78.4938,78.4938,78.2933,78.3543,9100.0
2014-02-21 14:00:00,89.89,89.91,89.59,89.66,12300.0,78.3456,78.363,78.0841,78.1451,12300.0
2014-02-21 14:30:00,89.64,89.65,89.52,89.56,14600.0,78.1277,78.1364,78.0231,78.058,14600.0
2014-02-21 15:00:00,89.56,89.59,89.53,89.56,24200.0,78.058,78.0841,78.0318,78.058,24200.0
2014-02-21 15:30:00,89.56,89.65,89.4,89.44,30500.0,78.058,78.1364,77.9185,77.9534,30500.0
2014-02-24 09:30:00,89.5,90.4,89.5,90.09,12100.0,78.0057,78.7901,78.0057,78.5199,12100.0
2014-02-24 10:00:00,90.12,90.18,89.75,89.86,17800.0,78.5461,78.5984,78.2236,78.3195,17800.0
2014-02-24 10:30:00,89.82,90.08,89.8,89.91,24300.0,78.2846,78.5112,78.2672,78.363,24300.0
2014-02-24 11:00:00,89.96,90.15,89.93,90.09,12600.0,78.4066,78.5722,78.3805,78.5199,12600.0
2014-02-24 11:30:00,90.09,90.18,89.97,90.08,28000.0,78.5199,78.5984,78.4153,78.5112,28000.0
2014-02-24 12:00:00,90.15,90.31,90.08,90.16,16900.0,78.5722,78.7117,78.5112,78.5809,16900.0
2014-02-24 12:30:00,90.19,90.25,90.14,90.17,10500.0,78.6071,78.6594,78.5635,78.5896,10500.0
2014-02-24 13:00:00,90.14,90.19,89.93,89.94,12100.0,78.5635,78.6071,78.3805,78.3892,12100.0
2014-02-24 13:30:00,89.92,89.99,89.72,89.77,21000.0,78.3717,78.4328,78.1974,78.241,21000.0
2014-02-24 14:00:00,89.74,90.0,89.74,89.99,14400.0,78.2149,78.4415,78.2149,78.4328,14400.0
2014-02-24 14:30:00,89.96,90.09,89.81,89.94,14600.0,78.4066,78.5199,78.2759,78.3892,14600.0
2014-02-24 15:00:00,89.95,89.97,89.76,89.76,21500.0,78.3979,78.4153,78.2323,78.2323,21500.0
2014-02-24 15:30:00,89.71,89.86,89.63,89.66,54100.0,78.1887,78.3195,78.119,78.1451,54100.0
2014-02-25 09:30:00,89.65,90.12,89.59,89.91,14500.0,78.1364,78.5461,78.0841,78.363,14500.0
2014-02-25 10:00:00,89.81,90.16,89.74,89.91,10200.0,78.2759,78.5809,78.2149,78.363,10200.0
2014-02-25 10:30:00,89.89,90.14,89.84,90.14,13600.0,78.3456,78.5635,78.302,78.5635,13600.0
2014-02-25 11:00:00,90.14,90.54,90.06,90.54,14200.0,78.5635,78.9121,78.4938,78.9121,14200.0
2014-02-25 11:30:00,90.61,90.61,90.02,90.02,8900.0,78.9731,78.9731,78.4589,78.4589,8900.0
2014-02-25 12:00:00,89.91,89.96,89.72,89.83,5500.0,78.363,78.4066,78.1974,78.2933,5500.0
2014-02-25 12:30:00,89.89,89.91,89.67,89.82,5700.0,78.3456,78.363,78.1539,78.2846,5700.0
2014-02-25 13:00:00,89.79,89.84,89.7,89.79,8400.0,78.2584,78.302,78.18,78.2584,8400.0
2014-02-25 13:30:00,89.79,89.93,89.7,89.77,9900.0,78.2584,78.3805,78.18,78.241,9900.0
2014-02-25 14:00:00,89.78,89.82,89.56,89.75,9500.0,78.2497,78.2846,78.058,78.2236,9500.0
2014-02-25 14:30:00,89.74,89.8,89.58,89.69,8000.0,78.2149,78.2672,78.0754,78.1713,8000.0
2014-02-25 15:00:00,89.69,89.69,89.41,89.46,19100.0,78.1713,78.1713,77.9272,77.9708,19100.0
2014-02-25 15:30:00,89.46,89.66,89.42,89.63,27500.0,77.9708,78.1451,77.936,78.119,27500.0
2014-02-26 09:30:00,89.99,90.66,89.68,90.15,15000.0,78.4328,79.0167,78.1626,78.5722,15000.0
2014-02-26 10:00:00,90.23,91.21,90.23,91.11,17800.0,78.6419,79.4961,78.6419,79.4089,17800.0
2014-02-26 10:30:00,91.11,91.2,90.8,90.95,62200.0,79.4089,79.4874,79.1387,79.2695,62200.0
2014-02-26 11:00:00,91.06,91.21,90.78,91.11,39100.0,79.3653,79.4961,79.1213,79.4089,39100.0
2014-02-26 11:30:00,91.13,91.19,90.9,91.05,33300.0,79.4263,79.4786,79.2259,79.3566,33300.0
2014-02-26 12:00:00,91.13,91.43,91.05,91.26,47400.0,79.4263,79.6878,79.3566,79.5397,47400.0
2014-02-26 12:30:00,91.25,92.1,91.25,91.95,27700.0,79.5309,80.2718,79.5309,80.141,27700.0
2014-02-26 13:00:00,91.95,92.1,91.84,92.05,14400.0,80.141,80.2718,80.0452,80.2282,14400.0
2014-02-26 13:30:00,92.06,92.18,91.76,91.76,11900.0,80.2369,80.3415,79.9754,79.9754,11900.0
2014-02-26 14:00:00,91.73,91.8,91.38,91.44,14700.0,79.9493,80.0103,79.6442,79.6965,14700.0
2014-02-26 14:30:00,91.36,91.73,91.36,91.63,12400.0,79.6268,79.9493,79.6268,79.8621,12400.0
2014-02-26 15:00:00,91.58,91.6,91.33,91.48,16300.0,79.8186,79.836,79.6007,79.7314,16300.0
2014-02-26 15:30:00,91.49,91.64,91.29,91.44,85500.0,79.7401,79.8708,79.5658,79.6965,85500.0
2014-02-27 09:30:00,91.2,91.83,91.2,91.55,12700.0,79.4874,80.0364,79.4874,79.7924,12700.0
2014-02-27 10:00:00,91.7,91.83,91.09,91.46,4900.0,79.9231,80.0364,79.3915,79.714,4900.0
2014-02-27 10:30:00,91.41,91.58,91.27,91.32,10600.0,79.6704,79.8186,79.5484,79.5919,10600.0
2014-02-27 11:00:00,91.32,91.54,91.22,91.3,26900.0,79.5919,79.7837,79.5048,79.5745,26900.0
2014-02-27 11:30:00,91.44,91.46,91.15,91.15,12500.0,79.6965,79.714,79.4438,79.4438,12500.0
2014-02-27 12:00:00,91.15,91.4,91.11,91.28,5700.0,79.4438,79.6617,79.4089,79.5571,5700.0
2014-02-27 12:30:00,91.32,91.32,91.11,91.2,9800.0,79.5919,79.5919,79.4089,79.4874,9800.0
2014-02-27 13:00:00,91.21,91.42,91.19,91.33,6200.0,79.4961,79.6791,79.4786,79.6007,6200.0
2014-02-27 13:30:00,91.35,91.43,91.23,91.24,8900.0,79.6181,79.6878,79.5135,79.5222,8900.0
2014-02-27 14:00:00,91.22,91.41,91.19,91.25,8000.0,79.5048,79.6704,79.4786,79.5309,8000.0
2014-02-27 14:30:00,91.22,91.49,91.22,91.43,7800.0,79.5048,79.7401,79.5048,79.6878,7800.0
2014-02-27 15:00:00,91.41,91.61,91.37,91.57,21400.0,79.6704,79.8447,79.6355,79.8098,21400.0
2014-02-27 15:30:00,91.56,91.69,91.36,91.37,90500.0,79.8011,79.9144,79.6268,79.6355,90500.0
2014-02-28 09:30:00,91.37,91.9,91.33,91.73,10200.0,79.6355,80.0975,79.6007,79.9493,10200.0
2014-02-28 10:00:00,91.75,92.1,91.65,92.1,13200.0,79.9667,80.2718,79.8796,80.2718,13200.0
2014-02-28 10:30:00,92.03,92.17,91.92,91.92,9100.0,80.2108,80.3328,80.1149,80.1149,9100.0
2014-02-28 11:00:00,91.91,92.04,91.81,91.91,11500.0,80.1062,80.2195,80.019,80.1062,11500.0
2014-02-28 11:30:00,91.93,92.13,91.93,91.93,6700.0,80.1236,80.2979,80.1236,80.1236,6700.0
2014-02-28 12:00:00,91.89,92.07,91.81,92.06,7500.0,80.0887,80.2456,80.019,80.2369,7500.0
2014-02-28 12:30:00,92.03,92.19,92.0,92.0,10300.0,80.2108,80.3502,80.1846,80.1846,10300.0
2014-02-28 13:00:00,92.08,92.15,91.93,92.13,14900.0,80.2543,80.3154,80.1236,80.2979,14900.0
2014-02-28 13:30:00,92.18,92.2,92.06,92.15,12900.0,80.3415,80.3589,80.2369,80.3154,12900.0
2014-02-28 14:00:00,92.14,92.2,92.04,92.17,12600.0,80.3066,80.3589,80.2195,80.3328,12600.0
2014-02-28 14:30:00,92.18,92.19,91.76,91.94,36600.0,80.3415,80.3502,79.9754,80.1323,36600.0
2014-02-28 15:00:00,91.96,91.96,91.48,91.89,41800.0,80.1498,80.1498,79.7314,80.0887,41800.0
2014-02-28 15:30:00,91.9,92.31,91.87,91.88,52400.0,80.0975,80.4548,80.0713,80.08,52400.0
2014-03-03 09:30:00,90.57,91.54,90.57,90.95,13400.0,78.9383,79.7837,78.9383,79.2695,13400.0
2014-03-03 10:00:00,90.99,91.04,90.44,90.88,20700.0,79.3043,79.3479,78.825,79.2085,20700.0
2014-03-03 10:30:00,90.87,91.02,90.67,91.02,10300.0,79.1997,79.3305,79.0254,79.3305,10300.0
2014-03-03 11:00:00,90.92,91.07,90.57,90.86,11300.0,79.2433,79.3741,78.9383,79.191,11300.0
2014-03-03 11:30:00,90.77,90.81,90.51,90.51,9500.0,79.1126,79.1474,78.886,78.886,9500.0
2014-03-03 12:00:00,90.51,91.07,90.43,91.0,13100.0,78.886,79.3741,78.8162,79.313,13100.0
2014-03-03 12:30:00,90.99,91.27,90.81,91.27,15200.0,79.3043,79.5484,79.1474,79.5484,15200.0
2014-03-03 13:00:00,91.23,91.49,91.23,91.44,8700.0,79.5135,79.7401,79.5135,79.6965,8700.0
2014-03-03 13:30:00,91.37,91.59,91.18,91.57,7200.0,79.6355,79.8273,79.4699,79.8098,7200.0
2014-03-03 14:00:00,91.56,91.66,91.49,91.49,5900.0,79.8011,79.8883,79.7401,79.7401,5900.0
2014-03-03 14:30:00,91.36,91.77,91.34,91.63,7800.0,79.6268,79.9842,79.6094,79.8621,7800.0
2014-03-03 15:00:00,91.62,91.64,91.25,91.38,14500.0,79.8534,79.8708,79.5309,79.6442,14500.0
2014-03-03 15:30:00,91.38,91.56,91.27,91.37,24000.0,79.6442,79.8011,79.5484,79.6355,24000.0
2014-03-04 09:30:00,92.37,92.94,92.29,92.84,18700.0,80.5071,81.0039,80.4374,80.9167,18700.0
2014-03-04 10:00:00,92.85,93.05,92.65,92.85,12800.0,80.9255,81.0998,80.7511,80.9255,12800.0
2014-03-04 10:30:00,92.83,93.32,92.82,93.32,9500.0,80.908,81.3351,80.8993,81.3351,9500.0
2014-03-04 11:00:00,93.33,93.33,93.1,93.21,12600.0,81.3438,81.3438,81.1433,81.2392,12600.0
2014-03-04 11:30:00,93.21,93.28,92.82,93.18,30400.0,81.2392,81.3002,80.8993,81.2131,30400.0
2014-03-04 12:00:00,93.2,93.27,93.04,93.16,13100.0,81.2305,81.2915,81.0911,81.1956,13100.0
2014-03-04 12:30:00,93.16,93.18,93.01,93.17,8300.0,81.1956,81.2131,81.0649,81.2044,8300.0
2014-03-04 13:00:00,93.15,93.23,93.03,93.2,14200.0,81.1869,81.2566,81.0823,81.2305,14200.0
2014-03-04 13:30:00,93.27,93.36,93.04,93.09,15500.0,81.2915,81.37,81.0911,81.1346,15500.0
2014-03-04 14:00:00,93.08,93.12,92.93,93.01,11900.0,81.1259,81.1608,80.9952,81.0649,11900.0
2014-03-04 14:30:00,93.05,93.2,92.93,93.2,10500.0,81.0998,81.2305,80.9952,81.2305,10500.0
2014-03-04 15:00:00,93.22,93.45,93.21,93.45,17800.0,81.2479,81.4484,81.2392,81.4484,17800.0
2014-03-04 15:30:00,93.44,93.47,93.31,93.41,51800.0,81.4397,81.4658,81.3264,81.4135,51800.0
2014-03-05 09:30:00,93.29,93.73,93.02,93.04,3100.0,81.3089,81.6924,81.0736,81.0911,3100.0
2014-03-05 10:00:00,93.14,93.55,92.95,93.52,8100.0,81.1782,81.5356,81.0126,81.5094,8100.0
2014-03-05 10:30:00,93.47,93.55,93.34,93.4,27000.0,81.4658,81.5356,81.3525,81.4048,27000.0
2014-03-05 11:00:00,93.45,93.52,93.12,93.15,8600.0,81.4484,81.5094,81.1608,81.1869,8600.0
2014-03-05 11:30:00,93.16,93.36,93.11,93.36,15400.0,81.1956,81.37,81.1521,81.37,15400.0
2014-03-05 12:00:00,93.3,93.46,93.24,93.24,9500.0,81.3177,81.4571,81.2654,81.2654,9500.0
2014-03-05 12:30:00,93.21,93.4,93.19,93.28,14000.0,81.2392,81.4048,81.2218,81.3002,14000.0
2014-03-05 13:00:00,93.29,93.45,93.22,93.31,8300.0,81.3089,81.4484,81.2479,81.3264,8300.0
2014-03-05 13:30:00,93.29,93.37,93.27,93.3,7900.0,81.3089,81.3787,81.2915,81.3177,7900.0
2014-03-05 14:00:00,93.31,93.51,93.27,93.39,11500.0,81.3264,81.5007,81.2915,81.3961,11500.0
2014-03-05 14:30:00,93.4,93.53,93.33,93.46,10000.0,81.4048,81.5181,81.3438,81.4571,10000.0
2014-03-05 15:00:00,93.44,93.51,93.37,93.5,16500.0,81.4397,81.5007,81.3787,81.492,16500.0
2014-03-05 15:30:00,93.48,93.58,93.37,93.54,41800.0,81.4745,81.5617,81.3787,81.5268,41800.0
2014-03-06 09:30:00,93.65,94.02,93.61,93.9,8400.0,81.6227,81.9452,81.5878,81.8406,8400.0
2014-03-06 10:00:00,93.82,93.93,93.7,93.93,17500.0,81.7709,81.8667,81.6663,81.8667,17500.0
2014-03-06 10:30:00,93.87,94.04,93.72,93.97,23000.0,81.8145,81.9626,81.6837,81.9016,23000.0
2014-03-06 11:00:00,93.93,94.17,93.92,93.97,7900.0,81.8667,82.0759,81.858,81.9016,7900.0
2014-03-06 11:30:00,93.99,94.23,93.94,94.22,7000.0,81.919,82.1282,81.8755,82.1195,7000.0
2014-03-06 12:00:00,94.23,94.3,94.05,94.11,7000.0,82.1282,82.1892,81.9713,82.0236,7000.0
2014-03-06 12:30:00,94.06,94.18,94.06,94.16,4300.0,81.9801,82.0846,81.9801,82.0672,4300.0
2014-03-06 13:00:00,94.18,94.25,94.07,94.07,4600.0,82.0846,82.1457,81.9888,81.9888,4600.0
2014-03-06 13:30:00,94.06,94.14,93.88,93.88,10100.0,81.9801,82.0498,81.8232,81.8232,10100.0
2014-03-06 14:00:00,93.92,94.15,93.92,94.06,9300.0,81.858,82.0585,81.858,81.9801,9300.0
2014-03-06 14:30:00,94.04,94.22,94.01,94.14,7800.0,81.9626,82.1195,81.9365,82.0498,7800.0
2014-03-06 15:00:00,94.18,94.26,94.1,94.26,9500.0,82.0846,82.1544,82.0149,82.1544,9500.0
2014-03-06 15:30:00,94.27,94.3,93.93,94.07,41200.0,82.1631,82.1892,81.8667,81.9888,41200.0
2014-03-07 09:30:00,94.28,94.69,93.9,93.97,17800.0,82.1718,82.5291,81.8406,81.9016,17800.0
2014-03-07 10:00:00,94.0,94.42,93.86,94.35,6700.0,81.9278,82.2938,81.8057,82.2328,6700.0
2014-03-07 10:30:00,94.42,94.42,94.01,94.01,3500.0,82.2938,82.2938,81.9365,81.9365,3500.0
2014-03-07 11:00:00,93.92,94.01,93.69,93.91,7400.0,81.858,81.9365,81.6576,81.8493,7400.0
2014-03-07 11:30:00,93.95,94.19,93.89,94.18,15700.0,81.8842,82.0934,81.8319,82.0846,15700.0
2014-03-07 12:00:00,94.18,94.18,94.01,94.15,7900.0,82.0846,82.0846,81.9365,82.0585,7900.0
2014-03-07 12:30:00,94.1,94.1,93.83,93.83,5500.0,82.0149,82.0149,81.7796,81.7796,5500.0
2014-03-07 13:00:00,93.78,93.87,93.71,93.75,15900.0,81.736,81.8145,81.675,81.7099,15900.0
2014-03-07 13:30:00,93.71,93.84,93.65,93.79,5300.0,81.675,81.7883,81.6227,81.7447,5300.0
2014-03-07 14:00:00,93.81,93.83,93.57,93.7,7300.0,81.7622,81.7796,81.553,81.6663,7300.0
2014-03-07 14:30:00,93.75,93.94,93.72,93.94,6700.0,81.7099,81.8755,81.6837,81.8755,6700.0
2014-03-07 15:00:00,93.97,93.98,93.8,93.8,14000.0,81.9016,81.9103,81.7534,81.7534,14000.0
2014-03-07 15:30:00,93.8,93.89,93.59,93.89,42500.0,81.7534,81.8319,81.5704,81.8319,42500.0
2014-03-10 09:30:00,93.69,94.15,93.37,93.84,7500.0,81.6576,82.0585,81.3787,81.7883,7500.0
2014-03-10 10:00:00,93.81,93.85,93.09,93.09,15200.0,81.7622,81.797,81.1346,81.1346,15200.0
2014-03-10 10:30:00,93.06,93.07,92.78,92.87,21300.0,81.1085,81.1172,80.8644,80.9429,21300.0
2014-03-10 11:00:00,92.85,93.33,92.81,93.33,16400.0,80.9255,81.3438,80.8906,81.3438,16400.0
2014-03-10 11:30:00,93.41,93.41,93.06,93.07,8300.0,81.4135,81.4135,81.1085,81.1172,8300.0
2014-03-10 12:00:00,93.06,93.38,93.04,93.1,13500.0,81.1085,81.3874,81.0911,81.1433,13500.0
2014-03-10 12:30:00,93.18,93.48,93.17,93.45,9100.0,81.2131,81.4745,81.2044,81.4484,9100.0
2014-03-10 13:00:00,93.49,93.65,93.45,93.55,3500.0,81.4833,81.6227,81.4484,81.5356,3500.0
2014-03-10 13:30:00,93.51,93.51,93.21,93.21,2100.0,81.5007,81.5007,81.2392,81.2392,2100.0
2014-03-10 14:00:00,93.23,93.41,93.23,93.38,4300.0,81.2566,81.4135,81.2566,81.3874,4300.0
2014-03-10 14:30:00,93.39,93.67,93.39,93.59,6500.0,81.3961,81.6401,81.3961,81.5704,6500.0
2014-03-10 15:00:00,93.55,93.55,93.29,93.35,14700.0,81.5356,81.5356,81.3089,81.3612,14700.0
2014-03-10 15:30:00,93.4,93.75,93.38,93.58,31700.0,81.4048,81.7099,81.3874,81.5617,31700.0
2014-03-11 09:30:00,93.64,94.06,93.16,93.21,6100.0,81.614,81.9801,81.1956,81.2392,6100.0
2014-03-11 10:00:00,93.33,93.35,93.16,93.23,3400.0,81.3438,81.3612,81.1956,81.2566,3400.0
2014-03-11 10:30:00,93.28,93.95,93.28,93.75,6600.0,81.3002,81.8842,81.3002,81.7099,6600.0
2014-03-11 11:00:00,93.8,93.87,93.51,93.56,3900.0,81.7534,81.8145,81.5007,81.5443,3900.0
2014-03-11 11:30:00,93.59,93.61,93.14,93.28,4600.0,81.5704,81.5878,81.1782,81.3002,4600.0
2014-03-11 12:00:00,93.31,93.51,93.04,93.19,15000.0,81.3264,81.5007,81.0911,81.2218,15000.0
2014-03-11 12:30:00,93.11,93.3,93.02,93.14,2500.0,81.1521,81.3177,81.0736,81.1782,2500.0
2014-03-11 13:00:00,93.08,93.14,92.92,92.92,1600.0,81.1259,81.1782,80.9865,80.9865,1600.0
2014-03-11 13:30:00,92.9,93.16,92.86,93.16,3700.0,80.969,81.1956,80.9342,81.1956,3700.0
2014-03-11 14:00:00,93.21,93.21,92.75,92.75,4700.0,81.2392,81.2392,80.8383,80.8383,4700.0
2014-03-11 14:30:00,92.75,92.75,92.49,92.71,9400.0,80.8383,80.8383,80.6117,80.8034,9400.0
2014-03-11 15:00:00,92.66,92.7,92.35,92.64,17900.0,80.7599,80.7947,80.4897,80.7424,17900.0
2014-03-11 15:30:00,92.6,92.72,92.53,92.66,30800.0,80.7076,80.8121,80.6465,80.7599,30800.0
2014-03-12 09:30:00,92.16,92.46,91.56,91.82,12000.0,80.3241,80.5855,79.8011,80.0277,12000.0
2014-03-12 10:00:00,91.81,92.05,91.65,92.01,10300.0,80.019,80.2282,79.8796,80.1933,10300.0
2014-03-12 10:30:00,91.95,92.34,91.94,92.28,8200.0,80.141,80.481,80.1323,80.4287,8200.0
2014-03-12 11:00:00,92.35,92.35,92.1,92.1,17900.0,80.4897,80.4897,80.2718,80.2718,17900.0
2014-03-12 11:30:00,92.12,92.12,92.0,92.02,9000.0,80.2892,80.2892,80.1846,80.202,9000.0
2014-03-12 12:00:00,92.03,92.03,91.76,91.96,16800.0,80.2108,80.2108,79.9754,80.1498,16800.0
2014-03-12 12:30:00,91.93,92.06,91.88,92.0,12200.0,80.1236,80.2369,80.08,80.1846,12200.0
2014-03-12 13:00:00,91.99,92.02,91.8,91.98,12300.0,80.1759,80.202,80.0103,80.1672,12300.0
2014-03-12 13:30:00,92.0,92.03,91.93,92.0,17700.0,80.1846,80.2108,80.1236,80.1846,17700.0
2014-03-12 14:00:00,92.02,92.03,91.93,92.0,24500.0,80.202,80.2108,80.1236,80.1846,24500.0
2014-03-12 14:30:00,92.0,92.17,91.96,92.16,24900.0,80.1846,80.3328,80.1498,80.3241,24900.0
2014-03-12 15:00:00,92.15,92.37,92.15,92.37,20400.0,80.3154,80.5071,80.3154,80.5071,20400.0
2014-03-12 15:30:00,92.36,92.73,92.3,92.7,67300.0,80.4984,80.8209,80.4461,80.7947,67300.0
2014-03-13 09:30:00,93.01,93.14,92.35,92.56,3500.0,81.0649,81.1782,80.4897,80.6727,3500.0
2014-03-13 10:00:00,92.56,92.56,92.02,92.16,6800.0,80.6727,80.6727,80.202,80.3241,6800.0
2014-03-13 10:30:00,92.21,92.23,91.89,91.98,9900.0,80.3676,80.3851,80.0887,80.1672,9900.0
2014-03-13 11:00:00,91.98,92.14,91.85,91.85,14300.0,80.1672,80.3066,80.0539,80.0539,14300.0
2014-03-13 11:30:00,91.89,92.17,91.89,92.02,7200.0,80.0887,80.3328,80.0887,80.202,7200.0
2014-03-13 12:00:00,91.96,91.99,91.56,91.56,5700.0,80.1498,80.1759,79.8011,79.8011,5700.0
2014-03-13 12:30:00,91.56,91.56,91.06,91.11,12900.0,79.8011,79.8011,79.3653,79.4089,12900.0
2014-03-13 13:00:00,91.09,91.13,90.79,91.05,27800.0,79.3915,79.4263,79.13,79.3566,27800.0
2014-03-13 13:30:00,91.03,91.1,90.83,91.1,17200.0,79.3392,79.4002,79.1649,79.4002,17200.0
2014-03-13 14:00:00,91.09,91.11,90.87,90.9,26800.0,79.3915,79.4089,79.1997,79.2259,26800.0
2014-03-13 14:30:00,90.9,91.07,90.54,90.54,17200.0,79.2259,79.3741,78.9121,78.9121,17200.0
2014-03-13 15:00:00,90.59,90.7,90.13,90.4,43800.0,78.9557,79.0516,78.5548,78.7901,43800.0
2014-03-13 15:30:00,90.38,90.8,90.27,90.8,75200.0,78.7727,79.1387,78.6768,79.1387,75200.0
2014-03-14 09:30:00,90.54,91.44,90.54,90.88,6200.0,78.9121,79.6965,78.9121,79.2085,6200.0
2014-03-14 10:00:00,90.78,91.49,90.78,91.42,12600.0,79.1213,79.7401,79.1213,79.6791,12600.0
2014-03-14 10:30:00,91.47,91.59,91.26,91.26,8700.0,79.7227,79.8273,79.5397,79.5397,8700.0
2014-03-14 11:00:00,91.28,91.39,90.94,91.11,11500.0,79.5571,79.653,79.2607,79.4089,11500.0
2014-03-14 11:30:00,91.12,91.65,91.07,91.48,9300.0,79.4176,79.8796,79.3741,79.7314,9300.0
2014-03-14 12:00:00,91.55,91.55,91.16,91.16,9500.0,79.7924,79.7924,79.4525,79.4525,9500.0
2014-03-14 12:30:00,91.19,91.63,91.15,91.62,41600.0,79.4786,79.8621,79.4438,79.8534,41600.0
2014-03-14 13:00:00,91.64,91.76,91.49,91.7,12400.0,79.8708,79.9754,79.7401,79.9231,12400.0
2014-03-14 13:30:00,91.7,91.88,91.55,91.88,15600.0,79.9231,80.08,79.7924,80.08,15600.0
2014-03-14 14:00:00,91.87,91.98,91.78,91.83,11600.0,80.0713,80.1672,79.9929,80.0364,11600.0
2014-03-14 14:30:00,91.82,91.88,91.38,91.38,17500.0,80.0277,80.08,79.6442,79.6442,17500.0
2014-03-14 15:00:00,91.39,91.51,91.36,91.46,22600.0,79.653,79.7575,79.6268,79.714,22600.0
2014-03-14 15:30:00,91.48,91.67,91.34,91.62,67000.0,79.7314,79.897,79.6094,79.8534,67000.0
2014-03-17 09:30:00,91.74,93.06,91.02,92.47,23400.0,79.958,81.1085,79.3305,80.5943,23400.0
2014-03-17 10:00:00,92.53,92.81,92.02,92.02,12400.0,80.6465,80.8906,80.202,80.202,12400.0
2014-03-17 10:30:00,92.09,92.1,91.66,91.73,12300.0,80.2631,80.2718,79.8883,79.9493,12300.0
2014-03-17 11:00:00,91.8,91.84,91.42,91.45,14300.0,80.0103,80.0452,79.6791,79.7053,14300.0
2014-03-17 11:30:00,91.46,91.72,91.44,91.72,7000.0,79.714,79.9406,79.6965,79.9406,7000.0
2014-03-17 12:00:00,91.77,91.99,91.68,91.83,8700.0,79.9842,80.1759,79.9057,80.0364,8700.0
2014-03-17 12:30:00,91.84,91.86,91.71,91.77,4700.0,80.0452,80.0626,79.9319,79.9842,4700.0
2014-03-17 13:00:00,91.77,92.02,91.76,91.98,11200.0,79.9842,80.202,79.9754,80.1672,11200.0
2014-03-17 13:30:00,92.03,92.27,92.0,92.2,8000.0,80.2108,80.4199,80.1846,80.3589,8000.0
2014-03-17 14:00:00,92.21,92.37,92.15,92.34,9500.0,80.3676,80.5071,80.3154,80.481,9500.0
2014-03-17 14:30:00,92.26,92.29,92.07,92.25,12700.0,80.4112,80.4374,80.2456,80.4025,12700.0
2014-03-17 15:00:00,92.25,92.44,92.24,92.35,20500.0,80.4025,80.5681,80.3938,80.4897,20500.0
2014-03-17 15:30:00,92.36,92.45,92.26,92.38,42100.0,80.4984,80.5768,80.4112,80.5158,42100.0
2014-03-18 09:30:00,92.55,92.74,92.36,92.74,5300.0,80.664,80.8296,80.4984,80.8296,5300.0
2014-03-18 10:00:00,92.6,93.26,92.6,93.06,12100.0,80.7076,81.2828,80.7076,81.1085,12100.0
2014-03-18 10:30:00,93.09,93.37,92.82,92.83,22500.0,81.1346,81.3787,80.8993,80.908,22500.0
2014-03-18 11:00:00,92.8,92.87,92.59,92.79,17100.0,80.8819,80.9429,80.6988,80.8732,17100.0
2014-03-18 11:30:00,92.81,92.82,92.52,92.8,35500.0,80.8906,80.8993,80.6378,80.8819,35500.0
2014-03-18 12:00:00,92.83,92.99,92.82,92.89,21800.0,80.908,81.0475,80.8993,80.9603,21800.0
2014-03-18 12:30:00,92.88,93.02,92.79,92.9,2900.0,80.9516,81.0736,80.8732,80.969,2900.0
2014-03-18 13:00:00,92.89,92.97,92.8,92.9,19300.0,80.9603,81.03,80.8819,80.969,19300.0
2014-03-18 13:30:00,92.92,93.31,92.79,93.01,35600.0,80.9865,81.3264,80.8732,81.0649,35600.0
2014-03-18 14:00:00,93.01,93.1,92.88,92.97,10300.0,81.0649,81.1433,80.9516,81.03,10300.0
2014-03-18 14:30:00,93.01,93.19,92.96,93.07,10100.0,81.0649,81.2218,81.0213,81.1172,10100.0
2014-03-18 15:00:00,93.04,93.04,92.76,92.76,8900.0,81.0911,81.0911,80.847,80.847,8900.0
2014-03-18 15:30:00,92.76,92.98,92.69,92.95,28300.0,80.847,81.0388,80.786,81.0126,28300.0
2014-03-19 09:30:00,93.23,93.51,93.0,93.31,15500.0,81.2566,81.5007,81.0562,81.3264,15500.0
2014-03-19 10:00:00,93.33,93.56,93.0,93.14,16900.0,81.3438,81.5443,81.0562,81.1782,16900.0
2014-03-19 10:30:00,93.08,93.2,93.02,93.05,27000.0,81.1259,81.2305,81.0736,81.0998,27000.0
2014-03-19 11:00:00,93.04,93.04,92.78,92.78,5900.0,81.0911,81.0911,80.8644,80.8644,5900.0
2014-03-19 11:30:00,92.78,92.78,92.59,92.77,5000.0,80.8644,80.8644,80.6988,80.8557,5000.0
2014-03-19 12:00:00,92.77,92.89,92.61,92.68,9600.0,80.8557,80.9603,80.7163,80.7773,9600.0
2014-03-19 12:30:00,92.68,92.86,92.66,92.86,5700.0,80.7773,80.9342,80.7599,80.9342,5700.0
2014-03-19 13:00:00,92.83,92.84,92.71,92.72,5000.0,80.908,80.9167,80.8034,80.8121,5000.0
2014-03-19 13:30:00,92.7,92.7,92.52,92.57,5200.0,80.7947,80.7947,80.6378,80.6814,5200.0
2014-03-19 14:00:00,92.57,92.6,92.17,92.43,15900.0,80.6814,80.7076,80.3328,80.5594,15900.0
2014-03-19 14:30:00,92.47,92.53,92.17,92.39,8800.0,80.5943,80.6465,80.3328,80.5245,8800.0
2014-03-19 15:00:00,92.32,92.37,91.43,91.75,15600.0,80.4635,80.5071,79.6878,79.9667,15600.0
2014-03-19 15:30:00,91.78,92.26,91.75,92.11,29500.0,79.9929,80.4112,79.9667,80.2805,29500.0
2014-03-20 09:30:00,91.74,91.86,90.9,90.94,22100.0,79.958,80.0626,79.2259,79.2607,22100.0
2014-03-20 10:00:00,91.06,91.94,91.06,91.74,15300.0,79.3653,80.1323,79.3653,79.958,15300.0
2014-03-20 10:30:00,91.78,91.78,91.44,91.46,10000.0,79.9929,79.9929,79.6965,79.714,10000.0
2014-03-20 11:00:00,91.42,91.52,91.09,91.14,15000.0,79.6791,79.7663,79.3915,79.4351,15000.0
2014-03-20 11:30:00,91.28,91.45,91.26,91.43,5100.0,79.5571,79.7053,79.5397,79.6878,5100.0
2014-03-20 12:00:00,91.44,91.58,91.25,91.52,3700.0,79.6965,79.8186,79.5309,79.7663,3700.0
2014-03-20 12:30:00,91.53,91.58,91.39,91.53,6100.0,79.775,79.8186,79.653,79.775,6100.0
2014-03-20 13:00:00,91.56,91.6,91.36,91.42,14500.0,79.8011,79.836,79.6268,79.6791,14500.0
2014-03-20 13:30:00,91.41,91.49,91.3,91.46,12000.0,79.6704,79.7401,79.5745,79.714,12000.0
2014-03-20 14:00:00,91.48,91.74,91.42,91.73,10400.0,79.7314,79.958,79.6791,79.9493,10400.0
2014-03-20 14:30:00,91.74,91.8,91.56,91.7,10500.0,79.958,80.0103,79.8011,79.9231,10500.0
2014-03-20 15:00:00,91.72,91.72,91.52,91.55,12300.0,79.9406,79.9406,79.7663,79.7924,12300.0
2014-03-20 15:30:00,91.55,91.63,91.46,91.52,56300.0,79.7924,79.8621,79.714,79.7663,56300.0
2014-03-21 09:30:00,91.9,91.93,89.44,91.73,124200.0,80.0975,80.1236,77.9534,79.9493,124200.0
2014-03-21 10:00:00,91.78,92.1,91.7,91.9,20700.0,79.9929,80.2718,79.9231,80.0975,20700.0
2014-03-21 10:30:00,91.87,92.22,91.85,92.12,8600.0,80.0713,80.3764,80.0539,80.2892,8600.0
2014-03-21 11:00:00,92.13,92.32,91.88,91.95,9700.0,80.2979,80.4635,80.08,80.141,9700.0
2014-03-21 11:30:00,91.94,92.08,91.59,91.59,8000.0,80.1323,80.2543,79.8273,79.8273,8000.0
2014-03-21 12:00:00,91.61,91.63,91.38,91.49,11900.0,79.8447,79.8621,79.6442,79.7401,11900.0
2014-03-21 12:30:00,91.47,91.69,91.43,91.52,7700.0,79.7227,79.9144,79.6878,79.7663,7700.0
2014-03-21 13:00:00,91.5,91.56,91.07,91.14,10800.0,79.7488,79.8011,79.3741,79.4351,10800.0
2014-03-21 13:30:00,91.07,91.28,91.05,91.17,18100.0,79.3741,79.5571,79.3566,79.4612,18100.0
2014-03-21 14:00:00,91.14,91.29,90.95,90.97,20200.0,79.4351,79.5658,79.2695,79.2869,20200.0
2014-03-21 14:30:00,90.92,91.4,90.8,91.28,18800.0,79.2433,79.6617,79.1387,79.5571,18800.0
2014-03-21 15:00:00,91.24,91.32,91.0,91.16,18500.0,79.5222,79.5919,79.313,79.4525,18500.0
2014-03-21 15:30:00,91.21,91.21,90.8,90.81,66800.0,79.4961,79.4961,79.1387,79.1474,66800.0
2014-03-24 09:30:00,91.09,91.51,90.7,90.89,13300.0,79.3915,79.7575,79.0516,79.2172,13300.0
2014-03-24 10:00:00,90.73,90.73,89.85,89.9,11800.0,79.0777,79.0777,78.3107,78.3543,11800.0
2014-03-24 10:30:00,89.84,90.44,89.6,90.43,19900.0,78.302,78.825,78.0928,78.8162,19900.0
2014-03-24 11:00:00,90.39,90.51,90.12,90.43,15000.0,78.7814,78.886,78.5461,78.8162,15000.0
2014-03-24 11:30:00,90.41,90.5,90.36,90.48,14800.0,78.7988,78.8773,78.7552,78.8598,14800.0
2014-03-24 12:00:00,90.47,90.52,90.29,90.32,10900.0,78.8511,78.8947,78.6942,78.7204,10900.0
2014-03-24 12:30:00,90.29,90.39,90.1,90.12,8100.0,78.6942,78.7814,78.5286,78.5461,8100.0
2014-03-24 13:00:00,90.13,90.26,90.02,90.11,6200.0,78.5548,78.6681,78.4589,78.5373,6200.0
2014-03-24 13:30:00,90.15,90.45,90.15,90.45,9700.0,78.5722,78.8337,78.5722,78.8337,9700.0
2014-03-24 14:00:00,90.47,90.68,90.27,90.54,9700.0,78.8511,79.0341,78.6768,78.9121,9700.0
2014-03-24 14:30:00,90.62,90.71,90.41,90.42,5800.0,78.9818,79.0603,78.7988,78.8075,5800.0
2014-03-24 15:00:00,90.49,90.56,90.27,90.51,16900.0,78.8685,78.9296,78.6768,78.886,16900.0
2014-03-24 15:30:00,90.61,90.69,90.38,90.46,24800.0,78.9731,79.0429,78.7727,78.8424,24800.0
2014-03-25 09:30:00,90.67,91.2,90.31,90.84,13000.0,79.0254,79.4874,78.7117,79.1736,13000.0
2014-03-25 10:00:00,90.93,91.5,90.9,91.08,7100.0,79.252,79.7488,79.2259,79.3828,7100.0
2014-03-25 10:30:00,91.0,91.03,90.56,90.63,5700.0,79.313,79.3392,78.9296,78.9906,5700.0
2014-03-25 11:00:00,90.62,90.9,90.62,90.79,6700.0,78.9818,79.2259,78.9818,79.13,6700.0
2014-03-25 11:30:00,90.84,90.91,90.6,90.61,11000.0,79.1736,79.2346,78.9644,78.9731,11000.0
2014-03-25 12:00:00,90.63,90.76,90.57,90.59,3800.0,78.9906,79.1039,78.9383,78.9557,3800.0
2014-03-25 12:30:00,90.64,90.87,90.64,90.77,2800.0,78.9993,79.1997,78.9993,79.1126,2800.0
2014-03-25 13:00:00,90.75,91.2,90.75,91.17,4700.0,79.0952,79.4874,79.0952,79.4612,4700.0
2014-03-25 13:30:00,91.17,91.28,90.99,91.1,4700.0,79.4612,79.5571,79.3043,79.4002,4700.0
2014-03-25 14:00:00,91.24,91.3,90.94,90.97,4000.0,79.5222,79.5745,79.2607,79.2869,4000.0
2014-03-25 14:30:00,90.99,91.12,90.9,91.01,3300.0,79.3043,79.4176,79.2259,79.3218,3300.0
2014-03-25 15:00:00,90.98,91.17,90.94,91.0,9200.0,79.2956,79.4612,79.2607,79.313,9200.0
2014-03-25 15:30:00,91.02,91.17,90.95,91.1,42000.0,79.3305,79.4612,79.2695,79.4002,42000.0
2014-03-26 09:30:00,91.51,91.58,90.87,90.99,9600.0,79.7575,79.8186,79.1997,79.3043,9600.0
2014-03-26 10:00:00,91.01,91.22,90.72,90.96,8400.0,79.3218,79.5048,79.069,79.2782,8400.0
2014-03-26 10:30:00,91.01,91.04,90.65,90.81,11400.0,79.3218,79.3479,79.008,79.1474,11400.0
2014-03-26 11:00:00,90.84,90.99,90.81,90.99,7800.0,79.1736,79.3043,79.1474,79.3043,7800.0
2014-03-26 11:30:00,90.96,91.01,90.61,90.72,9700.0,79.2782,79.3218,78.9731,79.069,9700.0
2014-03-26 12:00:00,90.69,90.69,90.34,90.47,4300.0,79.0429,79.0429,78.7378,78.8511,4300.0
2014-03-26 12:30:00,90.48,90.6,90.37,90.51,4100.0,78.8598,78.9644,78.764,78.886,4100.0
2014-03-26 13:00:00,90.51,90.51,90.25,90.27,19400.0,78.886,78.886,78.6594,78.6768,19400.0
2014-03-26 13:30:00,90.28,90.48,90.26,90.27,68500.0,78.6855,78.8598,78.6681,78.6768,68500.0
2014-03-26 14:00:00,90.27,90.27,89.97,90.04,10200.0,78.6768,78.6768,78.4153,78.4763,10200.0
2014-03-26 14:30:00,90.04,90.18,89.84,90.02,14100.0,78.4763,78.5984,78.302,78.4589,14100.0
2014-03-26 15:00:00,90.05,90.13,89.95,90.0,50800.0,78.4851,78.5548,78.3979,78.4415,50800.0
2014-03-26 15:30:00,90.0,90.1,89.19,89.32,151700.0,78.4415,78.5286,77.7355,77.8488,151700.0
2014-03-27 09:30:00,89.04,89.17,87.89,88.73,25000.0,77.8133,77.9269,76.8083,77.5423,25000.0
2014-03-27 10:00:00,88.65,89.0,88.53,88.74,29600.0,77.4724,77.7783,77.3676,77.5511,29600.0
2014-03-27 10:30:00,88.8,89.0,88.65,88.7,20800.0,77.6035,77.7783,77.4724,77.5161,20800.0
2014-03-27 11:00:00,88.75,88.84,88.49,88.56,20200.0,77.5598,77.6385,77.3326,77.3938,20200.0
2014-03-27 11:30:00,88.54,88.84,88.32,88.79,23600.0,77.3763,77.6385,77.184,77.5948,23600.0
2014-03-27 12:00:00,88.78,89.16,88.6,89.16,11800.0,77.586,77.9181,77.4287,77.9181,11800.0
2014-03-27 12:30:00,89.13,89.25,88.91,89.16,10600.0,77.8919,77.9968,77.6997,77.9181,10600.0
2014-03-27 13:00:00,89.16,89.31,89.09,89.15,8900.0,77.9181,78.0492,77.857,77.9094,8900.0
2014-03-27 13:30:00,89.18,89.22,88.9,88.99,12100.0,77.9356,77.9706,77.6909,77.7696,12100.0
2014-03-27 14:00:00,89.01,89.14,88.82,89.12,11400.0,77.787,77.9007,77.621,77.8832,11400.0
2014-03-27 14:30:00,89.09,89.11,88.91,89.08,10200.0,77.857,77.8744,77.6997,77.8482,10200.0
2014-03-27 15:00:00,89.08,89.19,88.9,89.14,11000.0,77.8482,77.9443,77.6909,77.9007,11000.0
2014-03-27 15:30:00,89.19,89.37,89.16,89.33,38500.0,77.9443,78.1017,77.9181,78.0667,38500.0
2014-03-28 09:30:00,89.75,89.91,89.35,89.89,6900.0,78.4337,78.5736,78.0842,78.5561,6900.0
2014-03-28 10:00:00,90.02,90.44,89.82,89.84,11000.0,78.6697,79.0367,78.4949,78.5124,11000.0
2014-03-28 10:30:00,89.89,90.25,89.83,90.15,8200.0,78.5561,78.8707,78.5037,78.7833,8200.0
2014-03-28 11:00:00,90.15,90.27,90.02,90.18,7900.0,78.7833,78.8882,78.6697,78.8095,7900.0
2014-03-28 11:30:00,90.11,90.24,89.98,90.24,16500.0,78.7483,78.862,78.6347,78.862,16500.0
2014-03-28 12:00:00,90.27,90.34,90.04,90.04,4400.0,78.8882,78.9493,78.6872,78.6872,4400.0
2014-03-28 12:30:00,89.97,90.3,89.97,90.22,5400.0,78.626,78.9144,78.626,78.8445,5400.0
2014-03-28 13:00:00,90.21,90.37,90.16,90.36,22500.0,78.8357,78.9756,78.792,78.9668,22500.0
2014-03-28 13:30:00,90.33,90.54,90.32,90.53,7000.0,78.9406,79.1241,78.9319,79.1154,7000.0
2014-03-28 14:00:00,90.51,90.51,89.96,90.2,9900.0,79.0979,79.0979,78.6173,78.827,9900.0
2014-03-28 14:30:00,90.17,90.42,90.17,90.35,10500.0,78.8008,79.0193,78.8008,78.9581,10500.0
2014-03-28 15:00:00,90.37,90.49,90.27,90.42,12500.0,78.9756,79.0804,78.8882,79.0193,12500.0
2014-03-28 15:30:00,90.3,90.42,90.15,90.24,31500.0,78.9144,79.0193,78.7833,78.862,31500.0
2014-03-31 09:30:00,90.92,91.21,90.34,91.21,4400.0,79.4562,79.7097,78.9493,79.7097,4400.0
2014-03-31 10:00:00,91.33,91.42,90.83,91.13,7000.0,79.8145,79.8932,79.3776,79.6397,7000.0
2014-03-31 10:30:00,91.22,91.32,91.09,91.18,5200.0,79.7184,79.8058,79.6048,79.6834,5200.0
2014-03-31 11:00:00,91.18,91.35,90.99,91.18,7400.0,79.6834,79.832,79.5174,79.6834,7400.0
2014-03-31 11:30:00,91.11,91.19,91.01,91.06,12900.0,79.6223,79.6922,79.5349,79.5786,12900.0
2014-03-31 12:00:00,91.07,91.64,91.07,91.54,3600.0,79.5873,80.0854,79.5873,79.998,3600.0
2014-03-31 12:30:00,91.6,91.63,91.38,91.55,4200.0,80.0505,80.0767,79.8582,80.0068,4200.0
2014-03-31 13:00:00,91.56,91.65,91.49,91.65,4700.0,80.0155,80.0942,79.9543,80.0942,4700.0
2014-03-31 13:30:00,91.67,91.67,91.3,91.35,4900.0,80.1117,80.1117,79.7883,79.832,4900.0
2014-03-31 14:00:00,91.41,91.51,91.24,91.33,9100.0,79.8844,79.9718,79.7359,79.8145,9100.0
2014-03-31 14:30:00,91.34,91.43,91.3,91.31,16400.0,79.8233,79.9019,79.7883,79.797,16400.0
2014-03-31 15:00:00,91.3,91.3,91.0,91.01,23700.0,79.7883,79.7883,79.5261,79.5349,23700.0
2014-03-31 15:30:00,91.04,91.08,90.86,90.89,61400.0,79.5611,79.596,79.4038,79.43,61400.0
2014-04-01 09:30:00,91.11,91.7,90.29,90.33,13600.0,79.6223,80.1379,78.9057,78.9406,13600.0
2014-04-01 10:00:00,90.5,90.71,90.42,90.64,144000.0,79.0892,79.2727,79.0193,79.2115,144000.0
2014-04-01 10:30:00,90.69,90.97,90.69,90.88,31200.0,79.2552,79.4999,79.2552,79.4213,31200.0
2014-04-01 11:00:00,90.88,91.0,90.8,90.92,13700.0,79.4213,79.5261,79.3513,79.4562,13700.0
2014-04-01 11:30:00,90.93,91.0,90.77,90.77,14700.0,79.465,79.5261,79.3251,79.3251,14700.0
2014-04-01 12:00:00,90.76,90.92,90.66,90.84,14100.0,79.3164,79.4562,79.229,79.3863,14100.0
2014-04-01 12:30:00,90.86,90.93,90.49,90.49,17600.0,79.4038,79.465,79.0804,79.0804,17600.0
2014-04-01 13:00:00,90.5,90.55,90.28,90.5,29300.0,79.0892,79.1329,78.8969,79.0892,29300.0
2014-04-01 13:30:00,90.52,90.68,90.52,90.63,7900.0,79.1067,79.2465,79.1067,79.2028,7900.0
2014-04-01 14:00:00,90.62,90.65,90.55,90.58,26200.0,79.194,79.2203,79.1329,79.1591,26200.0
2014-04-01 14:30:00,90.59,90.65,90.52,90.61,24500.0,79.1678,79.2203,79.1067,79.1853,24500.0
2014-04-01 15:00:00,90.61,90.68,90.58,90.6,25200.0,79.1853,79.2465,79.1591,79.1766,25200.0
2014-04-01 15:30:00,90.61,90.68,90.52,90.57,115700.0,79.1853,79.2465,79.1067,79.1503,115700.0
2014-04-02 09:30:00,91.24,91.47,90.61,91.32,36600.0,79.7359,79.9369,79.1853,79.8058,36600.0
2014-04-02 10:00:00,91.32,91.82,91.22,91.82,11900.0,79.8058,80.2427,79.7184,80.2427,11900.0
2014-04-02 10:30:00,91.83,92.07,91.68,92.02,12600.0,80.2515,80.4612,80.1204,80.4175,12600.0
2014-04-02 11:00:00,92.04,92.11,91.66,91.83,14300.0,80.435,80.4962,80.1029,80.2515,14300.0
2014-04-02 11:30:00,91.91,91.95,91.6,91.86,10100.0,80.3214,80.3563,80.0505,80.2777,10100.0
2014-04-02 12:00:00,91.85,91.93,91.65,91.86,25700.0,80.269,80.3389,80.0942,80.2777,25700.0
2014-04-02 12:30:00,91.91,92.37,91.91,92.36,15600.0,80.3214,80.7234,80.3214,80.7147,15600.0
2014-04-02 13:00:00,92.37,92.37,91.99,92.0,19100.0,80.7234,80.7234,80.3913,80.4,19100.0
2014-04-02 13:30:00,92.03,92.08,91.87,92.04,9300.0,80.4263,80.47,80.2864,80.435,9300.0
2014-04-02 14:00:00,92.03,92.29,91.98,92.18,10400.0,80.4263,80.6535,80.3826,80.5573,10400.0
2014-04-02 14:30:00,92.18,92.26,92.13,92.16,20800.0,80.5573,80.6273,80.5137,80.5399,20800.0
2014-04-02 15:00:00,92.16,92.34,92.12,92.34,16100.0,80.5399,80.6972,80.5049,80.6972,16100.0
2014-04-02 15:30:00,92.38,92.46,92.22,92.32,49000.0,80.7321,80.802,80.5923,80.6797,49000.0
2014-04-03 09:30:00,92.43,92.64,91.71,92.58,11000.0,80.7758,80.9593,80.1466,80.9069,11000.0
2014-04-03 10:00:00,92.51,92.64,92.27,92.33,7100.0,80.8457,80.9593,80.636,80.6884,7100.0
2014-04-03 10:30:00,92.31,92.49,92.29,92.46,18500.0,80.671,80.8283,80.6535,80.802,18500.0
2014-04-03 11:00:00,92.44,92.51,92.28,92.33,17900.0,80.7846,80.8457,80.6447,80.6884,17900.0
2014-04-03 11:30:00,92.28,92.33,92.12,92.24,5800.0,80.6447,80.6884,80.5049,80.6098,5800.0
2014-04-03 12:00:00,92.24,92.4,92.2,92.25,6100.0,80.6098,80.7496,80.5748,80.6185,6100.0
2014-04-03 12:30:00,92.24,92.28,91.99,92.16,7500.0,80.6098,80.6447,80.3913,80.5399,7500.0
2014-04-03 13:00:00,92.15,92.41,92.11,92.41,6200.0,80.5311,80.7583,80.4962,80.7583,6200.0
2014-04-03 13:30:00,92.38,92.48,92.17,92.2,5200.0,80.7321,80.8195,80.5486,80.5748,5200.0
2014-04-03 14:00:00,92.19,92.24,92.17,92.17,9800.0,80.5661,80.6098,80.5486,80.5486,9800.0
2014-04-03 14:30:00,92.15,92.25,91.96,92.25,17100.0,80.5311,80.6185,80.3651,80.6185,17100.0
2014-04-03 15:00:00,92.26,92.36,92.15,92.34,12800.0,80.6273,80.7147,80.5311,80.6972,12800.0
2014-04-03 15:30:00,92.33,92.46,92.26,92.31,32300.0,80.6884,80.802,80.6273,80.671,32300.0
2014-04-04 09:30:00,92.64,93.2,92.05,92.77,32000.0,80.9593,81.4487,80.4437,81.073,32000.0
2014-04-04 10:00:00,92.84,93.82,92.59,93.18,64200.0,81.1341,81.9906,80.9157,81.4313,64200.0
2014-04-04 10:30:00,93.18,93.29,92.87,93.04,11600.0,81.4313,81.5274,81.1603,81.3089,11600.0
2014-04-04 11:00:00,93.03,93.03,92.17,92.17,32500.0,81.3002,81.3002,80.5486,80.5486,32500.0
2014-04-04 11:30:00,92.2,92.25,91.36,91.44,13000.0,80.5748,80.6185,79.8407,79.9107,13000.0
2014-04-04 12:00:00,91.46,91.48,91.05,91.05,7200.0,79.9281,79.9456,79.5698,79.5698,7200.0
2014-04-04 12:30:00,91.09,91.09,90.53,90.61,5200.0,79.6048,79.6048,79.1154,79.1853,5200.0
2014-04-04 13:00:00,90.7,90.84,90.34,90.34,21500.0,79.264,79.3863,78.9493,78.9493,21500.0
2014-04-04 13:30:00,90.31,90.66,90.25,90.28,11600.0,78.9231,79.229,78.8707,78.8969,11600.0
2014-04-04 14:00:00,90.37,90.43,89.82,89.97,37500.0,78.9756,79.028,78.4949,78.626,37500.0
2014-04-04 14:30:00,89.98,90.05,89.7,90.03,11700.0,78.6347,78.6959,78.39,78.6784,11700.0
2014-04-04 15:00:00,90.1,90.7,90.04,90.65,19800.0,78.7396,79.264,78.6872,79.2203,19800.0
2014-04-04 15:30:00,90.62,90.63,90.33,90.37,30600.0,79.194,79.2028,78.9406,78.9756,30600.0
2014-04-07 09:30:00,91.72,92.06,90.36,90.76,32600.0,80.1553,80.4525,78.9668,79.3164,32600.0
2014-04-07 10:00:00,90.77,90.81,90.41,90.61,22600.0,79.3251,79.3601,79.0105,79.1853,22600.0
2014-04-07 10:30:00,90.61,90.79,90.09,90.11,32800.0,79.1853,79.3426,78.7309,78.7483,32800.0
2014-04-07 11:00:00,90.1,90.21,89.79,89.8,27000.0,78.7396,78.8357,78.4687,78.4774,27000.0
2014-04-07 11:30:00,89.85,89.9,89.15,89.18,33500.0,78.5211,78.5648,77.9094,77.9356,33500.0
2014-04-07 12:00:00,89.15,89.29,88.83,88.99,23900.0,77.9094,78.0317,77.6297,77.7696,23900.0
2014-04-07 12:30:00,88.94,89.28,88.82,89.22,15900.0,77.7259,78.023,77.621,77.9706,15900.0
2014-04-07 13:00:00,89.22,89.34,88.98,89.07,21800.0,77.9706,78.0754,77.7608,77.8395,21800.0
2014-04-07 13:30:00,89.06,89.1,88.59,88.63,22300.0,77.8307,77.8657,77.42,77.455,22300.0
2014-04-07 14:00:00,88.66,88.74,88.36,88.36,22700.0,77.4812,77.5511,77.219,77.219,22700.0
2014-04-07 14:30:00,88.36,88.98,88.08,88.93,44500.0,77.219,77.7608,76.9743,77.7171,44500.0
2014-04-07 15:00:00,88.94,88.94,88.6,88.87,30400.0,77.7259,77.7259,77.4287,77.6647,30400.0
2014-04-07 15:30:00,88.92,88.92,88.42,88.69,82900.0,77.7084,77.7084,77.2714,77.5074,82900.0
2014-04-08 09:30:00,88.67,88.79,87.63,87.63,35100.0,77.4899,77.5948,76.581,76.581,35100.0
2014-04-08 10:00:00,87.62,88.05,86.81,86.81,63600.0,76.5723,76.9481,75.8644,75.8644,63600.0
2014-04-08 10:30:00,86.83,87.38,86.8,87.38,124800.0,75.8819,76.3626,75.8557,76.3626,124800.0
2014-04-08 11:00:00,87.53,88.3,87.53,88.09,27100.0,76.4937,77.1666,76.4937,76.983,27100.0
2014-04-08 11:30:00,88.17,88.3,87.82,88.05,23500.0,77.053,77.1666,76.7471,76.9481,23500.0
2014-04-08 12:00:00,88.04,88.25,87.86,88.2,8800.0,76.9393,77.1229,76.782,77.0792,8800.0
2014-04-08 12:30:00,88.29,88.29,87.92,88.0,7000.0,77.1578,77.1578,76.8345,76.9044,7000.0
2014-04-08 13:00:00,88.04,88.36,88.03,88.3,18100.0,76.9393,77.219,76.9306,77.1666,18100.0
2014-04-08 13:30:00,88.3,88.3,88.04,88.23,19600.0,77.1666,77.1666,76.9393,77.1054,19600.0
2014-04-08 14:00:00,88.27,88.27,87.46,87.87,33300.0,77.1403,77.1403,76.4325,76.7908,33300.0
2014-04-08 14:30:00,87.95,88.01,87.76,87.82,10400.0,76.8607,76.9131,76.6947,76.7471,10400.0
2014-04-08 15:00:00,87.85,87.85,87.31,87.4,44400.0,76.7733,76.7733,76.3014,76.38,44400.0
2014-04-08 15:30:00,87.38,88.23,87.35,87.86,175600.0,76.3626,77.1054,76.3363,76.782,175600.0
2014-04-09 09:30:00,87.99,88.61,87.64,87.99,26200.0,76.8957,77.4375,76.5898,76.8957,26200.0
2014-04-09 10:00:00,87.97,88.25,87.75,87.94,64200.0,76.8782,77.1229,76.6859,76.852,64200.0
2014-04-09 10:30:00,87.86,87.89,87.28,87.37,47300.0,76.782,76.8083,76.2752,76.3538,47300.0
2014-04-09 11:00:00,87.4,87.67,87.34,87.49,100700.0,76.38,76.616,76.3276,76.4587,100700.0
2014-04-09 11:30:00,87.46,88.08,87.43,87.98,83100.0,76.4325,76.9743,76.4063,76.8869,83100.0
2014-04-09 12:00:00,87.97,88.69,87.9,88.67,45700.0,76.8782,77.5074,76.817,77.4899,45700.0
2014-04-09 12:30:00,88.65,89.01,88.46,88.57,25800.0,77.4724,77.787,77.3064,77.4025,25800.0
2014-04-09 13:00:00,88.62,89.05,88.62,89.05,35500.0,77.4462,77.822,77.4462,77.822,35500.0
2014-04-09 13:30:00,89.05,89.4,88.99,89.25,34600.0,77.822,78.1279,77.7696,77.9968,34600.0
2014-04-09 14:00:00,89.31,90.33,89.28,89.72,46400.0,78.0492,78.9406,78.023,78.4075,46400.0
2014-04-09 14:30:00,89.72,89.99,89.46,89.51,92100.0,78.4075,78.6435,78.1803,78.224,92100.0
2014-04-09 15:00:00,89.52,89.7,89.39,89.65,42200.0,78.2327,78.39,78.1191,78.3463,42200.0
2014-04-09 15:30:00,89.65,90.1,89.65,90.01,92200.0,78.3463,78.7396,78.3463,78.661,92200.0
2014-04-10 09:30:00,89.91,90.24,89.28,89.8,81700.0,78.5736,78.862,78.023,78.4774,81700.0
2014-04-10 10:00:00,89.92,90.15,89.6,90.09,51100.0,78.5823,78.7833,78.3027,78.7309,51100.0
2014-04-10 10:30:00,90.12,90.29,89.58,89.58,59800.0,78.7571,78.9057,78.2852,78.2852,59800.0
2014-04-10 11:00:00,89.53,89.82,89.38,89.48,52800.0,78.2415,78.4949,78.1104,78.1978,52800.0
2014-04-10 11:30:00,89.51,89.76,89.43,89.44,26800.0,78.224,78.4425,78.1541,78.1628,26800.0
2014-04-10 12:00:00,89.48,89.55,88.89,89.04,21700.0,78.1978,78.259,77.6822,77.8133,21700.0
2014-04-10 12:30:00,89.06,89.35,88.73,88.83,38300.0,77.8307,78.0842,77.5423,77.6297,38300.0
2014-04-10 13:00:00,88.87,89.24,88.54,88.76,17300.0,77.6647,77.988,77.3763,77.5686,17300.0
2014-04-10 13:30:00,88.85,89.59,88.85,89.5,38400.0,77.6472,78.2939,77.6472,78.2153,38400.0
2014-04-10 14:00:00,89.5,89.72,89.32,89.51,39700.0,78.2153,78.4075,78.058,78.224,39700.0
2014-04-10 14:30:00,89.48,89.5,88.9,89.05,47800.0,78.1978,78.2153,77.6909,77.822,47800.0
2014-04-10 15:00:00,89.02,89.5,88.79,89.4,85000.0,77.7958,78.2153,77.5948,78.1279,85000.0
2014-04-10 15:30:00,89.37,90.01,89.19,89.51,157300.0,78.1017,78.661,77.9443,78.224,157300.0
2014-04-11 09:30:00,88.89,89.53,88.48,89.11,27700.0,77.6822,78.2415,77.3239,77.8744,27700.0
2014-04-11 10:00:00,89.19,89.64,89.09,89.64,90900.0,77.9443,78.3376,77.857,78.3376,90900.0
2014-04-11 10:30:00,89.26,89.9,89.09,89.75,30000.0,78.0055,78.5648,77.857,78.4337,30000.0
2014-04-11 11:00:00,89.75,90.01,89.5,89.79,47100.0,78.4337,78.661,78.2153,78.4687,47100.0
2014-04-11 11:30:00,89.76,89.83,89.37,89.46,36800.0,78.4425,78.5037,78.1017,78.1803,36800.0
2014-04-11 12:00:00,89.46,89.56,89.19,89.3,24200.0,78.1803,78.2677,77.9443,78.0405,24200.0
2014-04-11 12:30:00,89.29,89.3,89.08,89.26,16500.0,78.0317,78.0405,77.8482,78.0055,16500.0
2014-04-11 13:00:00,89.33,89.37,89.05,89.36,23500.0,78.0667,78.1017,77.822,78.0929,23500.0
2014-04-11 13:30:00,89.32,89.38,89.2,89.23,38000.0,78.058,78.1104,77.9531,77.9793,38000.0
2014-04-11 14:00:00,89.23,89.35,89.2,89.21,49400.0,77.9793,78.0842,77.9531,77.9618,49400.0
2014-04-11 14:30:00,89.21,89.27,88.77,88.89,50300.0,77.9618,78.0143,77.5773,77.6822,50300.0
2014-04-11 15:00:00,88.86,89.33,88.58,89.25,58900.0,77.656,78.0667,77.4113,77.9968,58900.0
2014-04-11 15:30:00,89.24,89.24,88.77,89.01,115900.0,77.988,77.988,77.5773,77.787,115900.0
2014-04-14 09:30:00,89.72,89.85,88.65,88.67,13200.0,78.4075,78.5211,77.4724,77.4899,13200.0
2014-04-14 10:00:00,88.73,89.03,88.36,88.42,27100.0,77.5423,77.8045,77.219,77.2714,27100.0
2014-04-14 10:30:00,88.44,88.8,88.23,88.77,29700.0,77.2889,77.6035,77.1054,77.5773,29700.0
2014-04-14 11:00:00,88.73,88.76,88.06,88.06,21800.0,77.5423,77.5686,76.9568,76.9568,21800.0
2014-04-14 11:30:00,88.07,88.28,88.0,88.03,21300.0,76.9656,77.1491,76.9044,76.9306,21300.0
2014-04-14 12:00:00,88.05,88.12,87.9,88.0,16200.0,76.9481,77.0093,76.817,76.9044,16200.0
2014-04-14 12:30:00,88.03,88.31,88.03,88.13,14200.0,76.9306,77.1753,76.9306,77.018,14200.0
2014-04-14 13:00:00,88.14,88.15,87.95,87.99,11900.0,77.0267,77.0355,76.8607,76.8957,11900.0
2014-04-14 13:30:00,87.99,88.25,87.99,88.0,14500.0,76.8957,77.1229,76.8957,76.9044,14500.0
2014-04-14 14:00:00,87.97,88.0,87.72,87.75,31700.0,76.8782,76.9044,76.6597,76.6859,31700.0
2014-04-14 14:30:00,87.73,87.91,87.58,87.77,11500.0,76.6684,76.8257,76.5373,76.7034,11500.0
2014-04-14 15:00:00,87.7,87.71,87.08,87.41,30000.0,76.6422,76.651,76.1004,76.3888,30000.0
2014-04-14 15:30:00,87.44,87.55,87.22,87.53,92000.0,76.415,76.5111,76.2227,76.4937,92000.0
2014-04-15 09:30:00,87.3,87.99,87.3,87.81,118300.0,76.2927,76.8957,76.2927,76.7383,118300.0
2014-04-15 10:00:00,87.81,87.96,86.84,86.84,61900.0,76.7383,76.8694,75.8907,75.8907,61900.0
2014-04-15 10:30:00,86.8,87.08,86.31,86.79,48700.0,75.8557,76.1004,75.4275,75.847,48700.0
2014-04-15 11:00:00,86.74,87.16,86.44,86.63,23300.0,75.8033,76.1703,75.5411,75.7071,23300.0
2014-04-15 11:30:00,86.69,87.01,86.18,86.29,20100.0,75.7596,76.0392,75.3139,75.41,20100.0
2014-04-15 12:00:00,86.33,86.5,86.05,86.4,14600.0,75.445,75.5935,75.2003,75.5061,14600.0
2014-04-15 12:30:00,86.36,86.54,86.14,86.23,6300.0,75.4712,75.6285,75.2789,75.3576,6300.0
2014-04-15 13:00:00,86.2,86.32,86.0,86.08,18000.0,75.3313,75.4362,75.1566,75.2265,18000.0
2014-04-15 13:30:00,86.1,86.87,86.06,86.87,40400.0,75.244,75.9169,75.209,75.9169,40400.0
2014-04-15 14:00:00,86.86,87.05,86.61,86.69,23000.0,75.9081,76.0742,75.6897,75.7596,23000.0
2014-04-15 14:30:00,86.61,87.37,86.6,87.22,58800.0,75.6897,76.3538,75.6809,76.2227,58800.0
2014-04-15 15:00:00,87.25,87.64,87.22,87.32,72700.0,76.249,76.5898,76.2227,76.3101,72700.0
2014-04-15 15:30:00,87.33,87.34,86.86,86.99,107400.0,76.3189,76.3276,75.9081,76.0217,107400.0
2014-04-16 09:30:00,87.53,88.36,87.5,88.32,127100.0,76.4937,77.219,76.4674,77.184,127100.0
2014-04-16 10:00:00,88.33,88.96,88.23,88.74,31300.0,77.1928,77.7433,77.1054,77.5511,31300.0
2014-04-16 10:30:00,88.83,88.89,88.12,88.38,42200.0,77.6297,77.6822,77.0093,77.2365,42200.0
2014-04-16 11:00:00,88.34,88.55,88.17,88.48,26200.0,77.2015,77.385,77.053,77.3239,26200.0
2014-04-16 11:30:00,88.47,88.5,88.27,88.42,33600.0,77.3151,77.3413,77.1403,77.2714,33600.0
2014-04-16 12:00:00,88.41,88.53,88.31,88.31,33100.0,77.2627,77.3676,77.1753,77.1753,33100.0
2014-04-16 12:30:00,88.36,88.59,88.21,88.36,27300.0,77.219,77.42,77.0879,77.219,27300.0
2014-04-16 13:00:00,88.31,88.55,88.21,88.49,32000.0,77.1753,77.385,77.0879,77.3326,32000.0
2014-04-16 13:30:00,88.45,88.51,88.1,88.27,36500.0,77.2977,77.3501,76.9918,77.1403,36500.0
2014-04-16 14:00:00,88.25,88.27,87.76,88.1,45100.0,77.1229,77.1403,76.6947,76.9918,45100.0
2014-04-16 14:30:00,88.04,88.58,87.88,88.5,226700.0,76.9393,77.4113,76.7995,77.3413,226700.0
2014-04-16 15:00:00,88.52,88.7,88.25,88.31,63700.0,77.3588,77.5161,77.1229,77.1753,63700.0
2014-04-16 15:30:00,88.36,88.54,88.35,88.47,106900.0,77.219,77.3763,77.2103,77.3151,106900.0
2014-04-17 09:30:00,88.47,89.17,88.31,88.78,35300.0,77.3151,77.9269,77.1753,77.586,35300.0
2014-04-17 10:00:00,88.8,89.21,88.38,89.19,61000.0,77.6035,77.9618,77.2365,77.9443,61000.0
2014-04-17 10:30:00,89.22,89.37,88.97,89.06,81800.0,77.9706,78.1017,77.7521,77.8307,81800.0
2014-04-17 11:00:00,89.06,89.29,88.97,89.0,54200.0,77.8307,78.0317,77.7521,77.7783,54200.0
2014-04-17 11:30:00,89.0,89.1,88.86,88.9,32300.0,77.7783,77.8657,77.656,77.6909,32300.0
2014-04-17 12:00:00,88.93,89.0,88.5,88.51,33800.0,77.7171,77.7783,77.3413,77.3501,33800.0
2014-04-17 12:30:00,88.52,88.94,88.46,88.82,55200.0,77.3588,77.7259,77.3064,77.621,55200.0
2014-04-17 13:00:00,88.85,89.1,88.7,88.75,38200.0,77.6472,77.8657,77.5161,77.5598,38200.0
2014-04-17 13:30:00,88.75,89.07,88.61,88.91,80500.0,77.5598,77.8395,77.4375,77.6997,80500.0
2014-04-17 14:00:00,88.92,89.37,88.91,89.32,44400.0,77.7084,78.1017,77.6997,78.058,44400.0
2014-04-17 14:30:00,89.34,89.45,89.15,89.32,51600.0,78.0754,78.1716,77.9094,78.058,51600.0
2014-04-17 15:00:00,89.3,89.48,89.18,89.38,77500.0,78.0405,78.1978,77.9356,78.1104,77500.0
2014-04-17 15:30:00,89.38,89.71,89.04,89.23,192700.0,78.1104,78.3988,77.8133,77.9793,192700.0
2014-04-21 09:30:00,89.48,89.6,87.5,87.92,109100.0,78.1978,78.3027,76.4674,76.8345,109100.0
2014-04-21 10:00:00,87.93,88.0,85.61,85.64,148300.0,76.8432,76.9044,74.8157,74.842,148300.0
2014-04-21 10:30:00,85.62,85.88,84.07,85.88,289300.0,74.8245,75.0517,73.4699,75.0517,289300.0
2014-04-21 11:00:00,85.76,86.43,85.76,86.17,95700.0,74.9468,75.5323,74.9468,75.3051,95700.0
2014-04-21 11:30:00,86.19,86.19,85.52,85.8,56800.0,75.3226,75.3226,74.7371,74.9818,56800.0
2014-04-21 12:00:00,85.82,86.7,85.79,86.36,53900.0,74.9993,75.7683,74.973,75.4712,53900.0
2014-04-21 12:30:00,86.37,86.4,85.71,85.75,60100.0,75.4799,75.5061,74.9031,74.9381,60100.0
2014-04-21 13:00:00,85.75,85.85,85.52,85.74,67000.0,74.9381,75.0255,74.7371,74.9293,67000.0
2014-04-21 13:30:00,85.74,85.85,85.45,85.78,63000.0,74.9293,75.0255,74.6759,74.9643,63000.0
2014-04-21 14:00:00,85.75,86.18,85.72,86.12,55200.0,74.9381,75.3139,74.9119,75.2614,55200.0
2014-04-21 14:30:00,86.18,86.78,86.18,86.78,44900.0,75.3139,75.8382,75.3139,75.8382,44900.0
2014-04-21 15:00:00,86.75,86.89,86.32,86.57,80200.0,75.812,75.9343,75.4362,75.6547,80200.0
2014-04-21 15:30:00,86.58,86.78,86.34,86.7,144000.0,75.6634,75.8382,75.4537,75.7683,144000.0
2014-04-22 09:30:00,87.79,87.79,86.18,86.38,56000.0,76.7209,76.7209,75.3139,75.4887,56000.0
2014-04-22 10:00:00,86.4,86.61,85.82,86.07,123600.0,75.5061,75.6897,74.9993,75.2177,123600.0
2014-04-22 10:30:00,86.15,86.42,86.04,86.27,52700.0,75.2877,75.5236,75.1915,75.3925,52700.0
2014-04-22 11:00:00,86.26,86.31,85.41,85.46,116900.0,75.3838,75.4275,74.641,74.6847,116900.0
2014-04-22 11:30:00,85.48,85.54,84.86,85.04,102500.0,74.7021,74.7546,74.1603,74.3176,102500.0
2014-04-22 12:00:00,85.1,85.88,85.0,85.87,43300.0,74.37,75.0517,74.2827,75.043,43300.0
2014-04-22 12:30:00,85.87,85.97,85.68,85.93,45900.0,75.043,75.1303,74.8769,75.0954,45900.0
2014-04-22 13:00:00,85.89,86.0,85.77,85.83,31500.0,75.0604,75.1566,74.9556,75.008,31500.0
2014-04-22 13:30:00,85.79,85.83,85.58,85.68,27900.0,74.973,75.008,74.7895,74.8769,27900.0
2014-04-22 14:00:00,85.68,85.83,85.66,85.7,36100.0,74.8769,75.008,74.8594,74.8944,36100.0
2014-04-22 14:30:00,85.71,85.74,85.54,85.65,54300.0,74.9031,74.9293,74.7546,74.8507,54300.0
2014-04-22 15:00:00,85.65,85.97,85.63,85.85,60800.0,74.8507,75.1303,74.8332,75.0255,60800.0
2014-04-22 15:30:00,85.85,85.89,85.46,85.53,171900.0,75.0255,75.0604,74.6847,74.7458,171900.0
2014-04-23 09:30:00,85.46,86.25,85.32,85.87,30700.0,74.6847,75.375,74.5623,75.043,30700.0
2014-04-23 10:00:00,85.8,85.84,85.06,85.06,47500.0,74.9818,75.0167,74.3351,74.3351,47500.0
2014-04-23 10:30:00,85.08,85.3,85.02,85.25,39500.0,74.3526,74.5448,74.3001,74.5011,39500.0
2014-04-23 11:00:00,85.22,85.29,85.05,85.22,39800.0,74.4749,74.5361,74.3263,74.4749,39800.0
2014-04-23 11:30:00,85.21,85.27,84.93,84.96,26600.0,74.4662,74.5186,74.2215,74.2477,26600.0
2014-04-23 12:00:00,84.98,85.04,84.9,85.03,29300.0,74.2652,74.3176,74.1953,74.3089,29300.0
2014-04-23 12:30:00,85.02,85.15,84.93,84.96,21400.0,74.3001,74.4137,74.2215,74.2477,21400.0
2014-04-23 13:00:00,84.98,85.06,84.84,85.02,26400.0,74.2652,74.3351,74.1428,74.3001,26400.0
2014-04-23 13:30:00,85.01,85.07,84.86,84.87,31800.0,74.2914,74.3438,74.1603,74.169,31800.0
2014-04-23 14:00:00,84.87,84.87,84.75,84.8,41200.0,74.169,74.169,74.0642,74.1079,41200.0
2014-04-23 14:30:00,84.8,84.81,84.39,84.39,55700.0,74.1079,74.1166,73.7496,73.7496,55700.0
2014-04-23 15:00:00,84.4,84.71,84.38,84.66,70200.0,73.7583,74.0292,73.7408,73.9855,70200.0
2014-04-23 15:30:00,84.68,84.73,84.39,84.6,121000.0,74.003,74.0467,73.7496,73.9331,121000.0
2014-04-24 09:30:00,84.98,85.29,83.62,84.2,38700.0,74.2652,74.5361,73.0766,73.5835,38700.0
2014-04-24 10:00:00,84.2,84.48,83.92,84.02,61700.0,73.5835,73.8282,73.3388,73.4262,61700.0
2014-04-24 10:30:00,84.09,84.47,84.05,84.27,39100.0,73.4874,73.8195,73.4524,73.6447,39100.0
2014-04-24 11:00:00,84.32,84.96,84.23,84.96,42200.0,73.6884,74.2477,73.6097,74.2477,42200.0
2014-04-24 11:30:00,84.97,85.45,84.95,85.21,57100.0,74.2564,74.6759,74.239,74.4662,57100.0
2014-04-24 12:00:00,85.23,85.44,85.23,85.34,58500.0,74.4837,74.6672,74.4837,74.5798,58500.0
2014-04-24 12:30:00,85.38,85.6,85.34,85.6,13700.0,74.6147,74.807,74.5798,74.807,13700.0
2014-04-24 13:00:00,85.65,85.66,85.41,85.47,25900.0,74.8507,74.8594,74.641,74.6934,25900.0
2014-04-24 13:30:00,85.45,85.56,85.07,85.08,19100.0,74.6759,74.772,74.3438,74.3526,19100.0
2014-04-24 14:00:00,85.07,85.22,85.0,85.12,20200.0,74.3438,74.4749,74.2827,74.3875,20200.0
2014-04-24 14:30:00,85.13,85.23,84.97,85.0,23000.0,74.3963,74.4837,74.2564,74.2827,23000.0
2014-04-24 15:00:00,85.01,85.2,85.0,85.09,52600.0,74.2914,74.4574,74.2827,74.3613,52600.0
2014-04-24 15:30:00,85.12,85.17,85.0,85.05,83300.0,74.3875,74.4312,74.2827,74.3263,83300.0
2014-04-25 09:30:00,84.64,84.86,84.02,84.2,17400.0,73.968,74.1603,73.4262,73.5835,17400.0
2014-04-25 10:00:00,84.16,84.37,83.87,84.18,43000.0,73.5486,73.7321,73.2951,73.566,43000.0
2014-04-25 10:30:00,84.1,84.1,83.75,83.84,17400.0,73.4961,73.4961,73.1903,73.2689,17400.0
2014-04-25 11:00:00,83.81,83.99,83.61,83.97,60800.0,73.2427,73.4,73.0679,73.3825,60800.0
2014-04-25 11:30:00,83.98,84.07,83.63,84.04,43500.0,73.3913,73.4699,73.0854,73.4437,43500.0
2014-04-25 12:00:00,84.03,84.2,83.95,84.01,18100.0,73.435,73.5835,73.365,73.4175,18100.0
2014-04-25 12:30:00,84.05,84.06,83.84,83.84,13000.0,73.4524,73.4612,73.2689,73.2689,13000.0
2014-04-25 13:00:00,83.85,83.87,83.6,83.65,27000.0,73.2776,73.2951,73.0592,73.1029,27000.0
2014-04-25 13:30:00,83.62,83.95,83.6,83.91,39200.0,73.0766,73.365,73.0592,73.3301,39200.0
2014-04-25 14:00:00,83.89,83.92,83.72,83.75,13900.0,73.3126,73.3388,73.164,73.1903,13900.0
2014-04-25 14:30:00,83.74,84.04,83.66,83.92,21900.0,73.1815,73.4437,73.1116,73.3388,21900.0
2014-04-25 15:00:00,83.95,84.15,83.93,84.11,18200.0,73.365,73.5398,73.3476,73.5049,18200.0
2014-04-25 15:30:00,84.11,84.18,83.9,83.99,64500.0,73.5049,73.566,73.3213,73.4,64500.0
2014-04-28 09:30:00,84.25,84.79,83.98,84.5,11100.0,73.6272,74.0991,73.3913,73.8457,11100.0
2014-04-28 10:00:00,84.5,84.85,84.34,84.5,18900.0,73.8457,74.1516,73.7059,73.8457,18900.0
2014-04-28 10:30:00,84.43,84.67,83.92,83.99,14400.0,73.7845,73.9943,73.3388,73.4,14400.0
2014-04-28 11:00:00,83.99,84.08,83.2,83.3,30600.0,73.4,73.4786,72.7096,72.797,30600.0
2014-04-28 11:30:00,83.34,83.57,83.03,83.1,11900.0,72.832,73.033,72.561,72.6222,11900.0
2014-04-28 12:00:00,83.09,83.27,82.84,83.2,32200.0,72.6135,72.7708,72.395,72.7096,32200.0
2014-04-28 12:30:00,83.21,83.25,82.9,82.97,25300.0,72.7183,72.7533,72.4474,72.5086,25300.0
2014-04-28 13:00:00,82.97,82.97,82.5,82.74,20700.0,72.5086,72.5086,72.0979,72.3076,20700.0
2014-04-28 13:30:00,82.74,83.12,82.69,82.71,39400.0,72.3076,72.6397,72.2639,72.2814,39400.0
2014-04-28 14:00:00,82.7,83.3,82.59,83.25,21500.0,72.2726,72.797,72.1765,72.7533,21500.0
2014-04-28 14:30:00,83.28,83.48,83.12,83.16,23100.0,72.7795,72.9543,72.6397,72.6746,23100.0
2014-04-28 15:00:00,83.18,84.06,83.13,83.97,46300.0,72.6921,73.4612,72.6484,73.3825,46300.0
2014-04-28 15:30:00,83.95,84.03,83.58,83.63,70000.0,73.365,73.435,73.0417,73.0854,70000.0
2014-04-29 09:30:00,83.65,84.37,83.62,83.92,16400.0,73.1029,73.7321,73.0766,73.3388,16400.0
2014-04-29 10:00:00,83.83,84.13,83.18,83.18,10000.0,73.2602,73.5223,72.6921,72.6921,10000.0
2014-04-29 10:30:00,83.12,83.31,83.09,83.31,40600.0,72.6397,72.8057,72.6135,72.8057,40600.0
2014-04-29 11:00:00,83.31,83.36,83.15,83.33,21300.0,72.8057,72.8494,72.6659,72.8232,21300.0
2014-04-29 11:30:00,83.36,83.72,83.36,83.61,13700.0,72.8494,73.164,72.8494,73.0679,13700.0
2014-04-29 12:00:00,83.61,83.68,83.34,83.59,9700.0,73.0679,73.1291,72.832,73.0504,9700.0
2014-04-29 12:30:00,83.6,83.77,83.53,83.64,6600.0,73.0592,73.2077,72.998,73.0941,6600.0
2014-04-29 13:00:00,83.58,83.62,83.31,83.31,13600.0,73.0417,73.0766,72.8057,72.8057,13600.0
2014-04-29 13:30:00,83.37,83.57,83.24,83.56,12900.0,72.8582,73.033,72.7446,73.0242,12900.0
2014-04-29 14:00:00,83.56,83.75,83.49,83.63,15400.0,73.0242,73.1903,72.963,73.0854,15400.0
2014-04-29 14:30:00,83.64,83.66,83.44,83.56,13700.0,73.0941,73.1116,72.9193,73.0242,13700.0
2014-04-29 15:00:00,83.6,83.64,83.46,83.53,20500.0,73.0592,73.0941,72.9368,72.998,20500.0
2014-04-29 15:30:00,83.51,83.51,83.29,83.37,46800.0,72.9805,72.9805,72.7883,72.8582,46800.0
2014-04-30 09:30:00,83.31,83.69,82.93,83.41,12800.0,72.8057,73.1378,72.4736,72.8931,12800.0
2014-04-30 10:00:00,83.33,83.56,83.08,83.43,8400.0,72.8232,73.0242,72.6047,72.9106,8400.0
2014-04-30 10:30:00,83.35,83.5,83.17,83.24,14500.0,72.8407,72.9718,72.6834,72.7446,14500.0
2014-04-30 11:00:00,83.29,83.47,83.23,83.24,21200.0,72.7883,72.9456,72.7358,72.7446,21200.0
2014-04-30 11:30:00,83.32,83.49,83.23,83.44,14200.0,72.8145,72.963,72.7358,72.9193,14200.0
2014-04-30 12:00:00,83.45,83.57,83.4,83.51,10600.0,72.9281,73.033,72.8844,72.9805,10600.0
2014-04-30 12:30:00,83.52,83.67,83.47,83.67,9400.0,72.9893,73.1203,72.9456,73.1203,9400.0
2014-04-30 13:00:00,83.67,83.73,83.52,83.6,9200.0,73.1203,73.1728,72.9893,73.0592,9200.0
2014-04-30 13:30:00,83.59,83.61,83.48,83.61,15300.0,73.0504,73.0679,72.9543,73.0679,15300.0
2014-04-30 14:00:00,83.51,83.88,83.42,83.58,23600.0,72.9805,73.3039,72.9019,73.0417,23600.0
2014-04-30 14:30:00,83.65,83.99,83.51,83.96,19400.0,73.1029,73.4,72.9805,73.3738,19400.0
2014-04-30 15:00:00,83.97,83.98,83.59,83.79,21800.0,73.3825,73.3913,73.0504,73.2252,21800.0
2014-04-30 15:30:00,83.85,83.92,83.67,83.81,80200.0,73.2776,73.3388,73.1203,73.2427,80200.0
2014-05-01 09:30:00,83.96,84.38,83.55,83.68,17300.0,73.3738,73.7408,73.0155,73.1291,17300.0
2014-05-01 10:00:00,83.65,84.01,83.53,84.01,12200.0,73.1029,73.4175,72.998,73.4175,12200.0
2014-05-01 10:30:00,84.11,84.79,84.08,84.67,20600.0,73.5049,74.0991,73.4786,73.9943,20600.0
2014-05-01 11:00:00,84.6,84.79,84.45,84.78,7100.0,73.9331,74.0991,73.802,74.0904,7100.0
2014-05-01 11:30:00,84.79,85.09,84.72,84.93,44400.0,74.0991,74.3613,74.038,74.2215,44400.0
2014-05-01 12:00:00,84.87,85.27,84.87,85.22,19600.0,74.169,74.5186,74.169,74.4749,19600.0
2014-05-01 12:30:00,85.17,85.18,84.65,84.69,18600.0,74.4312,74.44,73.9768,74.0117,18600.0
2014-05-01 13:00:00,84.73,84.78,84.34,84.39,13600.0,74.0467,74.0904,73.7059,73.7496,13600.0
2014-05-01 13:30:00,84.29,84.43,83.98,84.11,18700.0,73.6622,73.7845,73.3913,73.5049,18700.0
2014-05-01 14:00:00,84.09,84.53,84.09,84.53,10300.0,73.4874,73.8719,73.4874,73.8719,10300.0
2014-05-01 14:30:00,84.52,84.52,84.11,84.21,18200.0,73.8632,73.8632,73.5049,73.5923,18200.0
2014-05-01 15:00:00,84.21,84.39,84.09,84.15,30000.0,73.5923,73.7496,73.4874,73.5398,30000.0
2014-05-01 15:30:00,84.14,84.37,84.13,84.3,63700.0,73.5311,73.7321,73.5223,73.6709,63700.0
2014-05-02 09:30:00,84.47,85.29,84.27,84.93,13900.0,73.8195,74.5361,73.6447,74.2215,13900.0
2014-05-02 10:00:00,84.97,85.66,84.92,85.5,34000.0,74.2564,74.8594,74.2127,74.7196,34000.0
2014-05-02 10:30:00,85.37,85.78,84.77,85.09,24500.0,74.606,74.9643,74.0817,74.3613,24500.0
2014-05-02 11:00:00,85.12,85.33,84.71,84.77,10000.0,74.3875,74.571,74.0292,74.0817,10000.0
2014-05-02 11:30:00,84.81,85.14,84.81,85.09,11300.0,74.1166,74.405,74.1166,74.3613,11300.0
2014-05-02 12:00:00,85.08,85.33,84.93,85.22,12200.0,74.3526,74.571,74.2215,74.4749,12200.0
2014-05-02 12:30:00,85.24,85.49,85.17,85.35,7900.0,74.4924,74.7109,74.4312,74.5885,7900.0
2014-05-02 13:00:00,85.37,85.39,84.95,84.95,14000.0,74.606,74.6235,74.239,74.239,14000.0
2014-05-02 13:30:00,84.93,85.06,84.88,84.88,6400.0,74.2215,74.3351,74.1778,74.1778,6400.0
2014-05-02 14:00:00,84.91,85.06,84.8,85.05,8300.0,74.204,74.3351,74.1079,74.3263,8300.0
2014-05-02 14:30:00,85.02,85.14,84.93,84.93,12300.0,74.3001,74.405,74.2215,74.2215,12300.0
2014-05-02 15:00:00,84.95,85.03,84.78,84.8,21500.0,74.239,74.3089,74.0904,74.1079,21500.0
2014-05-02 15:30:00,84.81,84.93,84.76,84.81,52200.0,74.1166,74.2215,74.0729,74.1166,52200.0
2014-05-05 09:30:00,84.02,86.42,84.02,86.2,181400.0,73.4262,75.5236,73.4262,75.3313,181400.0
2014-05-05 10:00:00,86.2,86.76,85.49,86.27,98800.0,75.3313,75.8207,74.7109,75.3925,98800.0
2014-05-05 10:30:00,86.24,87.16,86.24,86.84,110300.0,75.3663,76.1703,75.3663,75.8907,110300.0
2014-05-05 11:00:00,86.8,86.83,86.46,86.64,22900.0,75.8557,75.8819,75.5586,75.7159,22900.0
2014-05-05 11:30:00,86.65,86.75,86.36,86.67,25900.0,75.7246,75.812,75.4712,75.7421,25900.0
2014-05-05 12:00:00,86.68,86.76,86.5,86.61,16600.0,75.7508,75.8207,75.5935,75.6897,16600.0
2014-05-05 12:30:00,86.64,86.69,86.28,86.28,21900.0,75.7159,75.7596,75.4013,75.4013,21900.0
2014-05-05 13:00:00,86.29,86.31,86.06,86.17,22600.0,75.41,75.4275,75.209,75.3051,22600.0
2014-05-05 13:30:00,86.18,86.31,86.14,86.2,21400.0,75.3139,75.4275,75.2789,75.3313,21400.0
2014-05-05 14:00:00,86.2,86.46,86.2,86.36,27100.0,75.3313,75.5586,75.3313,75.4712,27100.0
2014-05-05 14:30:00,86.36,86.5,86.23,86.25,66900.0,75.4712,75.5935,75.3576,75.375,66900.0
2014-05-05 15:00:00,86.25,86.36,86.15,86.33,60600.0,75.375,75.4712,75.2877,75.445,60600.0
2014-05-05 15:30:00,86.33,86.48,86.11,86.15,115600.0,75.445,75.576,75.2527,75.2877,115600.0
2014-05-06 09:30:00,85.67,85.96,84.52,84.82,65000.0,74.8682,75.1216,73.8632,74.1253,65000.0
2014-05-06 10:00:00,84.85,85.19,84.7,84.91,61800.0,74.1516,74.4487,74.0205,74.204,61800.0
2014-05-06 10:30:00,84.91,85.24,84.86,84.9,18400.0,74.204,74.4924,74.1603,74.1953,18400.0
2014-05-06 11:00:00,84.86,85.42,84.78,85.19,23700.0,74.1603,74.6497,74.0904,74.4487,23700.0
2014-05-06 11:30:00,85.19,85.29,85.01,85.08,11900.0,74.4487,74.5361,74.2914,74.3526,11900.0
2014-05-06 12:00:00,85.07,85.16,84.87,85.09,10900.0,74.3438,74.4225,74.169,74.3613,10900.0
2014-05-06 12:30:00,84.98,85.14,84.9,85.05,9200.0,74.2652,74.405,74.1953,74.3263,9200.0
2014-05-06 13:00:00,85.05,85.06,84.74,84.83,12100.0,74.3263,74.3351,74.0554,74.1341,12100.0
2014-05-06 13:30:00,84.81,84.88,84.47,84.49,24600.0,74.1166,74.1778,73.8195,73.837,24600.0
2014-05-06 14:00:00,84.49,84.62,84.32,84.48,28900.0,73.837,73.9506,73.6884,73.8282,28900.0
2014-05-06 14:30:00,84.45,84.52,84.16,84.22,20700.0,73.802,73.8632,73.5486,73.601,20700.0
2014-05-06 15:00:00,84.19,84.43,84.09,84.35,29500.0,73.5748,73.7845,73.4874,73.7146,29500.0
2014-05-06 15:30:00,84.34,84.34,84.03,84.12,65300.0,73.7059,73.7059,73.435,73.5136,65300.0
2014-05-07 09:30:00,84.08,84.85,83.74,83.74,36300.0,73.4786,74.1516,73.1815,73.1815,36300.0
2014-05-07 10:00:00,83.74,84.03,82.97,83.37,49400.0,73.1815,73.435,72.5086,72.8582,49400.0
2014-05-07 10:30:00,83.35,83.85,83.26,83.33,46900.0,72.8407,73.2776,72.762,72.8232,46900.0
2014-05-07 11:00:00,83.36,83.51,82.98,83.18,40200.0,72.8494,72.9805,72.5173,72.6921,40200.0
2014-05-07 11:30:00,83.18,83.9,83.18,83.65,26600.0,72.6921,73.3213,72.6921,73.1029,26600.0
2014-05-07 12:00:00,83.61,83.75,83.35,83.59,21400.0,73.0679,73.1903,72.8407,73.0504,21400.0
2014-05-07 12:30:00,83.55,83.67,83.42,83.6,24200.0,73.0155,73.1203,72.9019,73.0592,24200.0
2014-05-07 13:00:00,83.58,83.66,83.37,83.45,29300.0,73.0417,73.1116,72.8582,72.9281,29300.0
2014-05-07 13:30:00,83.44,83.61,83.3,83.32,25100.0,72.9193,73.0679,72.797,72.8145,25100.0
2014-05-07 14:00:00,83.3,83.6,83.09,83.6,25800.0,72.797,73.0592,72.6135,73.0592,25800.0
2014-05-07 14:30:00,83.57,83.61,83.29,83.49,26500.0,73.033,73.0679,72.7883,72.963,26500.0
2014-05-07 15:00:00,83.46,83.49,83.26,83.35,24200.0,72.9368,72.963,72.762,72.8407,24200.0
2014-05-07 15:30:00,83.36,83.88,83.36,83.82,53700.0,72.8494,73.3039,72.8494,73.2514,53700.0
2014-05-08 09:30:00,83.84,84.84,83.4,84.73,23300.0,73.2689,74.1428,72.8844,74.0467,23300.0
2014-05-08 10:00:00,84.73,85.02,84.61,84.67,15300.0,74.0467,74.3001,73.9418,73.9943,15300.0
2014-05-08 10:30:00,84.72,84.86,84.43,84.72,18100.0,74.038,74.1603,73.7845,74.038,18100.0
2014-05-08 11:00:00,84.65,85.0,84.65,84.85,29500.0,73.9768,74.2827,73.9768,74.1516,29500.0
2014-05-08 11:30:00,84.87,85.05,84.83,84.85,10400.0,74.169,74.3263,74.1341,74.1516,10400.0
2014-05-08 12:00:00,84.89,84.89,84.53,84.83,24600.0,74.1865,74.1865,73.8719,74.1341,24600.0
2014-05-08 12:30:00,84.8,84.82,84.31,84.46,18400.0,74.1079,74.1253,73.6797,73.8107,18400.0
2014-05-08 13:00:00,84.44,84.48,84.12,84.33,17300.0,73.7933,73.8282,73.5136,73.6971,17300.0
2014-05-08 13:30:00,84.26,84.3,83.9,84.0,13000.0,73.636,73.6709,73.3213,73.4087,13000.0
2014-05-08 14:00:00,84.03,84.03,83.72,84.0,26700.0,73.435,73.435,73.164,73.4087,26700.0
2014-05-08 14:30:00,83.92,83.97,83.37,83.41,29300.0,73.3388,73.3825,72.8582,72.8931,29300.0
2014-05-08 15:00:00,83.41,83.83,83.29,83.74,39500.0,72.8931,73.2602,72.7883,73.1815,39500.0
2014-05-08 15:30:00,83.73,83.82,83.45,83.72,86900.0,73.1728,73.2514,72.9281,73.164,86900.0
2014-05-09 09:30:00,83.65,84.04,83.02,83.22,25200.0,73.1029,73.4437,72.5523,72.7271,25200.0
2014-05-09 10:00:00,83.05,83.56,82.79,83.44,27100.0,72.5785,73.0242,72.3513,72.9193,27100.0
2014-05-09 10:30:00,83.39,83.44,83.16,83.28,20900.0,72.8756,72.9193,72.6746,72.7795,20900.0
2014-05-09 11:00:00,83.22,83.23,82.91,82.99,17700.0,72.7271,72.7358,72.4562,72.5261,17700.0
2014-05-09 11:30:00,83.07,83.37,83.06,83.33,10100.0,72.596,72.8582,72.5873,72.8232,10100.0
2014-05-09 12:00:00,83.31,83.4,83.05,83.22,19300.0,72.8057,72.8844,72.5785,72.7271,19300.0
2014-05-09 12:30:00,83.25,83.75,83.25,83.6,25100.0,72.7533,73.1903,72.7533,73.0592,25100.0
2014-05-09 13:00:00,83.57,83.71,83.44,83.45,6700.0,73.033,73.1553,72.9193,72.9281,6700.0
2014-05-09 13:30:00,83.52,83.77,83.47,83.77,12200.0,72.9893,73.2077,72.9456,73.2077,12200.0
2014-05-09 14:00:00,83.75,83.99,83.74,83.9,21600.0,73.1903,73.4,73.1815,73.3213,21600.0
2014-05-09 14:30:00,83.9,84.28,83.9,84.23,10300.0,73.3213,73.6534,73.3213,73.6097,10300.0
2014-05-09 15:00:00,84.28,84.4,84.05,84.11,23100.0,73.6534,73.7583,73.4524,73.5049,23100.0
2014-05-09 15:30:00,84.13,84.33,84.09,84.29,36800.0,73.5223,73.6971,73.4874,73.6622,36800.0
2014-05-12 09:30:00,84.65,85.49,84.47,85.4,11900.0,73.9768,74.7109,73.8195,74.6322,11900.0
2014-05-12 10:00:00,85.4,85.62,85.25,85.5,17600.0,74.6322,74.8245,74.5011,74.7196,17600.0
2014-05-12 10:30:00,85.5,85.74,85.28,85.28,23700.0,74.7196,74.9293,74.5273,74.5273,23700.0
2014-05-12 11:00:00,85.27,85.3,84.96,85.02,9600.0,74.5186,74.5448,74.2477,74.3001,9600.0
2014-05-12 11:30:00,85.11,85.27,85.05,85.12,3900.0,74.3788,74.5186,74.3263,74.3875,3900.0
2014-05-12 12:00:00,85.12,85.29,85.02,85.2,5600.0,74.3875,74.5361,74.3001,74.4574,5600.0
2014-05-12 12:30:00,85.14,85.23,85.07,85.23,7900.0,74.405,74.4837,74.3438,74.4837,7900.0
2014-05-12 13:00:00,85.25,85.33,85.2,85.28,10400.0,74.5011,74.571,74.4574,74.5273,10400.0
2014-05-12 13:30:00,85.28,85.61,85.21,85.61,13900.0,74.5273,74.8157,74.4662,74.8157,13900.0
2014-05-12 14:00:00,85.6,85.69,85.51,85.64,8300.0,74.807,74.8857,74.7283,74.842,8300.0
2014-05-12 14:30:00,85.63,85.73,85.58,85.68,22800.0,74.8332,74.9206,74.7895,74.8769,22800.0
2014-05-12 15:00:00,85.71,85.73,85.47,85.47,23400.0,74.9031,74.9206,74.6934,74.6934,23400.0
2014-05-12 15:30:00,85.46,85.71,85.46,85.52,95500.0,74.6847,74.9031,74.6847,74.7371,95500.0
2014-05-13 09:30:00,85.58,85.91,85.1,85.21,14100.0,74.7895,75.0779,74.37,74.4662,14100.0
2014-05-13 10:00:00,85.21,85.27,84.96,85.09,11900.0,74.4662,74.5186,74.2477,74.3613,11900.0
2014-05-13 10:30:00,85.06,85.42,85.06,85.12,22500.0,74.3351,74.6497,74.3351,74.3875,22500.0
2014-05-13 11:00:00,85.09,85.2,84.53,84.54,36200.0,74.3613,74.4574,73.8719,73.8807,36200.0
2014-05-13 11:30:00,84.58,84.61,84.02,84.36,60100.0,73.9156,73.9418,73.4262,73.7233,60100.0
2014-05-13 12:00:00,84.32,84.65,84.32,84.59,13200.0,73.6884,73.9768,73.6884,73.9243,13200.0
2014-05-13 12:30:00,84.53,84.69,84.46,84.58,8800.0,73.8719,74.0117,73.8107,73.9156,8800.0
2014-05-13 13:00:00,84.59,84.69,84.54,84.66,6400.0,73.9243,74.0117,73.8807,73.9855,6400.0
2014-05-13 13:30:00,84.65,84.69,84.34,84.36,13000.0,73.9768,74.0117,73.7059,73.7233,13000.0
2014-05-13 14:00:00,84.4,84.54,84.35,84.48,20700.0,73.7583,73.8807,73.7146,73.8282,20700.0
2014-05-13 14:30:00,84.5,84.59,84.4,84.43,20600.0,73.8457,73.9243,73.7583,73.7845,20600.0
2014-05-13 15:00:00,84.46,84.55,84.27,84.39,16300.0,73.8107,73.8894,73.6447,73.7496,16300.0
2014-05-13 15:30:00,84.39,84.4,84.27,84.31,41300.0,73.7496,73.7583,73.6447,73.6797,41300.0
2014-05-14 09:30:00,84.28,84.57,83.6,83.86,10100.0,73.6534,73.9069,73.0592,73.2864,10100.0
2014-05-14 10:00:00,83.89,84.1,83.66,83.74,33400.0,73.3126,73.4961,73.1116,73.1815,33400.0
2014-05-14 10:30:00,83.73,83.9,83.6,83.62,27300.0,73.1728,73.3213,73.0592,73.0766,27300.0
2014-05-14 11:00:00,83.63,83.74,83.54,83.65,14300.0,73.0854,73.1815,73.0067,73.1029,14300.0
2014-05-14 11:30:00,83.72,83.93,83.62,83.62,16100.0,73.164,73.3476,73.0766,73.0766,16100.0
2014-05-14 12:00:00,83.65,83.87,83.59,83.68,26200.0,73.1029,73.2951,73.0504,73.1291,26200.0
2014-05-14 12:30:00,83.7,84.1,83.69,84.03,20900.0,73.1466,73.4961,73.1378,73.435,20900.0
2014-05-14 13:00:00,84.09,84.3,83.98,83.98,11000.0,73.4874,73.6709,73.3913,73.3913,11000.0
2014-05-14 13:30:00,84.02,84.12,83.94,84.09,6700.0,73.4262,73.5136,73.3563,73.4874,6700.0
2014-05-14 14:00:00,84.07,84.19,83.94,84.17,20300.0,73.4699,73.5748,73.3563,73.5573,20300.0
2014-05-14 14:30:00,84.15,84.15,83.69,83.77,11900.0,73.5398,73.5398,73.1378,73.2077,11900.0
2014-05-14 15:00:00,83.74,84.16,83.58,84.16,35200.0,73.1815,73.5486,73.0417,73.5486,35200.0
2014-05-14 15:30:00,84.19,84.19,83.76,83.79,58200.0,73.5748,73.5748,73.199,73.2252,58200.0
2014-05-15 09:30:00,83.46,83.69,82.56,83.0,23400.0,72.9368,73.1378,72.1503,72.5348,23400.0
2014-05-15 10:00:00,82.91,83.01,82.44,82.86,34300.0,72.4562,72.5436,72.0454,72.4125,34300.0
2014-05-15 10:30:00,82.86,83.11,82.6,82.9,28800.0,72.4125,72.631,72.1853,72.4474,28800.0
2014-05-15 11:00:00,82.95,83.0,82.42,82.65,26300.0,72.4911,72.5348,72.028,72.229,26300.0
2014-05-15 11:30:00,82.61,82.92,82.61,82.82,16400.0,72.194,72.4649,72.194,72.3775,16400.0
2014-05-15 12:00:00,82.75,83.01,82.73,82.92,17700.0,72.3163,72.5436,72.2989,72.4649,17700.0
2014-05-15 12:30:00,82.95,83.3,82.95,83.28,10900.0,72.4911,72.797,72.4911,72.7795,10900.0
2014-05-15 13:00:00,83.23,83.26,83.06,83.26,24900.0,72.7358,72.762,72.5873,72.762,24900.0
2014-05-15 13:30:00,83.22,83.47,83.08,83.42,14500.0,72.7271,72.9456,72.6047,72.9019,14500.0
2014-05-15 14:00:00,83.45,83.7,83.36,83.52,23200.0,72.9281,73.1466,72.8494,72.9893,23200.0
2014-05-15 14:30:00,83.56,83.99,83.56,83.82,20100.0,73.0242,73.4,73.0242,73.2514,20100.0
2014-05-15 15:00:00,83.83,83.87,83.49,83.57,35400.0,73.2602,73.2951,72.963,73.033,35400.0
2014-05-15 15:30:00,83.62,83.8,83.46,83.52,61500.0,73.0766,73.234,72.9368,72.9893,61500.0
2014-05-16 09:30:00,83.7,84.25,83.54,83.9,12200.0,73.1466,73.6272,73.0067,73.3213,12200.0
2014-05-16 10:00:00,83.81,83.83,83.38,83.38,14900.0,73.2427,73.2602,72.8669,72.8669,14900.0
2014-05-16 10:30:00,83.42,83.77,83.37,83.62,14100.0,72.9019,73.2077,72.8582,73.0766,14100.0
2014-05-16 11:00:00,83.55,84.0,83.55,83.88,8700.0,73.0155,73.4087,73.0155,73.3039,8700.0
2014-05-16 11:30:00,83.87,83.9,83.5,83.62,10200.0,73.2951,73.3213,72.9718,73.0766,10200.0
2014-05-16 12:00:00,83.57,83.66,83.48,83.48,6300.0,73.033,73.1116,72.9543,72.9543,6300.0
2014-05-16 12:30:00,83.48,83.52,83.43,83.52,3500.0,72.9543,72.9893,72.9106,72.9893,3500.0
2014-05-16 13:00:00,83.5,83.58,83.38,83.51,8500.0,72.9718,73.0417,72.8669,72.9805,8500.0
2014-05-16 13:30:00,83.48,83.59,83.46,83.51,8700.0,72.9543,73.0504,72.9368,72.9805,8700.0
2014-05-16 14:00:00,83.51,83.55,83.39,83.55,10400.0,72.9805,73.0155,72.8756,73.0155,10400.0
2014-05-16 14:30:00,83.55,83.8,83.5,83.8,9500.0,73.0155,73.234,72.9718,73.234,9500.0
2014-05-16 15:00:00,83.8,83.86,83.76,83.77,13000.0,73.234,73.2864,73.199,73.2077,13000.0
2014-05-16 15:30:00,83.83,83.85,83.74,83.83,30100.0,73.2602,73.2776,73.1815,73.2602,30100.0
2014-05-19 09:30:00,83.71,84.17,83.24,83.72,8600.0,73.1553,73.5573,72.7446,73.164,8600.0
2014-05-19 10:00:00,83.85,84.48,83.77,84.46,10300.0,73.2776,73.8282,73.2077,73.8107,10300.0
2014-05-19 10:30:00,84.46,84.62,84.28,84.61,17500.0,73.8107,73.9506,73.6534,73.9418,17500.0
2014-05-19 11:00:00,84.62,84.85,84.62,84.71,10500.0,73.9506,74.1516,73.9506,74.0292,10500.0
2014-05-19 11:30:00,84.74,84.81,84.69,84.73,8500.0,74.0554,74.1166,74.0117,74.0467,8500.0
2014-05-19 12:00:00,84.67,84.77,84.64,84.73,3300.0,73.9943,74.0817,73.968,74.0467,3300.0
2014-05-19 12:30:00,84.71,84.71,84.39,84.43,7400.0,74.0292,74.0292,73.7496,73.7845,7400.0
2014-05-19 13:00:00,84.44,84.48,84.3,84.31,10500.0,73.7933,73.8282,73.6709,73.6797,10500.0
2014-05-19 13:30:00,84.29,84.35,84.13,84.32,16000.0,73.6622,73.7146,73.5223,73.6884,16000.0
2014-05-19 14:00:00,84.31,84.38,84.2,84.34,13300.0,73.6797,73.7408,73.5835,73.7059,13300.0
2014-05-19 14:30:00,84.33,84.33,83.97,84.0,30300.0,73.6971,73.6971,73.3825,73.4087,30300.0
2014-05-19 15:00:00,84.02,84.08,83.96,83.99,22800.0,73.4262,73.4786,73.3738,73.4,22800.0
2014-05-19 15:30:00,84.04,84.27,84.04,84.1,64100.0,73.4437,73.6447,73.4437,73.4961,64100.0
2014-05-20 09:30:00,83.66,84.41,83.04,83.19,14300.0,73.1116,73.767,72.5698,72.7009,14300.0
2014-05-20 10:00:00,83.13,83.21,82.71,82.72,36900.0,72.6484,72.7183,72.2814,72.2901,36900.0
2014-05-20 10:30:00,82.77,82.84,82.65,82.71,39700.0,72.3338,72.395,72.229,72.2814,39700.0
2014-05-20 11:00:00,82.74,82.74,82.45,82.49,36400.0,72.3076,72.3076,72.0542,72.0891,36400.0
2014-05-20 11:30:00,82.47,82.72,82.47,82.59,38200.0,72.0716,72.2901,72.0716,72.1765,38200.0
2014-05-20 12:00:00,82.65,82.65,82.26,82.3,31500.0,72.229,72.229,71.8881,71.9231,31500.0
2014-05-20 12:30:00,82.31,82.46,82.2,82.29,65500.0,71.9318,72.0629,71.8357,71.9143,65500.0
2014-05-20 13:00:00,82.26,82.46,82.23,82.43,29100.0,71.8881,72.0629,71.8619,72.0367,29100.0
2014-05-20 13:30:00,82.42,82.48,82.14,82.28,33300.0,72.028,72.0804,71.7833,71.9056,33300.0
2014-05-20 14:00:00,82.29,82.38,82.03,82.08,40900.0,71.9143,71.993,71.6871,71.7308,40900.0
2014-05-20 14:30:00,82.11,82.28,81.88,82.19,42800.0,71.757,71.9056,71.556,71.827,42800.0
2014-05-20 15:00:00,82.25,82.79,82.25,82.72,40800.0,71.8794,72.3513,71.8794,72.2901,40800.0
2014-05-20 15:30:00,82.75,83.06,82.64,82.66,68500.0,72.3163,72.5873,72.2202,72.2377,68500.0
2014-05-21 09:30:00,82.97,83.57,82.83,83.26,12200.0,72.5086,73.033,72.3863,72.762,12200.0
2014-05-21 10:00:00,83.42,83.64,83.29,83.29,5400.0,72.9019,73.0941,72.7883,72.7883,5400.0
2014-05-21 10:30:00,83.38,83.41,83.13,83.2,6900.0,72.8669,72.8931,72.6484,72.7096,6900.0
2014-05-21 11:00:00,83.1,83.23,82.79,82.8,11400.0,72.6222,72.7358,72.3513,72.36,11400.0
2014-05-21 11:30:00,82.89,82.89,82.53,82.6,18200.0,72.4387,72.4387,72.1241,72.1853,18200.0
2014-05-21 12:00:00,82.65,82.8,82.59,82.74,16500.0,72.229,72.36,72.1765,72.3076,16500.0
2014-05-21 12:30:00,82.77,82.86,82.71,82.82,13200.0,72.3338,72.4125,72.2814,72.3775,13200.0
2014-05-21 13:00:00,82.8,83.12,82.78,82.96,22000.0,72.36,72.6397,72.3426,72.4999,22000.0
2014-05-21 13:30:00,82.94,82.97,82.85,82.9,10400.0,72.4824,72.5086,72.4037,72.4474,10400.0
2014-05-21 14:00:00,82.92,82.97,82.53,82.78,29800.0,72.4649,72.5086,72.1241,72.3426,29800.0
2014-05-21 14:30:00,82.8,83.02,82.78,82.86,9600.0,72.36,72.5523,72.3426,72.4125,9600.0
2014-05-21 15:00:00,82.83,83.15,82.83,83.05,13900.0,72.3863,72.6659,72.3863,72.5785,13900.0
2014-05-21 15:30:00,83.05,83.1,82.96,83.07,42400.0,72.5785,72.6222,72.4999,72.596,42400.0
2014-05-22 09:30:00,82.76,83.42,82.69,83.16,26300.0,72.3251,72.9019,72.2639,72.6746,26300.0
2014-05-22 10:00:00,83.16,83.26,82.85,82.97,15900.0,72.6746,72.762,72.4037,72.5086,15900.0
2014-05-22 10:30:00,83.1,83.37,82.94,83.37,63000.0,72.6222,72.8582,72.4824,72.8582,63000.0
2014-05-22 11:00:00,83.42,83.69,83.34,83.69,16800.0,72.9019,73.1378,72.832,73.1378,16800.0
2014-05-22 11:30:00,83.62,83.7,83.14,83.14,14200.0,73.0766,73.1466,72.6572,72.6572,14200.0
2014-05-22 12:00:00,83.19,83.22,82.84,82.89,25700.0,72.7009,72.7271,72.395,72.4387,25700.0
2014-05-22 12:30:00,82.94,82.96,82.59,82.63,13800.0,72.4824,72.4999,72.1765,72.2115,13800.0
2014-05-22 13:00:00,82.6,82.86,82.6,82.82,24100.0,72.1853,72.4125,72.1853,72.3775,24100.0
2014-05-22 13:30:00,82.82,82.98,82.76,82.94,25700.0,72.3775,72.5173,72.3251,72.4824,25700.0
2014-05-22 14:00:00,82.92,83.02,82.85,82.88,24800.0,72.4649,72.5523,72.4037,72.43,24800.0
2014-05-22 14:30:00,82.88,82.94,82.81,82.85,32600.0,72.43,72.4824,72.3688,72.4037,32600.0
2014-05-22 15:00:00,82.85,82.85,82.69,82.72,39000.0,72.4037,72.4037,72.2639,72.2901,39000.0
2014-05-22 15:30:00,82.72,83.1,82.69,83.03,67900.0,72.2901,72.6222,72.2639,72.561,67900.0
2014-05-23 09:30:00,83.18,83.88,82.96,83.88,16200.0,72.6921,73.3039,72.4999,73.3039,16200.0
2014-05-23 10:00:00,83.88,84.38,83.88,84.12,63300.0,73.3039,73.7408,73.3039,73.5136,63300.0
2014-05-23 10:30:00,84.13,84.42,84.13,84.19,12200.0,73.5223,73.7758,73.5223,73.5748,12200.0
2014-05-23 11:00:00,84.22,84.31,84.05,84.2,19900.0,73.601,73.6797,73.4524,73.5835,19900.0
2014-05-23 11:30:00,84.17,84.19,84.0,84.0,17500.0,73.5573,73.5748,73.4087,73.4087,17500.0
2014-05-23 12:00:00,84.05,84.24,84.05,84.2,8400.0,73.4524,73.6185,73.4524,73.5835,8400.0
2014-05-23 12:30:00,84.27,84.49,84.27,84.37,9200.0,73.6447,73.837,73.6447,73.7321,9200.0
2014-05-23 13:00:00,84.35,84.42,84.29,84.42,6100.0,73.7146,73.7758,73.6622,73.7758,6100.0
2014-05-23 13:30:00,84.43,84.52,84.41,84.47,9400.0,73.7845,73.8632,73.767,73.8195,9400.0
2014-05-23 14:00:00,84.47,84.56,84.47,84.51,16100.0,73.8195,73.8981,73.8195,73.8544,16100.0
2014-05-23 14:30:00,84.53,84.62,84.47,84.54,17900.0,73.8719,73.9506,73.8195,73.8807,17900.0
2014-05-23 15:00:00,84.58,84.7,84.53,84.7,23900.0,73.9156,74.0205,73.8719,74.0205,23900.0
2014-05-23 15:30:00,84.7,84.72,84.52,84.53,72100.0,74.0205,74.038,73.8632,73.8719,72100.0
2014-05-27 09:30:00,84.97,85.33,84.82,84.93,6800.0,74.2564,74.571,74.1253,74.2215,6800.0
2014-05-27 10:00:00,84.93,85.28,84.89,85.05,9800.0,74.2215,74.5273,74.1865,74.3263,9800.0
2014-05-27 10:30:00,85.03,85.24,85.0,85.11,17400.0,74.3089,74.4924,74.2827,74.3788,17400.0
2014-05-27 11:00:00,85.11,85.11,84.75,84.79,7300.0,74.3788,74.3788,74.0642,74.0991,7300.0
2014-05-27 11:30:00,84.79,85.03,84.79,84.88,16100.0,74.0991,74.3089,74.0991,74.1778,16100.0
2014-05-27 12:00:00,84.89,84.99,84.82,84.86,8600.0,74.1865,74.2739,74.1253,74.1603,8600.0
2014-05-27 12:30:00,84.88,84.94,84.85,84.94,8600.0,74.1778,74.2302,74.1516,74.2302,8600.0
2014-05-27 13:00:00,84.9,84.91,84.82,84.89,6100.0,74.1953,74.204,74.1253,74.1865,6100.0
2014-05-27 13:30:00,84.82,84.97,84.73,84.9,5000.0,74.1253,74.2564,74.0467,74.1953,5000.0
2014-05-27 14:00:00,84.94,84.94,84.75,84.83,5800.0,74.2302,74.2302,74.0642,74.1341,5800.0
2014-05-27 14:30:00,84.8,84.88,84.77,84.85,5900.0,74.1079,74.1778,74.0817,74.1516,5900.0
2014-05-27 15:00:00,84.85,84.93,84.84,84.87,10000.0,74.1516,74.2215,74.1428,74.169,10000.0
2014-05-27 15:30:00,84.85,84.92,84.78,84.8,24800.0,74.1516,74.2127,74.0904,74.1079,24800.0
2014-05-28 09:30:00,84.67,85.35,84.58,84.8,6100.0,73.9943,74.5885,73.9156,74.1079,6100.0
2014-05-28 10:00:00,84.84,85.17,84.68,85.17,35200.0,74.1428,74.4312,74.003,74.4312,35200.0
2014-05-28 10:30:00,85.08,85.08,84.71,84.95,12100.0,74.3526,74.3526,74.0292,74.239,12100.0
2014-05-28 11:00:00,84.94,85.18,84.94,84.94,9100.0,74.2302,74.44,74.2302,74.2302,9100.0
2014-05-28 11:30:00,84.9,85.08,84.83,84.9,21500.0,74.1953,74.3526,74.1341,74.1953,21500.0
2014-05-28 12:00:00,84.93,85.03,84.82,84.88,8200.0,74.2215,74.3089,74.1253,74.1778,8200.0
2014-05-28 12:30:00,84.88,84.95,84.76,84.83,3300.0,74.1778,74.239,74.0729,74.1341,3300.0
2014-05-28 13:00:00,84.81,84.9,84.71,84.73,5000.0,74.1166,74.1953,74.0292,74.0467,5000.0
2014-05-28 13:30:00,84.7,84.92,84.69,84.92,10200.0,74.0205,74.2127,74.0117,74.2127,10200.0
2014-05-28 14:00:00,84.87,84.87,84.64,84.84,54400.0,74.169,74.169,73.968,74.1428,54400.0
2014-05-28 14:30:00,84.85,84.97,84.76,84.97,9300.0,74.1516,74.2564,74.0729,74.2564,9300.0
2014-05-28 15:00:00,84.98,85.1,84.72,84.72,88300.0,74.2652,74.37,74.038,74.038,88300.0
2014-05-28 15:30:00,84.76,84.85,84.53,84.58,29800.0,74.0729,74.1516,73.8719,73.9156,29800.0
2014-05-29 09:30:00,84.87,85.3,84.7,84.99,61000.0,74.169,74.5448,74.0205,74.2739,61000.0
2014-05-29 10:00:00,84.84,84.94,84.2,84.2,23800.0,74.1428,74.2302,73.5835,73.5835,23800.0
2014-05-29 10:30:00,84.32,84.83,84.23,84.83,8700.0,73.6884,74.1341,73.6097,74.1341,8700.0
2014-05-29 11:00:00,84.77,84.81,84.54,84.8,9600.0,74.0817,74.1166,73.8807,74.1079,9600.0
2014-05-29 11:30:00,84.75,84.92,84.75,84.78,9000.0,74.0642,74.2127,74.0642,74.0904,9000.0
2014-05-29 12:00:00,84.75,84.9,84.7,84.7,6500.0,74.0642,74.1953,74.0205,74.0205,6500.0
2014-05-29 12:30:00,84.73,84.73,84.6,84.7,34900.0,74.0467,74.0467,73.9331,74.0205,34900.0
2014-05-29 13:00:00,84.7,84.73,84.57,84.66,5200.0,74.0205,74.0467,73.9069,73.9855,5200.0
2014-05-29 13:30:00,84.67,84.74,84.61,84.72,5300.0,73.9943,74.0554,73.9418,74.038,5300.0
2014-05-29 14:00:00,84.7,84.93,84.68,84.9,58000.0,74.0205,74.2215,74.003,74.1953,58000.0
2014-05-29 14:30:00,84.9,85.11,84.9,85.11,26600.0,74.1953,74.3788,74.1953,74.3788,26600.0
2014-05-29 15:00:00,85.11,85.36,85.1,85.36,41200.0,74.3788,74.5973,74.37,74.5973,41200.0
2014-05-29 15:30:00,85.36,85.36,85.07,85.17,49200.0,74.5973,74.5973,74.3438,74.4312,49200.0
2014-05-30 09:30:00,85.0,85.0,84.33,84.72,40000.0,74.2827,74.2827,73.6971,74.038,40000.0
2014-05-30 10:00:00,84.75,84.94,84.62,84.65,20500.0,74.0642,74.2302,73.9506,73.9768,20500.0
2014-05-30 10:30:00,84.67,84.94,84.6,84.86,16000.0,73.9943,74.2302,73.9331,74.1603,16000.0
2014-05-30 11:00:00,84.82,84.84,84.62,84.69,16600.0,74.1253,74.1428,73.9506,74.0117,16600.0
2014-05-30 11:30:00,84.69,84.75,84.56,84.62,13700.0,74.0117,74.0642,73.8981,73.9506,13700.0
2014-05-30 12:00:00,84.65,84.7,84.59,84.68,11200.0,73.9768,74.0205,73.9243,74.003,11200.0
2014-05-30 12:30:00,84.64,84.81,84.57,84.69,17800.0,73.968,74.1166,73.9069,74.0117,17800.0
2014-05-30 13:00:00,84.67,84.83,84.66,84.79,6200.0,73.9943,74.1341,73.9855,74.0991,6200.0
2014-05-30 13:30:00,84.78,84.88,84.72,84.84,9300.0,74.0904,74.1778,74.038,74.1428,9300.0
2014-05-30 14:00:00,84.84,85.06,84.77,85.06,13600.0,74.1428,74.3351,74.0817,74.3351,13600.0
2014-05-30 14:30:00,85.08,85.08,84.96,84.98,12300.0,74.3526,74.3526,74.2477,74.2652,12300.0
2014-05-30 15:00:00,84.98,85.04,84.98,85.02,16000.0,74.2652,74.3176,74.2652,74.3001,16000.0
2014-05-30 15:30:00,85.03,85.11,84.85,84.93,45700.0,74.3089,74.3788,74.1516,74.2215,45700.0
2014-06-02 09:30:00,84.92,84.92,84.2,84.31,19300.0,74.2127,74.2127,73.5835,73.6797,19300.0
2014-06-02 10:00:00,84.26,84.52,83.8,84.52,28200.0,73.636,73.8632,73.234,73.8632,28200.0
2014-06-02 10:30:00,84.47,84.64,84.37,84.41,16100.0,73.8195,73.968,73.7321,73.767,16100.0
2014-06-02 11:00:00,84.41,84.81,84.34,84.8,11800.0,73.767,74.1166,73.7059,74.1079,11800.0
2014-06-02 11:30:00,84.81,84.87,84.71,84.8,19700.0,74.1166,74.169,74.0292,74.1079,19700.0
2014-06-02 12:00:00,84.8,84.81,84.61,84.69,12400.0,74.1079,74.1166,73.9418,74.0117,12400.0
2014-06-02 12:30:00,84.74,84.94,84.73,84.89,7000.0,74.0554,74.2302,74.0467,74.1865,7000.0
2014-06-02 13:00:00,84.91,85.16,84.91,85.16,7900.0,74.204,74.4225,74.204,74.4225,7900.0
2014-06-02 13:30:00,85.17,85.31,85.07,85.3,41500.0,74.4312,74.5536,74.3438,74.5448,41500.0
2014-06-02 14:00:00,85.28,85.48,85.27,85.41,18800.0,74.5273,74.7021,74.5186,74.641,18800.0
2014-06-02 14:30:00,85.42,85.46,85.3,85.36,25500.0,74.6497,74.6847,74.5448,74.5973,25500.0
2014-06-02 15:00:00,85.34,85.49,85.26,85.38,29400.0,74.5798,74.7109,74.5099,74.6147,29400.0
2014-06-02 15:30:00,85.4,85.55,85.27,85.29,30800.0,74.6322,74.7633,74.5186,74.5361,30800.0
2014-06-03 09:30:00,85.13,85.67,85.13,85.58,12900.0,74.3963,74.8682,74.3963,74.7895,12900.0
2014-06-03 10:00:00,85.65,86.04,85.56,85.87,38300.0,74.8507,75.1915,74.772,75.043,38300.0
2014-06-03 10:30:00,85.91,86.02,85.78,85.9,25500.0,75.0779,75.174,74.9643,75.0692,25500.0
2014-06-03 11:00:00,85.87,85.96,85.81,85.9,20200.0,75.043,75.1216,74.9905,75.0692,20200.0
2014-06-03 11:30:00,85.9,86.07,85.84,85.93,48000.0,75.0692,75.2177,75.0167,75.0954,48000.0
2014-06-03 12:00:00,85.9,85.93,85.65,85.71,26600.0,75.0692,75.0954,74.8507,74.9031,26600.0
2014-06-03 12:30:00,85.71,86.04,85.71,86.03,19300.0,74.9031,75.1915,74.9031,75.1828,19300.0
2014-06-03 13:00:00,86.04,86.2,85.99,86.17,21800.0,75.1915,75.3313,75.1478,75.3051,21800.0
2014-06-03 13:30:00,86.15,86.19,86.0,86.19,16400.0,75.2877,75.3226,75.1566,75.3226,16400.0
2014-06-03 14:00:00,86.18,86.27,86.15,86.22,27900.0,75.3139,75.3925,75.2877,75.3488,27900.0
2014-06-03 14:30:00,86.22,86.29,86.2,86.24,34500.0,75.3488,75.41,75.3313,75.3663,34500.0
2014-06-03 15:00:00,86.23,86.33,86.23,86.29,34600.0,75.3576,75.445,75.3576,75.41,34600.0
2014-06-03 15:30:00,86.29,86.33,86.13,86.18,62500.0,75.41,75.445,75.2702,75.3139,62500.0
2014-06-04 09:30:00,85.96,86.62,85.8,86.39,30200.0,75.1216,75.6984,74.9818,75.4974,30200.0
2014-06-04 10:00:00,86.45,86.64,86.39,86.48,28800.0,75.5498,75.7159,75.4974,75.576,28800.0
2014-06-04 10:30:00,86.48,86.68,86.42,86.68,12500.0,75.576,75.7508,75.5236,75.7508,12500.0
2014-06-04 11:00:00,86.71,86.74,86.44,86.63,7200.0,75.777,75.8033,75.5411,75.7071,7200.0
2014-06-04 11:30:00,86.58,86.58,86.42,86.45,26800.0,75.6634,75.6634,75.5236,75.5498,26800.0
2014-06-04 12:00:00,86.47,86.49,86.42,86.49,10800.0,75.5673,75.5848,75.5236,75.5848,10800.0
2014-06-04 12:30:00,86.49,86.57,86.43,86.55,12300.0,75.5848,75.6547,75.5323,75.6372,12300.0
2014-06-04 13:00:00,86.52,86.56,86.46,86.5,9600.0,75.611,75.646,75.5586,75.5935,9600.0
2014-06-04 13:30:00,86.5,86.56,86.46,86.54,13700.0,75.5935,75.646,75.5586,75.6285,13700.0
2014-06-04 14:00:00,86.54,86.55,86.47,86.5,12800.0,75.6285,75.6372,75.5673,75.5935,12800.0
2014-06-04 14:30:00,86.5,86.58,86.46,86.56,30000.0,75.5935,75.6634,75.5586,75.646,30000.0
2014-06-04 15:00:00,86.56,86.62,86.46,86.49,27500.0,75.646,75.6984,75.5586,75.5848,27500.0
2014-06-04 15:30:00,86.5,86.58,86.45,86.51,44100.0,75.5935,75.6634,75.5498,75.6023,44100.0
2014-06-05 09:30:00,86.63,86.65,86.2,86.38,12300.0,75.7071,75.7246,75.3313,75.4887,12300.0
2014-06-05 10:00:00,86.44,86.44,85.96,86.4,18700.0,75.5411,75.5411,75.1216,75.5061,18700.0
2014-06-05 10:30:00,86.47,86.56,86.18,86.25,17700.0,75.5673,75.646,75.3139,75.375,17700.0
2014-06-05 11:00:00,86.24,86.81,86.21,86.7,9600.0,75.3663,75.8644,75.3401,75.7683,9600.0
2014-06-05 11:30:00,86.74,86.93,86.64,86.93,27300.0,75.8033,75.9693,75.7159,75.9693,27300.0
2014-06-05 12:00:00,86.93,87.12,86.87,87.0,29300.0,75.9693,76.1353,75.9169,76.0305,29300.0
2014-06-05 12:30:00,87.01,87.18,86.96,87.16,31800.0,76.0392,76.1878,75.9955,76.1703,31800.0
2014-06-05 13:00:00,87.16,87.58,87.16,87.58,34200.0,76.1703,76.5373,76.1703,76.5373,34200.0
2014-06-05 13:30:00,87.48,87.55,87.34,87.5,9800.0,76.45,76.5111,76.3276,76.4674,9800.0
2014-06-05 14:00:00,87.5,87.97,87.4,87.76,28500.0,76.4674,76.8782,76.38,76.6947,28500.0
2014-06-05 14:30:00,87.79,88.21,87.79,88.1,35000.0,76.7209,77.0879,76.7209,76.9918,35000.0
2014-06-05 15:00:00,88.11,88.11,87.68,87.77,18100.0,77.0005,77.0005,76.6247,76.7034,18100.0
2014-06-05 15:30:00,87.75,87.93,87.74,87.88,50400.0,76.6859,76.8432,76.6772,76.7995,50400.0
2014-06-06 09:30:00,89.47,89.47,88.46,88.99,51300.0,78.189,78.189,77.3064,77.7696,51300.0
2014-06-06 10:00:00,88.97,89.36,88.76,89.34,42000.0,77.7521,78.0929,77.5686,78.0754,42000.0
2014-06-06 10:30:00,89.33,89.65,89.25,89.65,52100.0,78.0667,78.3463,77.9968,78.3463,52100.0
2014-06-06 11:00:00,89.66,89.81,89.6,89.8,44000.0,78.3551,78.4862,78.3027,78.4774,44000.0
2014-06-06 11:30:00,89.83,89.95,89.77,89.83,30500.0,78.5037,78.6085,78.4512,78.5037,30500.0
2014-06-06 12:00:00,89.84,89.87,89.78,89.81,20000.0,78.5124,78.5386,78.46,78.4862,20000.0
2014-06-06 12:30:00,89.81,89.95,89.8,89.9,20400.0,78.4862,78.6085,78.4774,78.5648,20400.0
2014-06-06 13:00:00,89.92,90.0,89.88,90.0,28100.0,78.5823,78.6522,78.5473,78.6522,28100.0
2014-06-06 13:30:00,90.0,90.18,89.91,90.15,71200.0,78.6522,78.8095,78.5736,78.7833,71200.0
2014-06-06 14:00:00,90.14,90.15,90.04,90.05,38700.0,78.7746,78.7833,78.6872,78.6959,38700.0
2014-06-06 14:30:00,90.05,90.15,90.05,90.13,30100.0,78.6959,78.7833,78.6959,78.7658,30100.0
2014-06-06 15:00:00,90.13,90.37,90.1,90.37,37700.0,78.7658,78.9756,78.7396,78.9756,37700.0
2014-06-06 15:30:00,90.38,90.66,90.32,90.56,143700.0,78.9843,79.229,78.9319,79.1416,143700.0
2014-06-09 09:30:00,90.28,91.52,90.28,91.46,23700.0,78.8969,79.9806,78.8969,79.9281,23700.0
2014-06-09 10:00:00,91.4,91.58,91.14,91.46,16100.0,79.8757,80.033,79.6485,79.9281,16100.0
2014-06-09 10:30:00,91.43,91.57,91.36,91.37,16400.0,79.9019,80.0243,79.8407,79.8495,16400.0
2014-06-09 11:00:00,91.38,91.88,91.34,91.83,17400.0,79.8582,80.2952,79.8233,80.2515,17400.0
2014-06-09 11:30:00,91.83,91.93,91.67,91.67,18700.0,80.2515,80.3389,80.1117,80.1117,18700.0
2014-06-09 12:00:00,91.66,91.69,91.36,91.37,27000.0,80.1029,80.1291,79.8407,79.8495,27000.0
2014-06-09 12:30:00,91.36,91.4,91.21,91.21,11800.0,79.8407,79.8757,79.7097,79.7097,11800.0
2014-06-09 13:00:00,91.21,91.28,91.09,91.14,13000.0,79.7097,79.7708,79.6048,79.6485,13000.0
2014-06-09 13:30:00,91.13,91.25,91.05,91.05,12200.0,79.6397,79.7446,79.5698,79.5698,12200.0
2014-06-09 14:00:00,91.03,91.05,90.8,90.82,35000.0,79.5523,79.5698,79.3513,79.3688,35000.0
2014-06-09 14:30:00,90.81,91.22,90.79,91.19,20900.0,79.3601,79.7184,79.3426,79.6922,20900.0
2014-06-09 15:00:00,91.17,91.17,90.98,91.03,23700.0,79.6747,79.6747,79.5087,79.5523,23700.0
2014-06-09 15:30:00,91.02,91.19,90.95,91.18,96100.0,79.5436,79.6922,79.4824,79.6834,96100.0
2014-06-10 09:30:00,91.09,91.43,91.0,91.01,18200.0,79.6048,79.9019,79.5261,79.5349,18200.0
2014-06-10 10:00:00,90.96,90.96,90.51,90.81,13200.0,79.4912,79.4912,79.0979,79.3601,13200.0
2014-06-10 10:30:00,90.8,91.06,90.76,90.97,6500.0,79.3513,79.5786,79.3164,79.4999,6500.0
2014-06-10 11:00:00,91.01,91.05,90.83,90.9,7200.0,79.5349,79.5698,79.3776,79.4387,7200.0
2014-06-10 11:30:00,90.91,90.92,90.73,90.77,4800.0,79.4475,79.4562,79.2902,79.3251,4800.0
2014-06-10 12:00:00,90.74,90.91,90.64,90.91,5600.0,79.2989,79.4475,79.2115,79.4475,5600.0
2014-06-10 12:30:00,90.87,90.96,90.81,90.94,2600.0,79.4125,79.4912,79.3601,79.4737,2600.0
2014-06-10 13:00:00,90.9,90.9,90.65,90.73,8400.0,79.4387,79.4387,79.2203,79.2902,8400.0
2014-06-10 13:30:00,90.72,90.76,90.64,90.74,5300.0,79.2814,79.3164,79.2115,79.2989,5300.0
2014-06-10 14:00:00,90.75,90.88,90.69,90.81,15500.0,79.3077,79.4213,79.2552,79.3601,15500.0
2014-06-10 14:30:00,90.79,90.82,90.62,90.65,13600.0,79.3426,79.3688,79.194,79.2203,13600.0
2014-06-10 15:00:00,90.65,90.77,90.65,90.72,9400.0,79.2203,79.3251,79.2203,79.2814,9400.0
2014-06-10 15:30:00,90.7,90.82,90.66,90.82,43800.0,79.264,79.3688,79.229,79.3688,43800.0
2014-06-11 09:30:00,90.48,91.19,89.99,90.26,26000.0,79.0717,79.6922,78.6435,78.8794,26000.0
2014-06-11 10:00:00,90.29,90.56,90.2,90.29,22500.0,78.9057,79.1416,78.827,78.9057,22500.0
2014-06-11 10:30:00,90.35,90.65,90.16,90.39,14300.0,78.9581,79.2203,78.792,78.993,14300.0
2014-06-11 11:00:00,90.41,90.55,90.24,90.24,7100.0,79.0105,79.1329,78.862,78.862,7100.0
2014-06-11 11:30:00,90.25,90.38,90.13,90.36,15900.0,78.8707,78.9843,78.7658,78.9668,15900.0
2014-06-11 12:00:00,90.37,90.42,90.26,90.38,10200.0,78.9756,79.0193,78.8794,78.9843,10200.0
2014-06-11 12:30:00,90.36,90.38,90.27,90.33,5300.0,78.9668,78.9843,78.8882,78.9406,5300.0
2014-06-11 13:00:00,90.37,90.37,90.12,90.33,7600.0,78.9756,78.9756,78.7571,78.9406,7600.0
2014-06-11 13:30:00,90.29,90.29,90.0,90.05,12600.0,78.9057,78.9057,78.6522,78.6959,12600.0
2014-06-11 14:00:00,90.05,90.08,89.89,90.07,16400.0,78.6959,78.7221,78.5561,78.7134,16400.0
2014-06-11 14:30:00,90.05,90.2,90.02,90.11,13100.0,78.6959,78.827,78.6697,78.7483,13100.0
2014-06-11 15:00:00,90.13,90.15,90.02,90.09,15600.0,78.7658,78.7833,78.6697,78.7309,15600.0
2014-06-11 15:30:00,90.09,90.22,90.07,90.13,49500.0,78.7309,78.8445,78.7134,78.7658,49500.0
2014-06-12 09:30:00,90.02,90.1,89.45,89.67,15900.0,78.6697,78.7396,78.1716,78.3638,15900.0
2014-06-12 10:00:00,89.7,89.98,89.31,89.31,18500.0,78.39,78.6347,78.0492,78.0492,18500.0
2014-06-12 10:30:00,89.42,89.62,89.32,89.56,17700.0,78.1453,78.3201,78.058,78.2677,17700.0
2014-06-12 11:00:00,89.52,89.92,89.5,89.89,20900.0,78.2327,78.5823,78.2153,78.5561,20900.0
2014-06-12 11:30:00,89.91,89.95,89.72,89.76,17500.0,78.5736,78.6085,78.4075,78.4425,17500.0
2014-06-12 12:00:00,89.78,89.94,89.73,89.92,10400.0,78.46,78.5998,78.4163,78.5823,10400.0
2014-06-12 12:30:00,89.92,89.95,89.5,89.57,13000.0,78.5823,78.6085,78.2153,78.2764,13000.0
2014-06-12 13:00:00,89.61,89.8,89.59,89.62,31600.0,78.3114,78.4774,78.2939,78.3201,31600.0
2014-06-12 13:30:00,89.54,89.56,89.19,89.27,16500.0,78.2502,78.2677,77.9443,78.0143,16500.0
2014-06-12 14:00:00,89.29,89.47,89.26,89.36,10600.0,78.0317,78.189,78.0055,78.0929,10600.0
2014-06-12 14:30:00,89.36,89.42,89.24,89.35,13800.0,78.0929,78.1453,77.988,78.0842,13800.0
2014-06-12 15:00:00,89.35,89.46,89.22,89.23,34900.0,78.0842,78.1803,77.9706,77.9793,34900.0
2014-06-12 15:30:00,89.25,89.27,89.06,89.24,84600.0,77.9968,78.0143,77.8307,77.988,84600.0
2014-06-13 09:30:00,89.36,89.36,88.52,88.73,39800.0,78.0929,78.0929,77.3588,77.5423,39800.0
2014-06-13 10:00:00,88.64,89.09,88.42,89.09,22500.0,77.4637,77.857,77.2714,77.857,22500.0
2014-06-13 10:30:00,89.14,89.55,89.14,89.21,9900.0,77.9007,78.259,77.9007,77.9618,9900.0
2014-06-13 11:00:00,89.28,89.35,88.94,89.0,6700.0,78.023,78.0842,77.7259,77.7783,6700.0
2014-06-13 11:30:00,88.99,89.04,88.76,88.84,9400.0,77.7696,77.8133,77.5686,77.6385,9400.0
2014-06-13 12:00:00,88.82,89.0,88.82,88.86,6100.0,77.621,77.7783,77.621,77.656,6100.0
2014-06-13 12:30:00,88.89,88.89,88.65,88.67,12000.0,77.6822,77.6822,77.4724,77.4899,12000.0
2014-06-13 13:00:00,88.72,88.85,88.72,88.77,5000.0,77.5336,77.6472,77.5336,77.5773,5000.0
2014-06-13 13:30:00,88.81,88.9,88.7,88.88,5100.0,77.6123,77.6909,77.5161,77.6734,5100.0
2014-06-13 14:00:00,88.88,89.03,88.8,88.96,6000.0,77.6734,77.8045,77.6035,77.7433,6000.0
2014-06-13 14:30:00,88.98,89.02,88.83,88.88,7700.0,77.7608,77.7958,77.6297,77.6734,7700.0
2014-06-13 15:00:00,88.86,88.97,88.76,88.81,29800.0,77.656,77.7521,77.5686,77.6123,29800.0
2014-06-13 15:30:00,88.8,88.83,88.64,88.78,52400.0,77.6035,77.6297,77.4637,77.586,52400.0
2014-06-16 09:30:00,88.88,89.43,88.41,88.58,7000.0,77.6734,78.1541,77.2627,77.4113,7000.0
2014-06-16 10:00:00,88.5,88.9,88.45,88.64,15200.0,77.3413,77.6909,77.2977,77.4637,15200.0
2014-06-16 10:30:00,88.69,88.8,88.49,88.62,7100.0,77.5074,77.6035,77.3326,77.4462,7100.0
2014-06-16 11:00:00,88.54,88.58,88.23,88.23,16200.0,77.3763,77.4113,77.1054,77.1054,16200.0
2014-06-16 11:30:00,88.23,88.23,87.85,88.12,15700.0,77.1054,77.1054,76.7733,77.0093,15700.0
2014-06-16 12:00:00,88.09,88.52,88.05,88.47,8900.0,76.983,77.3588,76.9481,77.3151,8900.0
2014-06-16 12:30:00,88.47,88.56,88.37,88.55,5600.0,77.3151,77.3938,77.2277,77.385,5600.0
2014-06-16 13:00:00,88.54,88.77,88.51,88.74,10200.0,77.3763,77.5773,77.3501,77.5511,10200.0
2014-06-16 13:30:00,88.76,88.87,88.72,88.77,7800.0,77.5686,77.6647,77.5336,77.5773,7800.0
2014-06-16 14:00:00,88.78,88.9,88.72,88.83,11900.0,77.586,77.6909,77.5336,77.6297,11900.0
2014-06-16 14:30:00,88.82,88.85,88.69,88.69,6600.0,77.621,77.6472,77.5074,77.5074,6600.0
2014-06-16 15:00:00,88.65,88.67,88.55,88.58,26300.0,77.4724,77.4899,77.385,77.4113,26300.0
2014-06-16 15:30:00,88.58,88.8,88.56,88.77,41300.0,77.4113,77.6035,77.3938,77.5773,41300.0
2014-06-17 09:30:00,88.42,89.18,88.19,89.03,24700.0,77.2714,77.9356,77.0704,77.8045,24700.0
2014-06-17 10:00:00,89.04,89.47,88.77,89.12,16400.0,77.8133,78.189,77.5773,77.8832,16400.0
2014-06-17 10:30:00,89.18,89.18,88.54,89.04,16900.0,77.9356,77.9356,77.3763,77.8133,16900.0
2014-06-17 11:00:00,89.06,89.63,89.0,89.55,11500.0,77.8307,78.3289,77.7783,78.259,11500.0
2014-06-17 11:30:00,89.65,89.93,89.63,89.84,7000.0,78.3463,78.591,78.3289,78.5124,7000.0
2014-06-17 12:00:00,89.79,89.91,89.75,89.75,8400.0,78.4687,78.5736,78.4337,78.4337,8400.0
2014-06-17 12:30:00,89.75,90.23,89.75,90.06,9100.0,78.4337,78.8532,78.4337,78.7047,9100.0
2014-06-17 13:00:00,90.1,90.1,89.82,89.85,16100.0,78.7396,78.7396,78.4949,78.5211,16100.0
2014-06-17 13:30:00,89.87,89.87,89.61,89.68,7900.0,78.5386,78.5386,78.3114,78.3726,7900.0
2014-06-17 14:00:00,89.62,89.71,89.46,89.6,9900.0,78.3201,78.3988,78.1803,78.3027,9900.0
2014-06-17 14:30:00,89.58,89.66,89.46,89.56,9600.0,78.2852,78.3551,78.1803,78.2677,9600.0
2014-06-17 15:00:00,89.54,89.6,89.15,89.18,16700.0,78.2502,78.3027,77.9094,77.9356,16700.0
2014-06-17 15:30:00,89.18,89.43,89.1,89.15,100700.0,77.9356,78.1541,77.8657,77.9094,100700.0
2014-06-18 09:30:00,89.05,89.54,88.57,89.15,17900.0,77.822,78.2502,77.4025,77.9094,17900.0
2014-06-18 10:00:00,89.15,89.21,88.65,88.79,8100.0,77.9094,77.9618,77.4724,77.5948,8100.0
2014-06-18 10:30:00,88.83,88.83,88.28,88.28,5900.0,77.6297,77.6297,77.1491,77.1491,5900.0
2014-06-18 11:00:00,88.26,88.77,88.21,88.74,6600.0,77.1316,77.5773,77.0879,77.5511,6600.0
2014-06-18 11:30:00,88.76,88.91,88.62,88.66,19500.0,77.5686,77.6997,77.4462,77.4812,19500.0
2014-06-18 12:00:00,88.72,88.73,88.62,88.62,2500.0,77.5336,77.5423,77.4462,77.4462,2500.0
2014-06-18 12:30:00,88.62,88.7,88.54,88.66,15600.0,77.4462,77.5161,77.3763,77.4812,15600.0
2014-06-18 13:00:00,88.69,88.69,88.52,88.55,3900.0,77.5074,77.5074,77.3588,77.385,3900.0
2014-06-18 13:30:00,88.53,88.55,88.42,88.47,4300.0,77.3676,77.385,77.2714,77.3151,4300.0
2014-06-18 14:00:00,88.39,88.83,88.31,88.7,16700.0,77.2452,77.6297,77.1753,77.5161,16700.0
2014-06-18 14:30:00,88.75,88.93,88.62,88.89,9400.0,77.5598,77.7171,77.4462,77.6822,9400.0
2014-06-18 15:00:00,88.88,89.25,88.88,89.19,9700.0,77.6734,77.9968,77.6734,77.9443,9700.0
2014-06-18 15:30:00,89.2,89.37,89.16,89.24,23700.0,77.9531,78.1017,77.9181,77.988,23700.0
2014-06-19 09:30:00,89.26,89.75,88.9,89.01,18500.0,78.0055,78.4337,77.6909,77.787,18500.0
2014-06-19 10:00:00,89.02,89.61,89.01,89.27,10800.0,77.7958,78.3114,77.787,78.0143,10800.0
2014-06-19 10:30:00,89.34,89.52,89.25,89.29,6000.0,78.0754,78.2327,77.9968,78.0317,6000.0
2014-06-19 11:00:00,89.34,89.41,89.2,89.25,9900.0,78.0754,78.1366,77.9531,77.9968,9900.0
2014-06-19 11:30:00,89.27,89.47,89.18,89.35,10600.0,78.0143,78.189,77.9356,78.0842,10600.0
2014-06-19 12:00:00,89.31,89.48,89.31,89.46,1200.0,78.0492,78.1978,78.0492,78.1803,1200.0
2014-06-19 12:30:00,89.46,89.57,89.39,89.42,5000.0,78.1803,78.2764,78.1191,78.1453,5000.0
2014-06-19 13:00:00,89.44,89.46,89.21,89.4,8400.0,78.1628,78.1803,77.9618,78.1279,8400.0
2014-06-19 13:30:00,89.4,89.92,89.38,89.6,49000.0,78.1279,78.5823,78.1104,78.3027,49000.0
2014-06-19 14:00:00,89.55,89.76,89.55,89.75,8400.0,78.259,78.4425,78.259,78.4337,8400.0
2014-06-19 14:30:00,89.68,89.78,89.61,89.76,13300.0,78.3726,78.46,78.3114,78.4425,13300.0
2014-06-19 15:00:00,89.76,89.82,89.68,89.82,14400.0,78.4425,78.4949,78.3726,78.4949,14400.0
2014-06-19 15:30:00,89.82,89.95,89.58,89.62,44000.0,78.4949,78.6085,78.2852,78.3201,44000.0
2014-06-20 09:30:00,89.59,89.59,88.77,88.82,64800.0,78.2939,78.2939,77.5773,77.621,64800.0
2014-06-20 10:00:00,88.82,89.06,88.8,89.0,25300.0,77.621,77.8307,77.6035,77.7783,25300.0
2014-06-20 10:30:00,89.0,89.01,88.74,88.92,32800.0,77.7783,77.787,77.5511,77.7084,32800.0
2014-06-20 11:00:00,88.9,89.02,88.9,88.93,10400.0,77.6909,77.7958,77.6909,77.7171,10400.0
2014-06-20 11:30:00,88.9,89.11,88.9,89.09,8200.0,77.6909,77.8744,77.6909,77.857,8200.0
2014-06-20 12:00:00,89.13,89.13,88.96,89.06,7800.0,77.8919,77.8919,77.7433,77.8307,7800.0
2014-06-20 12:30:00,89.05,89.13,89.0,89.13,13000.0,77.822,77.8919,77.7783,77.8919,13000.0
2014-06-20 13:00:00,89.15,89.31,89.11,89.28,13000.0,77.9094,78.0492,77.8744,78.023,13000.0
2014-06-20 13:30:00,89.29,89.31,89.15,89.24,14000.0,78.0317,78.0492,77.9094,77.988,14000.0
2014-06-20 14:00:00,89.24,89.44,89.22,89.43,19000.0,77.988,78.1628,77.9706,78.1541,19000.0
2014-06-20 14:30:00,89.43,89.44,89.35,89.35,9200.0,78.1541,78.1628,78.0842,78.0842,9200.0
2014-06-20 15:00:00,89.34,89.48,89.27,89.47,19100.0,78.0754,78.1978,78.0143,78.189,19100.0
2014-06-20 15:30:00,89.46,89.6,89.43,89.56,48100.0,78.1803,78.3027,78.1541,78.2677,48100.0
2014-06-23 09:30:00,89.74,89.97,89.42,89.85,14600.0,78.425,78.626,78.1453,78.5211,14600.0
2014-06-23 10:00:00,89.89,90.19,89.7,89.7,12100.0,78.5561,78.8183,78.39,78.39,12100.0
2014-06-23 10:30:00,89.74,89.74,89.4,89.56,5800.0,78.425,78.425,78.1279,78.2677,5800.0
2014-06-23 11:00:00,89.5,89.51,89.15,89.16,6900.0,78.2153,78.224,77.9094,77.9181,6900.0
2014-06-23 11:30:00,89.2,89.33,89.14,89.32,4400.0,77.9531,78.0667,77.9007,78.058,4400.0
2014-06-23 12:00:00,89.24,89.33,89.19,89.25,4900.0,77.988,78.0667,77.9443,77.9968,4900.0
2014-06-23 12:30:00,89.28,89.41,89.28,89.39,9000.0,78.023,78.1366,78.023,78.1191,9000.0
2014-06-23 13:00:00,89.37,89.4,89.07,89.11,13000.0,78.1017,78.1279,77.8395,77.8744,13000.0
2014-06-23 13:30:00,89.07,89.24,89.07,89.19,4100.0,77.8395,77.988,77.8395,77.9443,4100.0
2014-06-23 14:00:00,89.24,89.38,89.18,89.34,3600.0,77.988,78.1104,77.9356,78.0754,3600.0
2014-06-23 14:30:00,89.35,89.4,89.28,89.32,4500.0,78.0842,78.1279,78.023,78.058,4500.0
2014-06-23 15:00:00,89.32,89.33,89.16,89.17,9300.0,78.058,78.0667,77.9181,77.9269,9300.0
2014-06-23 15:30:00,89.23,89.31,89.17,89.22,25400.0,77.9793,78.0492,77.9269,77.9706,25400.0
2014-06-24 09:30:00,88.59,88.72,88.13,88.56,19700.0,77.42,77.5336,77.018,77.3938,19700.0
2014-06-24 10:00:00,88.56,89.36,88.56,89.08,33800.0,77.3938,78.0929,77.3938,77.8482,33800.0
2014-06-24 10:30:00,89.08,89.25,89.03,89.2,20100.0,77.8482,77.9968,77.8045,77.9531,20100.0
2014-06-24 11:00:00,89.19,89.33,89.07,89.33,31700.0,77.9443,78.0667,77.8395,78.0667,31700.0
2014-06-24 11:30:00,89.33,89.34,89.12,89.26,20800.0,78.0667,78.0754,77.8832,78.0055,20800.0
2014-06-24 12:00:00,89.25,89.25,88.88,89.0,35300.0,77.9968,77.9968,77.6734,77.7783,35300.0
2014-06-24 12:30:00,88.94,88.94,88.62,88.7,16600.0,77.7259,77.7259,77.4462,77.5161,16600.0
2014-06-24 13:00:00,88.67,88.67,88.23,88.45,25100.0,77.4899,77.4899,77.1054,77.2977,25100.0
2014-06-24 13:30:00,88.4,88.44,87.94,88.0,32900.0,77.254,77.2889,76.852,76.9044,32900.0
2014-06-24 14:00:00,88.0,88.14,87.92,87.93,30600.0,76.9044,77.0267,76.8345,76.8432,30600.0
2014-06-24 14:30:00,87.94,88.31,87.94,88.25,20700.0,76.852,77.1753,76.852,77.1229,20700.0
2014-06-24 15:00:00,88.24,88.28,87.84,87.88,37900.0,77.1141,77.1491,76.7646,76.7995,37900.0
2014-06-24 15:30:00,87.87,88.0,87.56,87.57,116100.0,76.7908,76.9044,76.5199,76.5286,116100.0
2014-06-25 09:30:00,87.54,88.45,87.53,88.28,27100.0,76.5024,77.2977,76.4937,77.1491,27100.0
2014-06-25 10:00:00,88.24,88.74,88.24,88.42,17800.0,77.1141,77.5511,77.1141,77.2714,17800.0
2014-06-25 10:30:00,88.44,88.98,88.36,88.98,13500.0,77.2889,77.7608,77.219,77.7608,13500.0
2014-06-25 11:00:00,88.95,88.95,88.42,88.53,16300.0,77.7346,77.7346,77.2714,77.3676,16300.0
2014-06-25 11:30:00,88.5,88.51,88.26,88.45,8400.0,77.3413,77.3501,77.1316,77.2977,8400.0
2014-06-25 12:00:00,88.45,88.5,88.37,88.45,4300.0,77.2977,77.3413,77.2277,77.2977,4300.0
2014-06-25 12:30:00,88.41,88.49,88.28,88.39,7700.0,77.2627,77.3326,77.1491,77.2452,7700.0
2014-06-25 13:00:00,88.36,88.64,88.36,88.59,8600.0,77.219,77.4637,77.219,77.42,8600.0
2014-06-25 13:30:00,88.59,88.82,88.56,88.78,10400.0,77.42,77.621,77.3938,77.586,10400.0
2014-06-25 14:00:00,88.78,88.9,88.67,88.86,20400.0,77.586,77.6909,77.4899,77.656,20400.0
2014-06-25 14:30:00,88.87,88.96,88.77,88.79,20900.0,77.6647,77.7433,77.5773,77.5948,20900.0
2014-06-25 15:00:00,88.8,88.92,88.73,88.85,26700.0,77.6035,77.7084,77.5423,77.6472,26700.0
2014-06-25 15:30:00,88.86,88.98,88.82,88.88,55300.0,77.656,77.7608,77.621,77.6734,55300.0
2014-06-26 09:30:00,88.66,89.14,87.76,88.06,15400.0,77.7426,78.1635,76.9534,77.2165,15400.0
2014-06-26 10:00:00,88.06,88.72,88.06,88.54,16900.0,77.2165,77.7952,77.2165,77.6374,16900.0
2014-06-26 10:30:00,88.58,88.63,88.34,88.46,18800.0,77.6724,77.7163,77.462,77.5672,18800.0
2014-06-26 11:00:00,88.48,88.76,88.4,88.59,17100.0,77.5847,77.8303,77.5146,77.6812,17100.0
2014-06-26 11:30:00,88.6,88.83,88.42,88.68,9000.0,77.69,77.8916,77.5321,77.7601,9000.0
2014-06-26 12:00:00,88.7,88.81,88.65,88.73,8800.0,77.7777,77.8741,77.7338,77.804,8800.0
2014-06-26 12:30:00,88.75,88.82,88.64,88.73,8300.0,77.8215,77.8829,77.725,77.804,8300.0
2014-06-26 13:00:00,88.73,89.02,88.73,88.94,9900.0,77.804,78.0583,77.804,77.9881,9900.0
2014-06-26 13:30:00,89.0,89.06,88.89,88.91,12700.0,78.0407,78.0933,77.9443,77.9618,12700.0
2014-06-26 14:00:00,88.9,88.99,88.75,88.86,52300.0,77.953,78.0319,77.8215,77.918,52300.0
2014-06-26 14:30:00,88.84,89.03,88.84,88.92,16400.0,77.9004,78.067,77.9004,77.9706,16400.0
2014-06-26 15:00:00,88.92,89.1,88.91,88.95,21100.0,77.9706,78.1284,77.9618,77.9969,21100.0
2014-06-26 15:30:00,88.94,89.06,88.86,88.93,53000.0,77.9881,78.0933,77.918,77.9793,53000.0
2014-06-27 09:30:00,89.59,89.61,88.87,89.18,22600.0,78.5581,78.5756,77.9267,78.1985,22600.0
2014-06-27 10:00:00,89.25,89.28,88.58,88.86,36600.0,78.2599,78.2862,77.6724,77.918,36600.0
2014-06-27 10:30:00,88.89,89.45,88.76,89.45,34900.0,77.9443,78.4353,77.8303,78.4353,34900.0
2014-06-27 11:00:00,89.47,89.63,89.3,89.52,20800.0,78.4528,78.5931,78.3038,78.4967,20800.0
2014-06-27 11:30:00,89.58,89.7,89.46,89.55,15200.0,78.5493,78.6545,78.4441,78.523,15200.0
2014-06-27 12:00:00,89.59,89.66,89.51,89.55,10900.0,78.5581,78.6194,78.4879,78.523,10900.0
2014-06-27 12:30:00,89.56,89.58,89.4,89.55,14200.0,78.5318,78.5493,78.3915,78.523,14200.0
2014-06-27 13:00:00,89.5,89.52,89.14,89.16,13300.0,78.4791,78.4967,78.1635,78.181,13300.0
2014-06-27 13:30:00,89.17,89.35,89.09,89.28,27600.0,78.1898,78.3476,78.1196,78.2862,27600.0
2014-06-27 14:00:00,89.31,89.46,89.24,89.38,18100.0,78.3125,78.4441,78.2512,78.3739,18100.0
2014-06-27 14:30:00,89.38,89.6,89.11,89.15,23000.0,78.3739,78.5668,78.1372,78.1722,23000.0
2014-06-27 15:00:00,89.15,89.49,89.15,89.48,15900.0,78.1722,78.4704,78.1722,78.4616,15900.0
2014-06-27 15:30:00,89.47,89.65,89.4,89.64,64800.0,78.4528,78.6107,78.3915,78.6019,64800.0
2014-06-30 09:30:00,89.4,89.65,88.91,89.65,15500.0,78.3915,78.6107,77.9618,78.6107,15500.0
2014-06-30 10:00:00,89.68,90.22,89.56,89.56,17600.0,78.637,79.1105,78.5318,78.5318,17600.0
2014-06-30 10:30:00,89.76,89.76,89.47,89.5,13900.0,78.7071,78.7071,78.4528,78.4791,13900.0
2014-06-30 11:00:00,89.5,89.72,89.42,89.64,9300.0,78.4791,78.6721,78.409,78.6019,9300.0
2014-06-30 11:30:00,89.7,89.7,89.44,89.44,5100.0,78.6545,78.6545,78.4265,78.4265,5100.0
2014-06-30 12:00:00,89.47,89.69,89.45,89.67,10900.0,78.4528,78.6457,78.4353,78.6282,10900.0
2014-06-30 12:30:00,89.66,89.75,89.64,89.68,7600.0,78.6194,78.6984,78.6019,78.637,7600.0
2014-06-30 13:00:00,89.71,89.78,89.63,89.7,6300.0,78.6633,78.7247,78.5931,78.6545,6300.0
2014-06-30 13:30:00,89.7,89.7,89.56,89.67,13900.0,78.6545,78.6545,78.5318,78.6282,13900.0
2014-06-30 14:00:00,89.67,89.97,89.67,89.97,17300.0,78.6282,78.8913,78.6282,78.8913,17300.0
2014-06-30 14:30:00,89.97,89.97,89.77,89.78,18900.0,78.8913,78.8913,78.7159,78.7247,18900.0
2014-06-30 15:00:00,89.78,89.82,89.59,89.59,35500.0,78.7247,78.7597,78.5581,78.5581,35500.0
2014-06-30 15:30:00,89.59,89.66,89.36,89.57,85500.0,78.5581,78.6194,78.3564,78.5405,85500.0
2014-07-01 09:30:00,89.96,90.74,89.6,90.46,32000.0,78.8825,79.5665,78.5668,79.3209,32000.0
2014-07-01 10:00:00,90.46,90.98,90.29,90.57,30300.0,79.3209,79.7769,79.1719,79.4174,30300.0
2014-07-01 10:30:00,90.64,90.9,90.53,90.69,31200.0,79.4788,79.7068,79.3823,79.5226,31200.0
2014-07-01 11:00:00,90.76,90.87,90.54,90.74,24100.0,79.584,79.6804,79.3911,79.5665,24100.0
2014-07-01 11:30:00,90.81,91.02,90.63,90.63,15000.0,79.6278,79.812,79.47,79.47,15000.0
2014-07-01 12:00:00,90.62,90.74,90.37,90.37,9300.0,79.4612,79.5665,79.242,79.242,9300.0
2014-07-01 12:30:00,90.41,90.58,90.36,90.51,7000.0,79.2771,79.4262,79.2332,79.3648,7000.0
2014-07-01 13:00:00,90.51,90.77,90.51,90.59,10500.0,79.3648,79.5928,79.3648,79.4349,10500.0
2014-07-01 13:30:00,90.62,90.69,90.48,90.53,21500.0,79.4612,79.5226,79.3385,79.3823,21500.0
2014-07-01 14:00:00,90.59,90.64,90.21,90.21,9600.0,79.4349,79.4788,79.1017,79.1017,9600.0
2014-07-01 14:30:00,90.23,90.34,90.16,90.31,11300.0,79.1193,79.2157,79.0579,79.1894,11300.0
2014-07-01 15:00:00,90.29,90.43,90.23,90.42,23500.0,79.1719,79.2946,79.1193,79.2859,23500.0
2014-07-01 15:30:00,90.4,90.58,90.3,90.35,45700.0,79.2683,79.4262,79.1806,79.2245,45700.0
2014-07-02 09:30:00,90.15,90.6,89.72,89.91,12800.0,79.0491,79.4437,78.6721,78.8387,12800.0
2014-07-02 10:00:00,89.73,90.02,89.73,89.86,11800.0,78.6808,78.9351,78.6808,78.7948,11800.0
2014-07-02 10:30:00,89.8,90.04,89.76,89.85,4500.0,78.7422,78.9527,78.7071,78.786,4500.0
2014-07-02 11:00:00,89.73,89.81,89.45,89.58,8500.0,78.6808,78.751,78.4353,78.5493,8500.0
2014-07-02 11:30:00,89.56,89.65,89.41,89.41,4200.0,78.5318,78.6107,78.4002,78.4002,4200.0
2014-07-02 12:00:00,89.4,89.63,89.38,89.53,2500.0,78.3915,78.5931,78.3739,78.5055,2500.0
2014-07-02 12:30:00,89.57,89.65,89.49,89.6,5000.0,78.5405,78.6107,78.4704,78.5668,5000.0
2014-07-02 13:00:00,89.63,89.67,89.42,89.57,5600.0,78.5931,78.6282,78.409,78.5405,5600.0
2014-07-02 13:30:00,89.58,89.73,89.57,89.73,7400.0,78.5493,78.6808,78.5405,78.6808,7400.0
2014-07-02 14:00:00,89.7,89.78,89.63,89.77,24500.0,78.6545,78.7247,78.5931,78.7159,24500.0
2014-07-02 14:30:00,89.77,89.84,89.73,89.8,6900.0,78.7159,78.7773,78.6808,78.7422,6900.0
2014-07-02 15:00:00,89.79,89.82,89.69,89.76,11700.0,78.7334,78.7597,78.6457,78.7071,11700.0
2014-07-02 15:30:00,89.76,89.84,89.69,89.84,42900.0,78.7071,78.7773,78.6457,78.7773,42900.0
2014-07-03 09:30:00,89.94,90.13,89.53,89.53,13400.0,78.865,79.0316,78.5055,78.5055,13400.0
2014-07-03 10:00:00,89.53,89.8,89.32,89.73,27700.0,78.5055,78.7422,78.3213,78.6808,27700.0
2014-07-03 10:30:00,89.77,89.88,89.61,89.8,17600.0,78.7159,78.8124,78.5756,78.7422,17600.0
2014-07-03 11:00:00,89.77,89.91,89.76,89.91,17300.0,78.7159,78.8387,78.7071,78.8387,17300.0
2014-07-03 11:30:00,89.92,89.96,89.82,89.91,17600.0,78.8474,78.8825,78.7597,78.8387,17600.0
2014-07-03 12:00:00,89.97,89.97,89.78,89.9,12800.0,78.8913,78.8913,78.7247,78.8299,12800.0
2014-07-03 12:30:00,89.9,90.11,89.81,89.89,79100.0,78.8299,79.014,78.751,78.8211,79100.0
2014-07-07 09:30:00,89.9,90.85,89.38,89.38,13900.0,78.8299,79.6629,78.3739,78.3739,13900.0
2014-07-07 10:00:00,89.37,89.54,89.25,89.26,6100.0,78.3652,78.5142,78.2599,78.2687,6100.0
2014-07-07 10:30:00,89.15,89.29,88.97,89.11,9900.0,78.1722,78.295,78.0144,78.1372,9900.0
2014-07-07 11:00:00,89.02,89.17,88.93,89.06,6700.0,78.0583,78.1898,77.9793,78.0933,6700.0
2014-07-07 11:30:00,89.0,89.28,88.89,89.26,7400.0,78.0407,78.2862,77.9443,78.2687,7400.0
2014-07-07 12:00:00,89.25,89.6,89.25,89.48,15500.0,78.2599,78.5668,78.2599,78.4616,15500.0
2014-07-07 12:30:00,89.53,89.54,89.28,89.44,15700.0,78.5055,78.5142,78.2862,78.4265,15700.0
2014-07-07 13:00:00,89.45,89.5,89.34,89.36,7000.0,78.4353,78.4791,78.3388,78.3564,7000.0
2014-07-07 13:30:00,89.33,89.6,89.33,89.45,11000.0,78.3301,78.5668,78.3301,78.4353,11000.0
2014-07-07 14:00:00,89.48,89.53,89.27,89.29,14500.0,78.4616,78.5055,78.2775,78.295,14500.0
2014-07-07 14:30:00,89.26,89.3,89.07,89.25,19300.0,78.2687,78.3038,78.1021,78.2599,19300.0
2014-07-07 15:00:00,89.27,89.36,89.18,89.36,21000.0,78.2775,78.3564,78.1985,78.3564,21000.0
2014-07-07 15:30:00,89.36,89.46,89.28,89.41,46400.0,78.3564,78.4441,78.2862,78.4002,46400.0
2014-07-08 09:30:00,89.31,89.31,88.67,89.05,9300.0,78.3125,78.3125,77.7513,78.0846,9300.0
2014-07-08 10:00:00,88.95,88.99,88.5,88.61,8800.0,77.9969,78.0319,77.6023,77.6987,8800.0
2014-07-08 10:30:00,88.57,88.88,88.46,88.77,12700.0,77.6637,77.9355,77.5672,77.839,12700.0
2014-07-08 11:00:00,88.75,88.75,88.46,88.49,8600.0,77.8215,77.8215,77.5672,77.5935,8600.0
2014-07-08 11:30:00,88.44,88.58,88.38,88.52,22800.0,77.5497,77.6724,77.4971,77.6198,22800.0
2014-07-08 12:00:00,88.49,88.56,88.3,88.5,13000.0,77.5935,77.6549,77.4269,77.6023,13000.0
2014-07-08 12:30:00,88.51,88.74,88.44,88.74,11800.0,77.6111,77.8127,77.5497,77.8127,11800.0
2014-07-08 13:00:00,88.69,88.87,88.59,88.77,6900.0,77.7689,77.9267,77.6812,77.839,6900.0
2014-07-08 13:30:00,88.77,88.98,88.77,88.9,6800.0,77.839,78.0232,77.839,77.953,6800.0
2014-07-08 14:00:00,88.89,88.89,88.6,88.62,7200.0,77.9443,77.9443,77.69,77.7075,7200.0
2014-07-08 14:30:00,88.65,88.8,88.6,88.64,7000.0,77.7338,77.8653,77.69,77.725,7000.0
2014-07-08 15:00:00,88.61,88.71,88.5,88.59,11100.0,77.6987,77.7864,77.6023,77.6812,11100.0
2014-07-08 15:30:00,88.56,88.77,88.5,88.74,70800.0,77.6549,77.839,77.6023,77.8127,70800.0
2014-07-09 09:30:00,88.99,89.28,88.73,88.75,7500.0,78.0319,78.2862,77.804,77.8215,7500.0
2014-07-09 10:00:00,88.74,88.95,88.68,88.91,5800.0,77.8127,77.9969,77.7601,77.9618,5800.0
2014-07-09 10:30:00,88.9,89.01,88.67,88.68,10900.0,77.953,78.0495,77.7513,77.7601,10900.0
2014-07-09 11:00:00,88.65,88.71,88.52,88.57,5300.0,77.7338,77.7864,77.6198,77.6637,5300.0
2014-07-09 11:30:00,88.53,88.53,88.08,88.27,23900.0,77.6286,77.6286,77.234,77.4006,23900.0
2014-07-09 12:00:00,88.22,88.29,87.97,87.98,12100.0,77.3568,77.4181,77.1375,77.1463,12100.0
2014-07-09 12:30:00,87.98,88.08,87.91,88.06,13600.0,77.1463,77.234,77.0849,77.2165,13600.0
2014-07-09 13:00:00,88.09,88.19,88.02,88.04,7400.0,77.2428,77.3305,77.1814,77.1989,7400.0
2014-07-09 13:30:00,88.04,88.24,88.04,88.11,18000.0,77.1989,77.3743,77.1989,77.2603,18000.0
2014-07-09 14:00:00,88.09,88.39,87.93,88.23,20100.0,77.2428,77.5058,77.1025,77.3655,20100.0
2014-07-09 14:30:00,88.27,88.29,88.09,88.11,13100.0,77.4006,77.4181,77.2428,77.2603,13100.0
2014-07-09 15:00:00,88.1,88.1,87.83,87.94,24000.0,77.2515,77.2515,77.0148,77.1112,24000.0
2014-07-09 15:30:00,87.95,88.03,87.82,87.93,52400.0,77.12,77.1902,77.006,77.1025,52400.0
2014-07-10 09:30:00,86.2,86.94,85.15,86.89,35800.0,75.5855,76.2344,74.6648,76.1905,35800.0
2014-07-10 10:00:00,86.85,87.18,86.69,87.18,14500.0,76.1555,76.4448,76.0152,76.4448,14500.0
2014-07-10 10:30:00,87.15,87.38,86.97,87.38,11400.0,76.4185,76.6202,76.2607,76.6202,11400.0
2014-07-10 11:00:00,87.41,87.76,87.41,87.52,10800.0,76.6465,76.9534,76.6465,76.743,10800.0
2014-07-10 11:30:00,87.53,87.58,87.28,87.39,5900.0,76.7517,76.7956,76.5325,76.629,5900.0
2014-07-10 12:00:00,87.39,87.51,87.27,87.4,11200.0,76.629,76.7342,76.5237,76.6377,11200.0
2014-07-10 12:30:00,87.46,87.46,87.28,87.3,10700.0,76.6903,76.6903,76.5325,76.55,10700.0
2014-07-10 13:00:00,87.3,87.59,87.23,87.49,7700.0,76.55,76.8043,76.4887,76.7167,7700.0
2014-07-10 13:30:00,87.6,87.7,87.42,87.45,6200.0,76.8131,76.9008,76.6553,76.6816,6200.0
2014-07-10 14:00:00,87.45,87.6,87.43,87.43,6300.0,76.6816,76.8131,76.664,76.664,6300.0
2014-07-10 14:30:00,87.48,87.48,87.04,87.04,13700.0,76.7079,76.7079,76.3221,76.3221,13700.0
2014-07-10 15:00:00,87.04,87.34,87.01,87.32,10800.0,76.3221,76.5851,76.2958,76.5676,10800.0
2014-07-10 15:30:00,87.32,87.34,87.01,87.1,40800.0,76.5676,76.5851,76.2958,76.3747,40800.0
2014-07-11 09:30:00,86.89,86.89,86.31,86.64,39100.0,76.1905,76.1905,75.682,75.9713,39100.0
2014-07-11 10:00:00,86.61,87.29,86.54,87.24,15800.0,75.945,76.5413,75.8836,76.4974,15800.0
2014-07-11 10:30:00,87.25,87.26,86.83,86.95,9900.0,76.5062,76.515,76.1379,76.2431,9900.0
2014-07-11 11:00:00,86.91,87.24,86.82,86.93,10400.0,76.2081,76.4974,76.1292,76.2256,10400.0
2014-07-11 11:30:00,87.02,87.14,86.71,86.73,8700.0,76.3045,76.4098,76.0327,76.0502,8700.0
2014-07-11 12:00:00,86.76,86.96,86.76,86.96,1600.0,76.0765,76.2519,76.0765,76.2519,1600.0
2014-07-11 12:30:00,86.92,86.96,86.84,86.92,2200.0,76.2168,76.2519,76.1467,76.2168,2200.0
2014-07-11 13:00:00,86.95,87.04,86.86,87.04,9000.0,76.2431,76.3221,76.1642,76.3221,9000.0
2014-07-11 13:30:00,87.07,87.25,87.07,87.25,11800.0,76.3484,76.5062,76.3484,76.5062,11800.0
2014-07-11 14:00:00,87.25,87.4,87.25,87.3,3800.0,76.5062,76.6377,76.5062,76.55,3800.0
2014-07-11 14:30:00,87.35,87.38,87.25,87.26,5800.0,76.5939,76.6202,76.5062,76.515,5800.0
2014-07-11 15:00:00,87.26,87.3,87.25,87.28,5700.0,76.515,76.55,76.5062,76.5325,5700.0
2014-07-11 15:30:00,87.35,87.38,87.27,87.29,35600.0,76.5939,76.6202,76.5237,76.5413,35600.0
2014-07-14 09:30:00,88.01,88.01,87.66,87.7,4400.0,77.1726,77.1726,76.8657,76.9008,4400.0
2014-07-14 10:00:00,87.62,87.84,87.62,87.76,20400.0,76.8306,77.0236,76.8306,76.9534,20400.0
2014-07-14 10:30:00,87.81,88.08,87.69,87.93,46400.0,76.9972,77.234,76.892,77.1025,46400.0
2014-07-14 11:00:00,87.91,88.1,87.86,87.9,8300.0,77.0849,77.2515,77.0411,77.0762,8300.0
2014-07-14 11:30:00,87.93,88.03,87.82,87.82,5000.0,77.1025,77.1902,77.006,77.006,5000.0
2014-07-14 12:00:00,87.82,87.93,87.68,87.7,20500.0,77.006,77.1025,76.8833,76.9008,20500.0
2014-07-14 12:30:00,87.71,87.76,87.5,87.54,10000.0,76.9096,76.9534,76.7254,76.7605,10000.0
2014-07-14 13:00:00,87.54,87.67,87.51,87.66,2900.0,76.7605,76.8745,76.7342,76.8657,2900.0
2014-07-14 13:30:00,87.69,87.76,87.66,87.68,2700.0,76.892,76.9534,76.8657,76.8833,2700.0
2014-07-14 14:00:00,87.7,87.83,87.68,87.76,4400.0,76.9008,77.0148,76.8833,76.9534,4400.0
2014-07-14 14:30:00,87.7,87.79,87.69,87.76,3700.0,76.9008,76.9797,76.892,76.9534,3700.0
2014-07-14 15:00:00,87.7,87.7,87.55,87.69,11300.0,76.9008,76.9008,76.7693,76.892,11300.0
2014-07-14 15:30:00,87.72,87.72,87.47,87.54,37000.0,76.9183,76.9183,76.6991,76.7605,37000.0
2014-07-15 09:30:00,87.35,88.0,87.35,87.79,13500.0,76.5939,77.1639,76.5939,76.9797,13500.0
2014-07-15 10:00:00,87.83,87.89,87.39,87.39,9000.0,77.0148,77.0674,76.629,76.629,9000.0
2014-07-15 10:30:00,87.38,87.53,87.02,87.1,18400.0,76.6202,76.7517,76.3045,76.3747,18400.0
2014-07-15 11:00:00,87.08,87.58,86.96,87.55,9900.0,76.3571,76.7956,76.2519,76.7693,9900.0
2014-07-15 11:30:00,87.5,87.56,87.0,87.04,12500.0,76.7254,76.778,76.287,76.3221,12500.0
2014-07-15 12:00:00,87.08,87.12,86.92,87.11,3500.0,76.3571,76.3922,76.2168,76.3834,3500.0
2014-07-15 12:30:00,87.14,87.21,87.03,87.08,1900.0,76.4098,76.4711,76.3133,76.3571,1900.0
2014-07-15 13:00:00,87.11,87.5,87.03,87.38,2800.0,76.3834,76.7254,76.3133,76.6202,2800.0
2014-07-15 13:30:00,87.39,87.45,87.2,87.23,4800.0,76.629,76.6816,76.4624,76.4887,4800.0
2014-07-15 14:00:00,87.23,87.41,87.1,87.33,8200.0,76.4887,76.6465,76.3747,76.5764,8200.0
2014-07-15 14:30:00,87.37,87.58,87.37,87.58,13000.0,76.6114,76.7956,76.6114,76.7956,13000.0
2014-07-15 15:00:00,87.55,87.61,87.35,87.42,15300.0,76.7693,76.8219,76.5939,76.6553,15300.0
2014-07-15 15:30:00,87.39,87.45,87.3,87.39,25600.0,76.629,76.6816,76.55,76.629,25600.0
2014-07-16 09:30:00,87.89,87.98,86.63,87.01,14000.0,77.0674,77.1463,75.9626,76.2958,14000.0
2014-07-16 10:00:00,87.08,87.91,87.03,87.21,16000.0,76.3571,77.0849,76.3133,76.4711,16000.0
2014-07-16 10:30:00,87.34,87.56,87.16,87.22,15100.0,76.5851,76.778,76.4273,76.4799,15100.0
2014-07-16 11:00:00,87.32,87.86,87.28,87.28,8800.0,76.5676,77.0411,76.5325,76.5325,8800.0
2014-07-16 11:30:00,87.3,87.43,87.1,87.43,10800.0,76.55,76.664,76.3747,76.664,10800.0
2014-07-16 12:00:00,87.42,87.74,87.26,87.71,16900.0,76.6553,76.9359,76.515,76.9096,16900.0
2014-07-16 12:30:00,87.73,87.88,87.66,87.88,19100.0,76.9271,77.0586,76.8657,77.0586,19100.0
2014-07-16 13:00:00,87.89,87.9,87.47,87.56,9200.0,77.0674,77.0762,76.6991,76.778,9200.0
2014-07-16 13:30:00,87.65,87.95,87.49,87.95,13100.0,76.857,77.12,76.7167,77.12,13100.0
2014-07-16 14:00:00,87.94,88.18,87.73,87.81,9600.0,77.1112,77.3217,76.9271,76.9972,9600.0
2014-07-16 14:30:00,87.82,87.86,87.43,87.53,12000.0,77.006,77.0411,76.664,76.7517,12000.0
2014-07-16 15:00:00,87.47,87.63,87.38,87.63,13900.0,76.6991,76.8394,76.6202,76.8394,13900.0
2014-07-16 15:30:00,87.59,87.87,87.57,87.86,55000.0,76.8043,77.0499,76.7868,77.0411,55000.0
2014-07-17 09:30:00,86.95,87.16,85.72,86.4,95800.0,76.2431,76.4273,75.1646,75.7609,95800.0
2014-07-17 10:00:00,86.5,86.96,86.38,86.96,43400.0,75.8486,76.2519,75.7433,76.2519,43400.0
2014-07-17 10:30:00,86.9,86.92,86.35,86.37,18600.0,76.1993,76.2168,75.717,75.7346,18600.0
2014-07-17 11:00:00,86.4,86.58,86.16,86.24,63300.0,75.7609,75.9187,75.5504,75.6206,63300.0
2014-07-17 11:30:00,86.2,86.28,85.89,86.01,23900.0,75.5855,75.6556,75.3137,75.4189,23900.0
2014-07-17 12:00:00,85.94,86.31,85.81,86.29,19800.0,75.3575,75.682,75.2435,75.6644,19800.0
2014-07-17 12:30:00,86.28,86.36,86.2,86.3,10500.0,75.6556,75.7258,75.5855,75.6732,10500.0
2014-07-17 13:00:00,86.28,86.31,86.11,86.13,23000.0,75.6556,75.682,75.5066,75.5241,23000.0
2014-07-17 13:30:00,86.19,86.22,86.03,86.16,14700.0,75.5767,75.603,75.4364,75.5504,14700.0
2014-07-17 14:00:00,86.17,86.23,86.05,86.15,28000.0,75.5592,75.6118,75.454,75.5417,28000.0
2014-07-17 14:30:00,86.17,86.29,86.14,86.27,22100.0,75.5592,75.6644,75.5329,75.6469,22100.0
2014-07-17 15:00:00,86.27,86.27,85.83,85.85,29300.0,75.6469,75.6469,75.2611,75.2786,29300.0
2014-07-17 15:30:00,85.84,85.93,85.65,85.78,60900.0,75.2698,75.3487,75.1032,75.2172,60900.0
2014-07-18 09:30:00,85.67,86.32,85.67,86.26,16800.0,75.1208,75.6907,75.1208,75.6381,16800.0
2014-07-18 10:00:00,86.32,86.51,86.0,86.34,11800.0,75.6907,75.8573,75.4101,75.7083,11800.0
2014-07-18 10:30:00,86.39,86.85,86.39,86.82,22800.0,75.7521,76.1555,75.7521,76.1292,22800.0
2014-07-18 11:00:00,86.88,86.91,86.47,86.47,16700.0,76.1818,76.2081,75.8223,75.8223,16700.0
2014-07-18 11:30:00,86.55,86.87,86.53,86.85,28800.0,75.8924,76.173,75.8749,76.1555,28800.0
2014-07-18 12:00:00,86.85,87.11,86.82,87.05,13400.0,76.1555,76.3834,76.1292,76.3308,13400.0
2014-07-18 12:30:00,87.05,87.06,86.87,86.9,12700.0,76.3308,76.3396,76.173,76.1993,12700.0
2014-07-18 13:00:00,86.87,86.9,86.72,86.75,12400.0,76.173,76.1993,76.0415,76.0678,12400.0
2014-07-18 13:30:00,86.76,86.86,86.63,86.77,20200.0,76.0765,76.1642,75.9626,76.0853,20200.0
2014-07-18 14:00:00,86.76,86.85,86.68,86.81,13900.0,76.0765,76.1555,76.0064,76.1204,13900.0
2014-07-18 14:30:00,86.85,86.85,86.59,86.7,44600.0,76.1555,76.1555,75.9275,76.0239,44600.0
2014-07-18 15:00:00,86.67,86.95,86.67,86.89,30000.0,75.9976,76.2431,75.9976,76.1905,30000.0
2014-07-18 15:30:00,86.89,87.0,86.75,86.95,106600.0,76.1905,76.287,76.0678,76.2431,106600.0
2014-07-21 09:30:00,85.98,87.52,85.35,86.98,104000.0,75.3926,76.743,74.8402,76.2695,104000.0
2014-07-21 10:00:00,86.74,87.03,86.15,86.3,57800.0,76.059,76.3133,75.5417,75.6732,57800.0
2014-07-21 10:30:00,86.28,86.71,86.27,86.55,46300.0,75.6556,76.0327,75.6469,75.8924,46300.0
2014-07-21 11:00:00,86.5,86.66,86.5,86.58,36000.0,75.8486,75.9889,75.8486,75.9187,36000.0
2014-07-21 11:30:00,86.54,86.64,86.5,86.61,31600.0,75.8836,75.9713,75.8486,75.945,31600.0
2014-07-21 12:00:00,86.61,86.82,86.5,86.55,22000.0,75.945,76.1292,75.8486,75.8924,22000.0
2014-07-21 12:30:00,86.53,86.61,86.5,86.53,35100.0,75.8749,75.945,75.8486,75.8749,35100.0
2014-07-21 13:00:00,86.54,86.66,86.5,86.66,96200.0,75.8836,75.9889,75.8486,75.9889,96200.0
2014-07-21 13:30:00,86.63,86.99,86.53,86.92,34600.0,75.9626,76.2782,75.8749,76.2168,34600.0
2014-07-21 14:00:00,86.95,87.41,86.9,87.37,43000.0,76.2431,76.6465,76.1993,76.6114,43000.0
2014-07-21 14:30:00,87.38,87.43,87.19,87.27,46000.0,76.6202,76.664,76.4536,76.5237,46000.0
2014-07-21 15:00:00,87.3,87.7,87.11,87.7,74300.0,76.55,76.9008,76.3834,76.9008,74300.0
2014-07-21 15:30:00,87.7,87.82,87.65,87.7,163100.0,76.9008,77.006,76.857,76.9008,163100.0
2014-07-22 09:30:00,87.84,89.87,87.84,87.98,30900.0,77.0236,78.8036,77.0236,77.1463,30900.0
2014-07-22 10:00:00,87.99,88.65,87.99,88.57,25200.0,77.1551,77.7338,77.1551,77.6637,25200.0
2014-07-22 10:30:00,88.59,89.01,88.59,88.96,35400.0,77.6812,78.0495,77.6812,78.0056,35400.0
2014-07-22 11:00:00,88.99,89.36,88.95,89.25,38200.0,78.0319,78.3564,77.9969,78.2599,38200.0
2014-07-22 11:30:00,89.25,89.28,88.96,89.06,101600.0,78.2599,78.2862,78.0056,78.0933,101600.0
2014-07-22 12:00:00,89.08,89.36,88.99,89.08,36200.0,78.1109,78.3564,78.0319,78.1109,36200.0
2014-07-22 12:30:00,89.12,89.39,89.12,89.27,22900.0,78.1459,78.3827,78.1459,78.2775,22900.0
2014-07-22 13:00:00,89.25,89.32,89.07,89.12,36500.0,78.2599,78.3213,78.1021,78.1459,36500.0
2014-07-22 13:30:00,89.16,89.16,88.74,88.97,34400.0,78.181,78.181,77.8127,78.0144,34400.0
2014-07-22 14:00:00,88.98,89.2,88.88,89.06,32600.0,78.0232,78.2161,77.9355,78.0933,32600.0
2014-07-22 14:30:00,89.06,89.08,88.65,88.79,15100.0,78.0933,78.1109,77.7338,77.8566,15100.0
2014-07-22 15:00:00,88.74,89.02,88.72,88.96,32100.0,77.8127,78.0583,77.7952,78.0056,32100.0
2014-07-22 15:30:00,88.96,89.15,88.96,89.06,66400.0,78.0056,78.1722,78.0056,78.0933,66400.0
2014-07-23 09:30:00,90.79,90.9,89.96,90.7,108100.0,79.6103,79.7068,78.8825,79.5314,108100.0
2014-07-23 10:00:00,90.71,91.04,90.25,91.01,64600.0,79.5401,79.8295,79.1368,79.8032,64600.0
2014-07-23 10:30:00,91.03,91.5,91.01,91.48,59900.0,79.8207,80.2329,79.8032,80.2153,59900.0
2014-07-23 11:00:00,91.49,91.84,91.45,91.84,42700.0,80.2241,80.531,80.189,80.531,42700.0
2014-07-23 11:30:00,91.82,91.98,91.67,91.78,50900.0,80.5135,80.6538,80.3819,80.4784,50900.0
2014-07-23 12:00:00,91.78,91.78,91.37,91.4,29700.0,80.4784,80.4784,80.1189,80.1452,29700.0
2014-07-23 12:30:00,91.38,91.52,91.34,91.45,23800.0,80.1276,80.2504,80.0926,80.189,23800.0
2014-07-23 13:00:00,91.43,91.48,91.34,91.37,16600.0,80.1715,80.2153,80.0926,80.1189,16600.0
2014-07-23 13:30:00,91.37,91.56,91.37,91.41,20400.0,80.1189,80.2855,80.1189,80.154,20400.0
2014-07-23 14:00:00,91.42,91.44,91.19,91.29,21900.0,80.1627,80.1803,79.961,80.0487,21900.0
2014-07-23 14:30:00,91.24,91.39,91.24,91.33,26200.0,80.0049,80.1364,80.0049,80.0838,26200.0
2014-07-23 15:00:00,91.33,91.35,90.96,91.01,55300.0,80.0838,80.1013,79.7594,79.8032,55300.0
2014-07-23 15:30:00,91.0,91.19,91.0,91.14,76400.0,79.7944,79.961,79.7944,79.9172,76400.0
2014-07-24 09:30:00,91.05,91.73,90.92,91.29,26500.0,79.8383,80.4345,79.7243,80.0487,26500.0
2014-07-24 10:00:00,91.29,91.3,90.62,90.81,37200.0,80.0487,80.0575,79.4612,79.6278,37200.0
2014-07-24 10:30:00,90.82,90.83,90.63,90.78,24100.0,79.6366,79.6454,79.47,79.6015,24100.0
2014-07-24 11:00:00,90.77,91.19,90.67,91.19,17800.0,79.5928,79.961,79.5051,79.961,17800.0
2014-07-24 11:30:00,91.19,91.19,91.0,91.08,25000.0,79.961,79.961,79.7944,79.8646,25000.0
2014-07-24 12:00:00,91.1,91.19,90.9,90.9,34800.0,79.8821,79.961,79.7068,79.7068,34800.0
2014-07-24 12:30:00,90.9,90.9,90.73,90.81,7900.0,79.7068,79.7068,79.5577,79.6278,7900.0
2014-07-24 13:00:00,90.81,90.81,90.39,90.52,14100.0,79.6278,79.6278,79.2596,79.3735,14100.0
2014-07-24 13:30:00,90.56,90.62,90.43,90.6,15300.0,79.4086,79.4612,79.2946,79.4437,15300.0
2014-07-24 14:00:00,90.6,90.62,90.44,90.44,25500.0,79.4437,79.4612,79.3034,79.3034,25500.0
2014-07-24 14:30:00,90.44,90.44,90.08,90.09,29000.0,79.3034,79.3034,78.9877,78.9965,29000.0
2014-07-24 15:00:00,90.09,90.25,90.01,90.14,32900.0,78.9965,79.1368,78.9263,79.0403,32900.0
2014-07-24 15:30:00,90.15,90.26,90.11,90.15,75100.0,79.0491,79.1456,79.014,79.0491,75100.0
2014-07-25 09:30:00,89.5,90.22,89.26,90.1,35200.0,78.4791,79.1105,78.2687,79.0053,35200.0
2014-07-25 10:00:00,90.1,90.13,89.75,89.84,49800.0,79.0053,79.0316,78.6984,78.7773,49800.0
2014-07-25 10:30:00,89.84,90.05,89.67,89.7,15500.0,78.7773,78.9614,78.6282,78.6545,15500.0
2014-07-25 11:00:00,89.73,89.89,89.63,89.89,21300.0,78.6808,78.8211,78.5931,78.8211,21300.0
2014-07-25 11:30:00,89.93,89.99,89.79,89.84,15000.0,78.8562,78.9088,78.7334,78.7773,15000.0
2014-07-25 12:00:00,89.87,90.17,89.87,90.01,13300.0,78.8036,79.0666,78.8036,78.9263,13300.0
2014-07-25 12:30:00,89.97,89.98,89.76,89.8,26400.0,78.8913,78.9,78.7071,78.7422,26400.0
2014-07-25 13:00:00,89.79,89.79,89.56,89.66,12900.0,78.7334,78.7334,78.5318,78.6194,12900.0
2014-07-25 13:30:00,89.66,89.77,89.51,89.6,24300.0,78.6194,78.7159,78.4879,78.5668,24300.0
2014-07-25 14:00:00,89.59,89.74,89.59,89.74,12500.0,78.5581,78.6896,78.5581,78.6896,12500.0
2014-07-25 14:30:00,89.74,89.8,89.62,89.76,15600.0,78.6896,78.7422,78.5844,78.7071,15600.0
2014-07-25 15:00:00,89.8,89.81,89.6,89.73,30500.0,78.7422,78.751,78.5668,78.6808,30500.0
2014-07-25 15:30:00,89.72,89.74,89.59,89.65,56600.0,78.6721,78.6896,78.5581,78.6107,56600.0
2014-07-28 09:30:00,89.42,90.15,88.85,89.07,27700.0,78.409,79.0491,77.9092,78.1021,27700.0
2014-07-28 10:00:00,88.98,89.03,88.6,88.6,22600.0,78.0232,78.067,77.69,77.69,22600.0
2014-07-28 10:30:00,88.6,88.6,88.32,88.37,41400.0,77.69,77.69,77.4444,77.4883,41400.0
2014-07-28 11:00:00,88.37,88.58,88.2,88.52,27300.0,77.4883,77.6724,77.3392,77.6198,27300.0
2014-07-28 11:30:00,88.53,88.61,88.35,88.5,16600.0,77.6286,77.6987,77.4708,77.6023,16600.0
2014-07-28 12:00:00,88.51,88.53,88.33,88.38,20400.0,77.6111,77.6286,77.4532,77.4971,20400.0
2014-07-28 12:30:00,88.38,88.52,88.32,88.45,11500.0,77.4971,77.6198,77.4444,77.5584,11500.0
2014-07-28 13:00:00,88.45,88.63,88.44,88.62,11000.0,77.5584,77.7163,77.5497,77.7075,11000.0
2014-07-28 13:30:00,88.57,88.97,88.57,88.93,35500.0,77.6637,78.0144,77.6637,77.9793,35500.0
2014-07-28 14:00:00,88.93,89.02,88.91,88.95,10400.0,77.9793,78.0583,77.9618,77.9969,10400.0
2014-07-28 14:30:00,88.95,88.95,88.65,88.79,20000.0,77.9969,77.9969,77.7338,77.8566,20000.0
2014-07-28 15:00:00,88.79,88.79,88.65,88.72,19500.0,77.8566,77.8566,77.7338,77.7952,19500.0
2014-07-28 15:30:00,88.72,88.73,88.52,88.58,84600.0,77.7952,77.804,77.6198,77.6724,84600.0
2014-07-29 09:30:00,88.48,89.46,88.14,89.31,20700.0,77.5847,78.4441,77.2866,78.3125,20700.0
2014-07-29 10:00:00,89.32,89.68,89.32,89.62,21800.0,78.3213,78.637,78.3213,78.5844,21800.0
2014-07-29 10:30:00,89.55,89.6,89.16,89.19,12600.0,78.523,78.5668,78.181,78.2073,12600.0
2014-07-29 11:00:00,89.22,89.22,88.65,88.8,18000.0,78.2336,78.2336,77.7338,77.8653,18000.0
2014-07-29 11:30:00,88.78,88.98,88.75,88.98,23000.0,77.8478,78.0232,77.8215,78.0232,23000.0
2014-07-29 12:00:00,88.99,89.1,88.8,89.04,13300.0,78.0319,78.1284,77.8653,78.0758,13300.0
2014-07-29 12:30:00,88.95,89.1,88.9,89.05,10700.0,77.9969,78.1284,77.953,78.0846,10700.0
2014-07-29 13:00:00,88.99,89.03,88.86,88.89,9800.0,78.0319,78.067,77.918,77.9443,9800.0
2014-07-29 13:30:00,88.9,88.91,88.63,88.66,10100.0,77.953,77.9618,77.7163,77.7426,10100.0
2014-07-29 14:00:00,88.63,88.68,88.28,88.35,16000.0,77.7163,77.7601,77.4094,77.4708,16000.0
2014-07-29 14:30:00,88.43,88.48,88.22,88.22,21500.0,77.5409,77.5847,77.3568,77.3568,21500.0
2014-07-29 15:00:00,88.22,88.31,88.09,88.09,18200.0,77.3568,77.4357,77.2428,77.2428,18200.0
2014-07-29 15:30:00,88.08,88.13,87.81,87.81,48800.0,77.234,77.2778,76.9972,76.9972,48800.0
2014-07-30 09:30:00,87.95,88.26,87.75,87.83,22700.0,77.12,77.3918,76.9446,77.0148,22700.0
2014-07-30 10:00:00,87.77,87.77,87.48,87.64,39700.0,76.9622,76.9622,76.7079,76.8482,39700.0
2014-07-30 10:30:00,87.7,88.01,87.26,87.32,25600.0,76.9008,77.1726,76.515,76.5676,25600.0
2014-07-30 11:00:00,87.24,87.42,87.22,87.22,23300.0,76.4974,76.6553,76.4799,76.4799,23300.0
2014-07-30 11:30:00,87.24,87.36,86.89,86.89,27000.0,76.4974,76.6027,76.1905,76.1905,27000.0
2014-07-30 12:00:00,86.88,87.1,86.88,87.05,11500.0,76.1818,76.3747,76.1818,76.3308,11500.0
2014-07-30 12:30:00,87.06,87.37,87.02,87.32,12200.0,76.3396,76.6114,76.3045,76.5676,12200.0
2014-07-30 13:00:00,87.29,87.29,87.05,87.12,7900.0,76.5413,76.5413,76.3308,76.3922,7900.0
2014-07-30 13:30:00,87.09,87.29,86.8,86.94,52000.0,76.3659,76.5413,76.1116,76.2344,52000.0
2014-07-30 14:00:00,87.0,87.44,86.75,87.35,35900.0,76.287,76.6728,76.0678,76.5939,35900.0
2014-07-30 14:30:00,87.42,87.42,87.02,87.09,24700.0,76.6553,76.6553,76.3045,76.3659,24700.0
2014-07-30 15:00:00,87.09,87.14,86.89,87.14,34900.0,76.3659,76.4098,76.1905,76.4098,34900.0
2014-07-30 15:30:00,87.14,87.2,86.99,87.09,89000.0,76.4098,76.4624,76.2782,76.3659,89000.0
2014-07-31 09:30:00,85.94,86.79,85.83,86.47,33100.0,75.3575,76.1028,75.2611,75.8223,33100.0
2014-07-31 10:00:00,86.37,86.54,85.91,86.0,47900.0,75.7346,75.8836,75.3312,75.4101,47900.0
2014-07-31 10:30:00,86.04,86.17,85.72,85.72,17900.0,75.4452,75.5592,75.1646,75.1646,17900.0
2014-07-31 11:00:00,85.73,86.05,85.73,86.05,16300.0,75.1734,75.454,75.1734,75.454,16300.0
2014-07-31 11:30:00,86.0,86.11,85.38,85.38,29200.0,75.4101,75.5066,74.8665,74.8665,29200.0
2014-07-31 12:00:00,85.4,85.57,85.25,85.35,50700.0,74.884,75.0331,74.7525,74.8402,50700.0
2014-07-31 12:30:00,85.32,85.62,85.28,85.53,17100.0,74.8139,75.0769,74.7788,74.998,17100.0
2014-07-31 13:00:00,85.57,85.67,85.49,85.6,12500.0,75.0331,75.1208,74.9629,75.0594,12500.0
2014-07-31 13:30:00,85.58,85.86,85.57,85.77,14500.0,75.0418,75.2874,75.0331,75.2085,14500.0
2014-07-31 14:00:00,85.75,85.91,85.65,85.73,16300.0,75.1909,75.3312,75.1032,75.1734,16300.0
2014-07-31 14:30:00,85.72,85.72,85.37,85.42,22800.0,75.1646,75.1646,74.8577,74.9015,22800.0
2014-07-31 15:00:00,85.41,85.49,85.33,85.41,49900.0,74.8928,74.9629,74.8226,74.8928,49900.0
2014-07-31 15:30:00,85.44,85.56,85.32,85.32,57400.0,74.9191,75.0243,74.8139,74.8139,57400.0
2014-08-01 09:30:00,85.04,86.01,84.84,85.76,31600.0,74.5683,75.4189,74.393,75.1997,31600.0
2014-08-01 10:00:00,85.76,85.86,85.1,85.37,32900.0,75.1997,75.2874,74.621,74.8577,32900.0
2014-08-01 10:30:00,85.33,85.52,85.18,85.4,29300.0,74.8226,74.9892,74.6911,74.884,29300.0
2014-08-01 11:00:00,85.39,85.4,85.0,85.08,30800.0,74.8752,74.884,74.5333,74.6034,30800.0
2014-08-01 11:30:00,85.05,85.14,84.72,84.82,48600.0,74.5771,74.656,74.2877,74.3754,48600.0
2014-08-01 12:00:00,84.82,84.92,84.73,84.85,20000.0,74.3754,74.4631,74.2965,74.4017,20000.0
2014-08-01 12:30:00,84.9,84.95,84.74,84.88,25600.0,74.4456,74.4894,74.3053,74.428,25600.0
2014-08-01 13:00:00,84.88,85.28,84.83,85.27,25600.0,74.428,74.7788,74.3842,74.77,25600.0
2014-08-01 13:30:00,85.32,85.49,85.14,85.49,12800.0,74.8139,74.9629,74.656,74.9629,12800.0
2014-08-01 14:00:00,85.51,85.74,85.38,85.45,22000.0,74.9805,75.1821,74.8665,74.9279,22000.0
2014-08-01 14:30:00,85.5,85.59,85.39,85.48,32200.0,74.9717,75.0506,74.8752,74.9542,32200.0
2014-08-01 15:00:00,85.43,85.65,85.35,85.4,40600.0,74.9103,75.1032,74.8402,74.884,40600.0
2014-08-01 15:30:00,85.4,85.5,85.25,85.26,78800.0,74.884,74.9717,74.7525,74.7613,78800.0
2014-08-04 09:30:00,85.01,85.32,84.59,85.32,57900.0,74.542,74.8139,74.1738,74.8139,57900.0
2014-08-04 10:00:00,85.27,85.38,84.97,85.14,29700.0,74.77,74.8665,74.507,74.656,29700.0
2014-08-04 10:30:00,85.13,85.15,84.63,84.79,28100.0,74.6473,74.6648,74.2088,74.3491,28100.0
2014-08-04 11:00:00,84.71,84.98,84.55,84.92,20400.0,74.279,74.5157,74.1387,74.4631,20400.0
2014-08-04 11:30:00,84.88,84.88,84.49,84.73,24500.0,74.428,74.428,74.0861,74.2965,24500.0
2014-08-04 12:00:00,84.73,84.73,84.45,84.56,18100.0,74.2965,74.2965,74.051,74.1474,18100.0
2014-08-04 12:30:00,84.54,84.57,84.23,84.4,20100.0,74.1299,74.1562,73.8581,74.0071,20100.0
2014-08-04 13:00:00,84.4,84.46,84.23,84.34,26600.0,74.0071,74.0598,73.8581,73.9545,26600.0
2014-08-04 13:30:00,84.35,84.78,84.35,84.69,16800.0,73.9633,74.3404,73.9633,74.2614,16800.0
2014-08-04 14:00:00,84.74,84.78,84.54,84.62,17900.0,74.3053,74.3404,74.1299,74.2001,17900.0
2014-08-04 14:30:00,84.62,85.04,84.59,85.02,38400.0,74.2001,74.5683,74.1738,74.5508,38400.0
2014-08-04 15:00:00,85.0,85.04,84.94,84.99,40500.0,74.5333,74.5683,74.4807,74.5245,40500.0
2014-08-04 15:30:00,85.0,85.15,84.96,84.98,73300.0,74.5333,74.6648,74.4982,74.5157,73300.0
2014-08-05 09:30:00,84.53,85.06,84.39,84.82,30000.0,74.1211,74.5859,73.9984,74.3754,30000.0
2014-08-05 10:00:00,84.78,84.87,84.52,84.75,31400.0,74.3404,74.4193,74.1124,74.3141,31400.0
2014-08-05 10:30:00,84.81,85.13,84.75,85.01,22600.0,74.3667,74.6473,74.3141,74.542,22600.0
2014-08-05 11:00:00,85.0,85.08,84.85,84.91,24200.0,74.5333,74.6034,74.4017,74.4543,24200.0
2014-08-05 11:30:00,84.92,84.97,84.74,84.74,15800.0,74.4631,74.507,74.3053,74.3053,15800.0
2014-08-05 12:00:00,84.79,84.95,84.63,84.65,8900.0,74.3491,74.4894,74.2088,74.2264,8900.0
2014-08-05 12:30:00,84.74,84.81,84.63,84.81,9200.0,74.3053,74.3667,74.2088,74.3667,9200.0
2014-08-05 13:00:00,84.84,84.85,84.69,84.83,8400.0,74.393,74.4017,74.2614,74.3842,8400.0
2014-08-05 13:30:00,84.82,84.82,84.16,84.34,15600.0,74.3754,74.3754,73.7967,73.9545,15600.0
2014-08-05 14:00:00,84.28,84.54,84.0,84.54,26800.0,73.9019,74.1299,73.6564,74.1299,26800.0
2014-08-05 14:30:00,84.58,84.69,84.52,84.52,22200.0,74.165,74.2614,74.1124,74.1124,22200.0
2014-08-05 15:00:00,84.53,84.58,84.31,84.31,21800.0,74.1211,74.165,73.9282,73.9282,21800.0
2014-08-05 15:30:00,84.33,84.55,84.31,84.38,55500.0,73.9458,74.1387,73.9282,73.9896,55500.0
2014-08-06 09:30:00,83.88,84.16,83.54,83.89,25500.0,73.5512,73.7967,73.253,73.5599,25500.0
2014-08-06 10:00:00,84.0,84.17,83.85,84.01,35500.0,73.6564,73.8055,73.5249,73.6652,35500.0
2014-08-06 10:30:00,84.06,84.07,83.91,84.0,30800.0,73.709,73.7178,73.5775,73.6564,30800.0
2014-08-06 11:00:00,84.02,84.05,83.81,83.84,17500.0,73.6739,73.7002,73.4898,73.5161,17500.0
2014-08-06 11:30:00,83.81,83.97,83.8,83.9,38000.0,73.4898,73.6301,73.481,73.5687,38000.0
2014-08-06 12:00:00,83.92,83.93,83.75,83.78,45200.0,73.5863,73.595,73.4372,73.4635,45200.0
2014-08-06 12:30:00,83.78,83.99,83.75,83.91,23800.0,73.4635,73.6476,73.4372,73.5775,23800.0
2014-08-06 13:00:00,83.88,83.96,83.78,83.79,21300.0,73.5512,73.6213,73.4635,73.4723,21300.0
2014-08-06 13:30:00,83.8,84.05,83.8,83.95,16900.0,73.481,73.7002,73.481,73.6126,16900.0
2014-08-06 14:00:00,83.95,84.08,83.92,84.0,31900.0,73.6126,73.7266,73.5863,73.6564,31900.0
2014-08-06 14:30:00,84.05,84.28,83.99,84.03,22100.0,73.7002,73.9019,73.6476,73.6827,22100.0
2014-08-06 15:00:00,84.04,84.13,83.94,83.94,19000.0,73.6915,73.7704,73.6038,73.6038,19000.0
2014-08-06 15:30:00,83.93,84.04,83.86,83.94,42000.0,73.595,73.6915,73.5336,73.6038,42000.0
2014-08-07 09:30:00,84.0,84.26,83.79,84.04,17800.0,73.6564,73.8844,73.4723,73.6915,17800.0
2014-08-07 10:00:00,84.11,84.25,83.94,84.14,13200.0,73.7529,73.8756,73.6038,73.7792,13200.0
2014-08-07 10:30:00,84.11,84.38,83.68,83.9,13300.0,73.7529,73.9896,73.3758,73.5687,13300.0
2014-08-07 11:00:00,83.83,83.9,83.58,83.78,6900.0,73.5073,73.5687,73.2881,73.4635,6900.0
2014-08-07 11:30:00,83.82,83.97,83.69,83.81,6800.0,73.4986,73.6301,73.3846,73.4898,6800.0
2014-08-07 12:00:00,83.77,83.89,83.65,83.79,7300.0,73.4547,73.5599,73.3495,73.4723,7300.0
2014-08-07 12:30:00,83.66,83.75,83.61,83.65,8700.0,73.3583,73.4372,73.3144,73.3495,8700.0
2014-08-07 13:00:00,83.69,83.88,83.69,83.84,8100.0,73.3846,73.5512,73.3846,73.5161,8100.0
2014-08-07 13:30:00,83.81,83.96,83.77,83.9,3900.0,73.4898,73.6213,73.4547,73.5687,3900.0
2014-08-07 14:00:00,83.9,83.9,83.76,83.78,13200.0,73.5687,73.5687,73.446,73.4635,13200.0
2014-08-07 14:30:00,83.77,83.77,83.53,83.53,10500.0,73.4547,73.4547,73.2443,73.2443,10500.0
2014-08-07 15:00:00,83.55,83.62,83.31,83.38,17600.0,73.2618,73.3232,73.0514,73.1128,17600.0
2014-08-07 15:30:00,83.39,83.74,83.39,83.61,50400.0,73.1215,73.4284,73.1215,73.3144,50400.0
2014-08-08 09:30:00,83.82,84.54,83.6,84.27,26300.0,73.4986,74.1299,73.3057,73.8932,26300.0
2014-08-08 10:00:00,84.11,84.65,84.07,84.35,47700.0,73.7529,74.2264,73.7178,73.9633,47700.0
2014-08-08 10:30:00,84.44,84.8,84.32,84.6,33800.0,74.0422,74.3579,73.937,74.1825,33800.0
2014-08-08 11:00:00,84.69,85.1,84.59,84.89,30500.0,74.2614,74.621,74.1738,74.4368,30500.0
2014-08-08 11:30:00,84.9,84.98,84.6,84.66,52600.0,74.4456,74.5157,74.1825,74.2351,52600.0
2014-08-08 12:00:00,84.7,84.7,84.4,84.42,20900.0,74.2702,74.2702,74.0071,74.0247,20900.0
2014-08-08 12:30:00,84.42,84.56,84.4,84.43,18600.0,74.0247,74.1474,74.0071,74.0335,18600.0
2014-08-08 13:00:00,84.41,84.69,84.33,84.64,21800.0,74.0159,74.2614,73.9458,74.2176,21800.0
2014-08-08 13:30:00,84.61,84.71,84.53,84.61,26700.0,74.1913,74.279,74.1211,74.1913,26700.0
2014-08-08 14:00:00,84.65,84.65,84.45,84.53,22800.0,74.2264,74.2264,74.051,74.1211,22800.0
2014-08-08 14:30:00,84.56,84.86,84.49,84.76,28200.0,74.1474,74.4105,74.0861,74.3228,28200.0
2014-08-08 15:00:00,84.75,85.03,84.71,85.03,18500.0,74.3141,74.5596,74.279,74.5596,18500.0
2014-08-08 15:30:00,85.03,85.18,85.0,85.06,65700.0,74.5596,74.6911,74.5333,74.5859,65700.0
2014-08-11 09:30:00,85.52,85.75,85.13,85.36,25000.0,74.9892,75.1909,74.6473,74.8489,25000.0
2014-08-11 10:00:00,85.42,85.82,85.42,85.72,8600.0,74.9015,75.2523,74.9015,75.1646,8600.0
2014-08-11 10:30:00,85.69,85.82,85.63,85.66,5700.0,75.1383,75.2523,75.0857,75.112,5700.0
2014-08-11 11:00:00,85.59,85.86,85.59,85.66,23100.0,75.0506,75.2874,75.0506,75.112,23100.0
2014-08-11 11:30:00,85.7,85.72,85.56,85.56,4500.0,75.1471,75.1646,75.0243,75.0243,4500.0
2014-08-11 12:00:00,85.58,85.6,85.39,85.49,7000.0,75.0418,75.0594,74.8752,74.9629,7000.0
2014-08-11 12:30:00,85.42,85.54,85.33,85.33,3900.0,74.9015,75.0068,74.8226,74.8226,3900.0
2014-08-11 13:00:00,85.3,85.35,85.12,85.12,4000.0,74.7963,74.8402,74.6385,74.6385,4000.0
2014-08-11 13:30:00,85.09,85.25,85.03,85.07,7000.0,74.6122,74.7525,74.5596,74.5946,7000.0
2014-08-11 14:00:00,85.04,85.18,85.0,85.09,15300.0,74.5683,74.6911,74.5333,74.6122,15300.0
2014-08-11 14:30:00,85.07,85.2,84.98,85.14,21800.0,74.5946,74.7086,74.5157,74.656,21800.0
2014-08-11 15:00:00,85.13,85.26,85.09,85.09,6900.0,74.6473,74.7613,74.6122,74.6122,6900.0
2014-08-11 15:30:00,85.09,85.16,84.99,85.01,37900.0,74.6122,74.6736,74.5245,74.542,37900.0
2014-08-12 09:30:00,84.71,85.19,84.71,85.01,9800.0,74.279,74.6999,74.279,74.542,9800.0
2014-08-12 10:00:00,85.09,85.2,84.89,85.06,15300.0,74.6122,74.7086,74.4368,74.5859,15300.0
2014-08-12 10:30:00,85.06,85.27,84.9,84.94,12200.0,74.5859,74.77,74.4456,74.4807,12200.0
2014-08-12 11:00:00,84.84,84.93,84.54,84.68,17000.0,74.393,74.4719,74.1299,74.2527,17000.0
2014-08-12 11:30:00,84.64,84.75,84.56,84.69,11900.0,74.2176,74.3141,74.1474,74.2614,11900.0
2014-08-12 12:00:00,84.72,84.74,84.6,84.62,19400.0,74.2877,74.3053,74.1825,74.2001,19400.0
2014-08-12 12:30:00,84.64,84.73,84.6,84.61,11900.0,74.2176,74.2965,74.1825,74.1913,11900.0
2014-08-12 13:00:00,84.62,84.65,84.41,84.53,19500.0,74.2001,74.2264,74.0159,74.1211,19500.0
2014-08-12 13:30:00,84.48,84.48,84.21,84.25,11600.0,74.0773,74.0773,73.8405,73.8756,11600.0
2014-08-12 14:00:00,84.25,84.25,84.03,84.06,30100.0,73.8756,73.8756,73.6827,73.709,30100.0
2014-08-12 14:30:00,84.09,84.19,84.02,84.03,18500.0,73.7353,73.823,73.6739,73.6827,18500.0
2014-08-12 15:00:00,84.03,84.21,84.01,84.07,19600.0,73.6827,73.8405,73.6652,73.7178,19600.0
2014-08-12 15:30:00,84.03,84.31,84.0,84.16,69800.0,73.6827,73.9282,73.6564,73.7967,69800.0
2014-08-13 09:30:00,84.58,84.81,84.58,84.58,10400.0,74.165,74.3667,74.165,74.165,10400.0
2014-08-13 10:00:00,84.64,84.78,84.54,84.62,29700.0,74.2176,74.3404,74.1299,74.2001,29700.0
2014-08-13 10:30:00,84.62,84.73,84.56,84.64,7100.0,74.2001,74.2965,74.1474,74.2176,7100.0
2014-08-13 11:00:00,84.64,84.83,84.62,84.75,23800.0,74.2176,74.3842,74.2001,74.3141,23800.0
2014-08-13 11:30:00,84.79,84.79,84.68,84.73,11200.0,74.3491,74.3491,74.2527,74.2965,11200.0
2014-08-13 12:00:00,84.72,84.75,84.57,84.62,6600.0,74.2877,74.3141,74.1562,74.2001,6600.0
2014-08-13 12:30:00,84.62,84.76,84.59,84.75,16500.0,74.2001,74.3228,74.1738,74.3141,16500.0
2014-08-13 13:00:00,84.72,84.73,84.62,84.62,10700.0,74.2877,74.2965,74.2001,74.2001,10700.0
2014-08-13 13:30:00,84.65,84.73,84.62,84.69,19100.0,74.2264,74.2965,74.2001,74.2614,19100.0
2014-08-13 14:00:00,84.69,84.73,84.59,84.65,12800.0,74.2614,74.2965,74.1738,74.2264,12800.0
2014-08-13 14:30:00,84.66,84.72,84.65,84.7,16400.0,74.2351,74.2877,74.2264,74.2702,16400.0
2014-08-13 15:00:00,84.7,84.7,84.65,84.66,13400.0,74.2702,74.2702,74.2264,74.2351,13400.0
2014-08-13 15:30:00,84.66,84.75,84.64,84.74,36600.0,74.2351,74.3141,74.2176,74.3053,36600.0
2014-08-14 09:30:00,85.0,85.0,84.69,84.94,5500.0,74.5333,74.5333,74.2614,74.4807,5500.0
2014-08-14 10:00:00,84.82,84.93,84.37,84.37,36100.0,74.3754,74.4719,73.9808,73.9808,36100.0
2014-08-14 10:30:00,84.37,84.5,83.98,84.0,48300.0,73.9808,74.0948,73.6389,73.6564,48300.0
2014-08-14 11:00:00,84.05,84.22,83.97,84.17,33300.0,73.7002,73.8493,73.6301,73.8055,33300.0
2014-08-14 11:30:00,84.18,84.3,84.14,84.17,19300.0,73.8142,73.9195,73.7792,73.8055,19300.0
2014-08-14 12:00:00,84.22,84.43,84.16,84.33,51500.0,73.8493,74.0335,73.7967,73.9458,51500.0
2014-08-14 12:30:00,84.33,84.7,84.33,84.7,9500.0,73.9458,74.2702,73.9458,74.2702,9500.0
2014-08-14 13:00:00,84.66,84.79,84.59,84.73,25900.0,74.2351,74.3491,74.1738,74.2965,25900.0
2014-08-14 13:30:00,84.66,84.67,84.52,84.57,11800.0,74.2351,74.2439,74.1124,74.1562,11800.0
2014-08-14 14:00:00,84.58,84.61,84.51,84.57,13000.0,74.165,74.1913,74.1036,74.1562,13000.0
2014-08-14 14:30:00,84.59,84.66,84.59,84.66,14600.0,74.1738,74.2351,74.1738,74.2351,14600.0
2014-08-14 15:00:00,84.66,84.72,84.65,84.69,16400.0,74.2351,74.2877,74.2264,74.2614,16400.0
2014-08-14 15:30:00,84.68,84.71,84.56,84.59,78400.0,74.2527,74.279,74.1474,74.1738,78400.0
2014-08-15 09:30:00,85.14,85.18,84.56,84.56,19100.0,74.656,74.6911,74.1474,74.1474,19100.0
2014-08-15 10:00:00,84.63,84.69,84.52,84.52,24200.0,74.2088,74.2614,74.1124,74.1124,24200.0
2014-08-15 10:30:00,84.56,84.56,83.68,84.05,34700.0,74.1474,74.1474,73.3758,73.7002,34700.0
2014-08-15 11:00:00,84.06,84.16,83.84,83.86,29000.0,73.709,73.7967,73.5161,73.5336,29000.0
2014-08-15 11:30:00,83.83,83.93,83.36,83.46,16300.0,73.5073,73.595,73.0952,73.1829,16300.0
2014-08-15 12:00:00,83.55,83.65,83.37,83.64,13600.0,73.2618,73.3495,73.104,73.3407,13600.0
2014-08-15 12:30:00,83.65,83.76,83.5,83.6,10200.0,73.3495,73.446,73.218,73.3057,10200.0
2014-08-15 13:00:00,83.56,83.66,83.47,83.65,12200.0,73.2706,73.3583,73.1917,73.3495,12200.0
2014-08-15 13:30:00,83.6,83.65,83.49,83.51,17100.0,73.3057,73.3495,73.2092,73.2267,17100.0
2014-08-15 14:00:00,83.54,83.87,83.49,83.86,15300.0,73.253,73.5424,73.2092,73.5336,15300.0
2014-08-15 14:30:00,83.89,84.01,83.84,83.96,25900.0,73.5599,73.6652,73.5161,73.6213,25900.0
2014-08-15 15:00:00,83.96,84.07,83.88,83.96,32500.0,73.6213,73.7178,73.5512,73.6213,32500.0
2014-08-15 15:30:00,83.95,84.16,83.92,84.07,62100.0,73.6126,73.7967,73.5863,73.7178,62100.0
2014-08-18 09:30:00,84.7,84.97,84.38,84.96,48300.0,74.2702,74.507,73.9896,74.4982,48300.0
2014-08-18 10:00:00,84.97,85.18,84.79,85.17,17200.0,74.507,74.6911,74.3491,74.6823,17200.0
2014-08-18 10:30:00,85.11,85.46,85.07,85.41,18800.0,74.6297,74.9366,74.5946,74.8928,18800.0
2014-08-18 11:00:00,85.41,85.44,85.16,85.35,14700.0,74.8928,74.9191,74.6736,74.8402,14700.0
2014-08-18 11:30:00,85.37,85.39,85.07,85.16,17200.0,74.8577,74.8752,74.5946,74.6736,17200.0
2014-08-18 12:00:00,85.18,85.27,85.07,85.07,16000.0,74.6911,74.77,74.5946,74.5946,16000.0
2014-08-18 12:30:00,85.05,85.1,84.79,84.8,29600.0,74.5771,74.621,74.3491,74.3579,29600.0
2014-08-18 13:00:00,84.82,84.89,84.62,84.74,32200.0,74.3754,74.4368,74.2001,74.3053,32200.0
2014-08-18 13:30:00,84.72,84.79,84.67,84.73,28600.0,74.2877,74.3491,74.2439,74.2965,28600.0
2014-08-18 14:00:00,84.71,84.88,84.64,84.85,43000.0,74.279,74.428,74.2176,74.4017,43000.0
2014-08-18 14:30:00,84.85,84.87,84.73,84.82,24800.0,74.4017,74.4193,74.2965,74.3754,24800.0
2014-08-18 15:00:00,84.83,84.84,84.77,84.81,35800.0,74.3842,74.393,74.3316,74.3667,35800.0
2014-08-18 15:30:00,84.82,85.01,84.76,84.97,63400.0,74.3754,74.542,74.3228,74.507,63400.0
2014-08-19 09:30:00,85.46,85.84,85.4,85.72,40500.0,74.9366,75.2698,74.884,75.1646,40500.0
2014-08-19 10:00:00,85.74,85.82,85.63,85.74,14500.0,75.1821,75.2523,75.0857,75.1821,14500.0
2014-08-19 10:30:00,85.69,85.69,85.47,85.48,14100.0,75.1383,75.1383,74.9454,74.9542,14100.0
2014-08-19 11:00:00,85.54,85.61,85.45,85.48,12300.0,75.0068,75.0682,74.9279,74.9542,12300.0
2014-08-19 11:30:00,85.48,85.55,85.14,85.17,34800.0,74.9542,75.0155,74.656,74.6823,34800.0
2014-08-19 12:00:00,85.17,85.28,85.09,85.27,25400.0,74.6823,74.7788,74.6122,74.77,25400.0
2014-08-19 12:30:00,85.26,85.41,85.19,85.2,19900.0,74.7613,74.8928,74.6999,74.7086,19900.0
2014-08-19 13:00:00,85.21,85.3,85.17,85.23,11800.0,74.7174,74.7963,74.6823,74.7349,11800.0
2014-08-19 13:30:00,85.25,85.32,85.22,85.24,6500.0,74.7525,74.8139,74.7262,74.7437,6500.0
2014-08-19 14:00:00,85.26,85.3,85.12,85.18,18700.0,74.7613,74.7963,74.6385,74.6911,18700.0
2014-08-19 14:30:00,85.17,85.17,85.06,85.09,17100.0,74.6823,74.6823,74.5859,74.6122,17100.0
2014-08-19 15:00:00,85.07,85.11,85.01,85.02,22300.0,74.5946,74.6297,74.542,74.5508,22300.0
2014-08-19 15:30:00,85.04,85.14,85.03,85.09,51300.0,74.5683,74.656,74.5596,74.6122,51300.0
2014-08-20 09:30:00,84.76,85.33,84.71,84.88,12400.0,74.3228,74.8226,74.279,74.428,12400.0
2014-08-20 10:00:00,84.89,85.15,84.88,85.12,9700.0,74.4368,74.6648,74.428,74.6385,9700.0
2014-08-20 10:30:00,85.14,85.15,85.0,85.07,11700.0,74.656,74.6648,74.5333,74.5946,11700.0
2014-08-20 11:00:00,85.09,85.16,84.91,85.11,11600.0,74.6122,74.6736,74.4543,74.6297,11600.0
2014-08-20 11:30:00,85.09,85.39,85.09,85.19,8200.0,74.6122,74.8752,74.6122,74.6999,8200.0
2014-08-20 12:00:00,85.18,85.26,85.15,85.26,8100.0,74.6911,74.7613,74.6648,74.7613,8100.0
2014-08-20 12:30:00,85.27,85.33,85.21,85.26,10600.0,74.77,74.8226,74.7174,74.7613,10600.0
2014-08-20 13:00:00,85.24,85.24,85.02,85.05,20500.0,74.7437,74.7437,74.5508,74.5771,20500.0
2014-08-20 13:30:00,85.09,85.13,84.98,85.09,6300.0,74.6122,74.6473,74.5157,74.6122,6300.0
2014-08-20 14:00:00,85.03,85.1,84.89,84.97,12000.0,74.5596,74.621,74.4368,74.507,12000.0
2014-08-20 14:30:00,85.08,85.11,84.94,85.06,35700.0,74.6034,74.6297,74.4807,74.5859,35700.0
2014-08-20 15:00:00,85.05,85.22,85.02,85.12,41700.0,74.5771,74.7262,74.5508,74.6385,41700.0
2014-08-20 15:30:00,85.13,85.22,85.0,85.02,91100.0,74.6473,74.7262,74.5333,74.5508,91100.0
2014-08-21 09:30:00,85.0,85.0,84.43,84.57,6200.0,74.5333,74.5333,74.0335,74.1562,6200.0
2014-08-21 10:00:00,84.64,84.81,84.14,84.52,23100.0,74.2176,74.3667,73.7792,74.1124,23100.0
2014-08-21 10:30:00,84.57,84.81,84.56,84.61,15300.0,74.1562,74.3667,74.1474,74.1913,15300.0
2014-08-21 11:00:00,84.64,84.79,84.59,84.7,14700.0,74.2176,74.3491,74.1738,74.2702,14700.0
2014-08-21 11:30:00,84.7,84.79,84.63,84.74,16800.0,74.2702,74.3491,74.2088,74.3053,16800.0
2014-08-21 12:00:00,84.79,84.82,84.62,84.68,9600.0,74.3491,74.3754,74.2001,74.2527,9600.0
2014-08-21 12:30:00,84.68,84.7,84.56,84.56,5900.0,74.2527,74.2702,74.1474,74.1474,5900.0
2014-08-21 13:00:00,84.59,84.66,84.55,84.61,7900.0,74.1738,74.2351,74.1387,74.1913,7900.0
2014-08-21 13:30:00,84.67,84.71,84.6,84.64,9000.0,74.2439,74.279,74.1825,74.2176,9000.0
2014-08-21 14:00:00,84.63,84.68,84.53,84.65,7200.0,74.2088,74.2527,74.1211,74.2264,7200.0
2014-08-21 14:30:00,84.69,84.7,84.58,84.58,20700.0,74.2614,74.2702,74.165,74.165,20700.0
2014-08-21 15:00:00,84.59,84.59,84.44,84.45,15500.0,74.1738,74.1738,74.0422,74.051,15500.0
2014-08-21 15:30:00,84.48,84.49,84.21,84.28,65800.0,74.0773,74.0861,73.8405,73.9019,65800.0
2014-08-22 09:30:00,84.2,84.71,84.01,84.35,50800.0,73.8318,74.279,73.6652,73.9633,50800.0
2014-08-22 10:00:00,84.36,84.57,84.16,84.42,41900.0,73.9721,74.1562,73.7967,74.0247,41900.0
2014-08-22 10:30:00,84.42,84.51,84.24,84.24,56900.0,74.0247,74.1036,73.8669,73.8669,56900.0
2014-08-22 11:00:00,84.19,84.57,84.18,84.55,12800.0,73.823,74.1562,73.8142,74.1387,12800.0
2014-08-22 11:30:00,84.57,84.75,84.55,84.73,10600.0,74.1562,74.3141,74.1387,74.2965,10600.0
2014-08-22 12:00:00,84.72,84.74,84.51,84.57,18300.0,74.2877,74.3053,74.1036,74.1562,18300.0
2014-08-22 12:30:00,84.57,84.6,84.47,84.47,9500.0,74.1562,74.1825,74.0685,74.0685,9500.0
2014-08-22 13:00:00,84.49,84.55,84.42,84.52,22800.0,74.0861,74.1387,74.0247,74.1124,22800.0
2014-08-22 13:30:00,84.54,84.57,84.44,84.52,5800.0,74.1299,74.1562,74.0422,74.1124,5800.0
2014-08-22 14:00:00,84.54,84.54,84.42,84.43,10600.0,74.1299,74.1299,74.0247,74.0335,10600.0
2014-08-22 14:30:00,84.44,84.52,84.4,84.45,15500.0,74.0422,74.1124,74.0071,74.051,15500.0
2014-08-22 15:00:00,84.48,84.59,84.44,84.59,21800.0,74.0773,74.1738,74.0422,74.1738,21800.0
2014-08-22 15:30:00,84.61,84.61,84.41,84.41,38200.0,74.1913,74.1913,74.0159,74.0159,38200.0
2014-08-25 09:30:00,84.8,84.96,84.45,84.85,80200.0,74.3579,74.4982,74.051,74.4017,80200.0
2014-08-25 10:00:00,84.84,84.85,84.51,84.53,28600.0,74.393,74.4017,74.1036,74.1211,28600.0
2014-08-25 10:30:00,84.54,84.69,84.43,84.44,23400.0,74.1299,74.2614,74.0335,74.0422,23400.0
2014-08-25 11:00:00,84.48,84.61,84.46,84.54,4700.0,74.0773,74.1913,74.0598,74.1299,4700.0
2014-08-25 11:30:00,84.59,84.85,84.58,84.85,9000.0,74.1738,74.4017,74.165,74.4017,9000.0
2014-08-25 12:00:00,84.82,84.84,84.52,84.53,8700.0,74.3754,74.393,74.1124,74.1211,8700.0
2014-08-25 12:30:00,84.55,84.63,84.4,84.52,18600.0,74.1387,74.2088,74.0071,74.1124,18600.0
2014-08-25 13:00:00,84.46,84.63,84.4,84.53,10900.0,74.0598,74.2088,74.0071,74.1211,10900.0
2014-08-25 13:30:00,84.54,84.55,84.42,84.51,4000.0,74.1299,74.1387,74.0247,74.1036,4000.0
2014-08-25 14:00:00,84.51,84.58,84.46,84.52,3800.0,74.1036,74.165,74.0598,74.1124,3800.0
2014-08-25 14:30:00,84.53,84.58,84.4,84.58,3500.0,74.1211,74.165,74.0071,74.165,3500.0
2014-08-25 15:00:00,84.57,84.65,84.51,84.64,10500.0,74.1562,74.2264,74.1036,74.2176,10500.0
2014-08-25 15:30:00,84.64,84.7,84.52,84.57,32900.0,74.2176,74.2702,74.1124,74.1562,32900.0
2014-08-26 09:30:00,84.59,84.69,84.35,84.36,4200.0,74.1738,74.2614,73.9633,73.9721,4200.0
2014-08-26 10:00:00,84.36,84.61,84.16,84.36,6700.0,73.9721,74.1913,73.7967,73.9721,6700.0
2014-08-26 10:30:00,84.37,84.63,84.29,84.63,3600.0,73.9808,74.2088,73.9107,74.2088,3600.0
2014-08-26 11:00:00,84.65,84.73,84.58,84.72,16900.0,74.2264,74.2965,74.165,74.2877,16900.0
2014-08-26 11:30:00,84.68,84.74,84.36,84.53,27200.0,74.2527,74.3053,73.9721,74.1211,27200.0
2014-08-26 12:00:00,84.52,84.56,84.42,84.42,3700.0,74.1124,74.1474,74.0247,74.0247,3700.0
2014-08-26 12:30:00,84.38,84.43,84.21,84.24,10900.0,73.9896,74.0335,73.8405,73.8669,10900.0
2014-08-26 13:00:00,84.24,84.32,84.17,84.29,16200.0,73.8669,73.937,73.8055,73.9107,16200.0
2014-08-26 13:30:00,84.29,84.29,84.09,84.2,4300.0,73.9107,73.9107,73.7353,73.8318,4300.0
2014-08-26 14:00:00,84.23,84.24,84.0,84.0,11700.0,73.8581,73.8669,73.6564,73.6564,11700.0
2014-08-26 14:30:00,84.0,84.2,83.99,84.17,6200.0,73.6564,73.8318,73.6476,73.8055,6200.0
2014-08-26 15:00:00,84.17,84.22,84.04,84.04,5300.0,73.8055,73.8493,73.6915,73.6915,5300.0
2014-08-26 15:30:00,84.04,84.09,83.96,84.01,30300.0,73.6915,73.7353,73.6213,73.6652,30300.0
2014-08-27 09:30:00,84.02,84.29,83.98,84.01,4600.0,73.6739,73.9107,73.6389,73.6652,4600.0
2014-08-27 10:00:00,83.93,84.04,83.92,84.0,4000.0,73.595,73.6915,73.5863,73.6564,4000.0
2014-08-27 10:30:00,83.93,84.05,83.93,83.97,3300.0,73.595,73.7002,73.595,73.6301,3300.0
2014-08-27 11:00:00,84.01,84.12,83.98,84.03,5900.0,73.6652,73.7616,73.6389,73.6827,5900.0
2014-08-27 11:30:00,83.99,84.06,83.91,84.0,15500.0,73.6476,73.709,73.5775,73.6564,15500.0
2014-08-27 12:00:00,83.99,84.02,83.93,83.98,4900.0,73.6476,73.6739,73.595,73.6389,4900.0
2014-08-27 12:30:00,84.01,84.09,83.96,84.09,25300.0,73.6652,73.7353,73.6213,73.7353,25300.0
2014-08-27 13:00:00,84.12,84.12,83.99,83.99,24200.0,73.7616,73.7616,73.6476,73.6476,24200.0
2014-08-27 13:30:00,84.03,84.07,83.97,83.98,14600.0,73.6827,73.7178,73.6301,73.6389,14600.0
2014-08-27 14:00:00,84.03,84.03,83.95,83.95,2200.0,73.6827,73.6827,73.6126,73.6126,2200.0
2014-08-27 14:30:00,83.96,83.99,83.78,83.78,5700.0,73.6213,73.6476,73.4635,73.4635,5700.0
2014-08-27 15:00:00,83.81,83.82,83.74,83.79,18400.0,73.4898,73.4986,73.4284,73.4723,18400.0
2014-08-27 15:30:00,83.8,84.03,83.79,84.02,79000.0,73.481,73.6827,73.4723,73.6739,79000.0
2014-08-28 09:30:00,83.75,83.84,83.16,83.69,16500.0,73.4372,73.5161,72.9198,73.3846,16500.0
2014-08-28 10:00:00,83.66,83.97,83.43,83.67,15800.0,73.3583,73.6301,73.1566,73.367,15800.0
2014-08-28 10:30:00,83.63,83.76,83.5,83.72,35100.0,73.332,73.446,73.218,73.4109,35100.0
2014-08-28 11:00:00,83.76,84.02,83.64,83.73,87400.0,73.446,73.6739,73.3407,73.4197,87400.0
2014-08-28 11:30:00,83.78,83.79,83.48,83.55,54000.0,73.4635,73.4723,73.2004,73.2618,54000.0
2014-08-28 12:00:00,83.54,83.57,83.42,83.47,28100.0,73.253,73.2794,73.1478,73.1917,28100.0
2014-08-28 12:30:00,83.48,83.56,83.44,83.49,12300.0,73.2004,73.2706,73.1654,73.2092,12300.0
2014-08-28 13:00:00,83.49,83.55,83.47,83.53,17900.0,73.2092,73.2618,73.1917,73.2443,17900.0
2014-08-28 13:30:00,83.56,83.56,83.42,83.42,27400.0,73.2706,73.2706,73.1478,73.1478,27400.0
2014-08-28 14:00:00,83.45,83.51,83.41,83.47,15800.0,73.1741,73.2267,73.1391,73.1917,15800.0
2014-08-28 14:30:00,83.49,83.52,83.45,83.45,23300.0,73.2092,73.2355,73.1741,73.1741,23300.0
2014-08-28 15:00:00,83.44,83.51,83.44,83.49,24800.0,73.1654,73.2267,73.1654,73.2092,24800.0
2014-08-28 15:30:00,83.49,83.5,83.38,83.41,61700.0,73.2092,73.218,73.1128,73.1391,61700.0
2014-08-29 09:30:00,83.43,83.64,83.3,83.43,10100.0,73.1566,73.3407,73.0426,73.1566,10100.0
2014-08-29 10:00:00,83.45,83.45,83.17,83.23,9900.0,73.1741,73.1741,72.9286,72.9812,9900.0
2014-08-29 10:30:00,83.25,83.84,83.25,83.78,18700.0,72.9988,73.5161,72.9988,73.4635,18700.0
2014-08-29 11:00:00,83.77,84.07,83.77,83.85,17500.0,73.4547,73.7178,73.4547,73.5249,17500.0
2014-08-29 11:30:00,83.84,83.9,83.77,83.9,13200.0,73.5161,73.5687,73.4547,73.5687,13200.0
2014-08-29 12:00:00,83.93,84.0,83.66,83.69,13100.0,73.595,73.6564,73.3583,73.3846,13100.0
2014-08-29 12:30:00,83.65,83.78,83.65,83.73,5400.0,73.3495,73.4635,73.3495,73.4197,5400.0
2014-08-29 13:00:00,83.73,83.73,83.61,83.64,5500.0,73.4197,73.4197,73.3144,73.3407,5500.0
2014-08-29 13:30:00,83.69,83.8,83.67,83.73,4400.0,73.3846,73.481,73.367,73.4197,4400.0
2014-08-29 14:00:00,83.74,83.83,83.72,83.8,7600.0,73.4284,73.5073,73.4109,73.481,7600.0
2014-08-29 14:30:00,83.8,83.84,83.78,83.84,16400.0,73.481,73.5161,73.4635,73.5161,16400.0
2014-08-29 15:00:00,83.82,83.89,83.8,83.83,20200.0,73.4986,73.5599,73.481,73.5073,20200.0
2014-08-29 15:30:00,83.84,83.88,83.72,83.74,46700.0,73.5161,73.5512,73.4109,73.4284,46700.0
2014-09-02 09:30:00,83.69,84.53,83.69,84.41,17400.0,73.3846,74.1211,73.3846,74.0159,17400.0
2014-09-02 10:00:00,84.36,84.58,84.25,84.38,14500.0,73.9721,74.165,73.8756,73.9896,14500.0
2014-09-02 10:30:00,84.39,84.46,84.21,84.25,20300.0,73.9984,74.0598,73.8405,73.8756,20300.0
2014-09-02 11:00:00,84.3,84.34,83.57,83.71,14300.0,73.9195,73.9545,73.2794,73.4021,14300.0
2014-09-02 11:30:00,83.69,83.85,83.51,83.56,9300.0,73.3846,73.5249,73.2267,73.2706,9300.0
2014-09-02 12:00:00,83.54,83.82,83.54,83.8,7500.0,73.253,73.4986,73.253,73.481,7500.0
2014-09-02 12:30:00,83.74,83.74,83.49,83.5,17500.0,73.4284,73.4284,73.2092,73.218,17500.0
2014-09-02 13:00:00,83.51,83.68,83.4,83.51,12400.0,73.2267,73.3758,73.1303,73.2267,12400.0
2014-09-02 13:30:00,83.5,83.78,83.5,83.75,12200.0,73.218,73.4635,73.218,73.4372,12200.0
2014-09-02 14:00:00,83.74,84.07,83.74,84.07,17700.0,73.4284,73.7178,73.4284,73.7178,17700.0
2014-09-02 14:30:00,84.08,84.08,83.94,83.94,8700.0,73.7266,73.7266,73.6038,73.6038,8700.0
2014-09-02 15:00:00,83.97,84.08,83.94,83.96,14600.0,73.6301,73.7266,73.6038,73.6213,14600.0
2014-09-02 15:30:00,83.93,83.97,83.76,83.76,53800.0,73.595,73.6301,73.446,73.446,53800.0
2014-09-03 09:30:00,83.96,84.08,83.6,83.74,7600.0,73.6213,73.7266,73.3057,73.4284,7600.0
2014-09-03 10:00:00,83.85,84.01,83.53,83.68,10300.0,73.5249,73.6652,73.2443,73.3758,10300.0
2014-09-03 10:30:00,83.68,83.88,83.68,83.76,7300.0,73.3758,73.5512,73.3758,73.446,7300.0
2014-09-03 11:00:00,83.8,83.82,83.59,83.59,9400.0,73.481,73.4986,73.2969,73.2969,9400.0
2014-09-03 11:30:00,83.57,83.66,83.46,83.52,12800.0,73.2794,73.3583,73.1829,73.2355,12800.0
2014-09-03 12:00:00,83.45,83.5,83.39,83.49,14500.0,73.1741,73.218,73.1215,73.2092,14500.0
2014-09-03 12:30:00,83.48,83.66,83.42,83.5,10400.0,73.2004,73.3583,73.1478,73.218,10400.0
2014-09-03 13:00:00,83.48,83.59,83.44,83.52,19600.0,73.2004,73.2969,73.1654,73.2355,19600.0
2014-09-03 13:30:00,83.54,83.61,83.47,83.6,11500.0,73.253,73.3144,73.1917,73.3057,11500.0
2014-09-03 14:00:00,83.6,83.61,83.5,83.52,12200.0,73.3057,73.3144,73.218,73.2355,12200.0
2014-09-03 14:30:00,83.54,83.55,83.41,83.41,10700.0,73.253,73.2618,73.1391,73.1391,10700.0
2014-09-03 15:00:00,83.38,83.55,83.35,83.55,16000.0,73.1128,73.2618,73.0864,73.2618,16000.0
2014-09-03 15:30:00,83.55,83.72,83.53,83.65,53800.0,73.2618,73.4109,73.2443,73.3495,53800.0
2014-09-04 09:30:00,83.67,84.43,83.67,84.24,19700.0,73.367,74.0335,73.367,73.8669,19700.0
2014-09-04 10:00:00,84.23,84.55,84.18,84.46,15000.0,73.8581,74.1387,73.8142,74.0598,15000.0
2014-09-04 10:30:00,84.44,84.44,84.15,84.23,18500.0,74.0422,74.0422,73.7879,73.8581,18500.0
2014-09-04 11:00:00,84.26,84.44,84.23,84.32,51900.0,73.8844,74.0422,73.8581,73.937,51900.0
2014-09-04 11:30:00,84.3,84.4,84.22,84.24,11200.0,73.9195,74.0071,73.8493,73.8669,11200.0
2014-09-04 12:00:00,84.23,84.3,84.07,84.08,7800.0,73.8581,73.9195,73.7178,73.7266,7800.0
2014-09-04 12:30:00,84.08,84.12,83.9,83.9,10200.0,73.7266,73.7616,73.5687,73.5687,10200.0
2014-09-04 13:00:00,83.89,83.92,83.68,83.72,11300.0,73.5599,73.5863,73.3758,73.4109,11300.0
2014-09-04 13:30:00,83.75,83.83,83.62,83.76,18500.0,73.4372,73.5073,73.3232,73.446,18500.0
2014-09-04 14:00:00,83.75,83.87,83.69,83.72,18900.0,73.4372,73.5424,73.3846,73.4109,18900.0
2014-09-04 14:30:00,83.73,83.75,83.36,83.37,74500.0,73.4197,73.4372,73.0952,73.104,74500.0
2014-09-04 15:00:00,83.42,83.51,83.14,83.36,21600.0,73.1478,73.2267,72.9023,73.0952,21600.0
2014-09-04 15:30:00,83.36,83.36,83.06,83.2,87400.0,73.0952,73.0952,72.8322,72.9549,87400.0
2014-09-05 09:30:00,82.75,82.92,81.9,82.3,77700.0,72.5603,72.7094,71.815,72.1657,77700.0
2014-09-05 10:00:00,82.3,82.39,81.45,81.67,75700.0,72.1657,72.2447,71.4204,71.6133,75700.0
2014-09-05 10:30:00,81.67,81.75,81.28,81.69,57900.0,71.6133,71.6835,71.2713,71.6309,57900.0
2014-09-05 11:00:00,81.65,82.08,81.64,81.94,60600.0,71.5958,71.9728,71.587,71.8501,60600.0
2014-09-05 11:30:00,81.96,82.08,81.85,81.9,32300.0,71.8676,71.9728,71.7712,71.815,32300.0
2014-09-05 12:00:00,81.94,82.0,81.82,81.94,31700.0,71.8501,71.9027,71.7448,71.8501,31700.0
2014-09-05 12:30:00,81.97,82.1,81.75,81.85,40600.0,71.8764,71.9904,71.6835,71.7712,40600.0
2014-09-05 13:00:00,81.84,81.99,81.82,81.95,32500.0,71.7624,71.8939,71.7448,71.8588,32500.0
2014-09-05 13:30:00,81.93,82.25,81.88,82.23,38500.0,71.8413,72.1219,71.7975,72.1044,38500.0
2014-09-05 14:00:00,82.26,82.43,82.16,82.33,33400.0,72.1307,72.2797,72.043,72.192,33400.0
2014-09-05 14:30:00,82.31,82.54,82.29,82.39,39800.0,72.1745,72.3762,72.157,72.2447,39800.0
2014-09-05 15:00:00,82.42,82.46,82.35,82.43,40300.0,72.271,72.306,72.2096,72.2797,40300.0
2014-09-05 15:30:00,82.44,82.8,82.43,82.79,113000.0,72.2885,72.6042,72.2797,72.5954,113000.0
2014-09-08 09:30:00,82.64,83.13,82.64,83.12,30700.0,72.4639,72.8935,72.4639,72.8848,30700.0
2014-09-08 10:00:00,83.16,83.3,82.82,82.94,12800.0,72.9198,73.0426,72.6217,72.7269,12800.0
2014-09-08 10:30:00,82.9,83.13,82.78,83.13,14800.0,72.6919,72.8935,72.5866,72.8935,14800.0
2014-09-08 11:00:00,83.14,83.24,83.02,83.16,12200.0,72.9023,72.99,72.7971,72.9198,12200.0
2014-09-08 11:30:00,83.15,83.15,82.69,82.72,20500.0,72.9111,72.9111,72.5077,72.534,20500.0
2014-09-08 12:00:00,82.74,82.77,82.61,82.66,10300.0,72.5516,72.5779,72.4376,72.4814,10300.0
2014-09-08 12:30:00,82.68,82.73,82.63,82.65,19800.0,72.4989,72.5428,72.4551,72.4726,19800.0
2014-09-08 13:00:00,82.66,82.69,82.51,82.56,17700.0,72.4814,72.5077,72.3499,72.3937,17700.0
2014-09-08 13:30:00,82.57,82.66,82.49,82.57,8700.0,72.4025,72.4814,72.3323,72.4025,8700.0
2014-09-08 14:00:00,82.54,82.59,82.42,82.45,20000.0,72.3762,72.42,72.271,72.2973,20000.0
2014-09-08 14:30:00,82.45,82.53,82.4,82.51,8200.0,72.2973,72.3674,72.2534,72.3499,8200.0
2014-09-08 15:00:00,82.5,82.71,82.49,82.71,23900.0,72.3411,72.5253,72.3323,72.5253,23900.0
2014-09-08 15:30:00,82.72,82.91,82.7,82.71,64600.0,72.534,72.7006,72.5165,72.5253,64600.0
2014-09-09 09:30:00,82.89,82.89,82.28,82.28,7500.0,72.6831,72.6831,72.1482,72.1482,7500.0
2014-09-09 10:00:00,82.24,82.51,82.09,82.28,11000.0,72.1131,72.3499,71.9816,72.1482,11000.0
2014-09-09 10:30:00,82.34,82.38,82.01,82.08,15000.0,72.2008,72.2359,71.9114,71.9728,15000.0
2014-09-09 11:00:00,82.13,82.48,82.13,82.24,8400.0,72.0167,72.3236,72.0167,72.1131,8400.0
2014-09-09 11:30:00,82.24,82.31,82.05,82.18,5200.0,72.1131,72.1745,71.9465,72.0605,5200.0
2014-09-09 12:00:00,82.1,82.17,81.96,82.1,9100.0,71.9904,72.0517,71.8676,71.9904,9100.0
2014-09-09 12:30:00,82.1,82.12,82.0,82.01,6400.0,71.9904,72.0079,71.9027,71.9114,6400.0
2014-09-09 13:00:00,81.97,82.03,81.86,81.96,31200.0,71.8764,71.929,71.7799,71.8676,31200.0
2014-09-09 13:30:00,82.01,82.31,82.0,82.28,6700.0,71.9114,72.1745,71.9027,72.1482,6700.0
2014-09-09 14:00:00,82.27,82.27,82.05,82.08,12400.0,72.1394,72.1394,71.9465,71.9728,12400.0
2014-09-09 14:30:00,82.06,82.15,81.99,82.1,36500.0,71.9553,72.0342,71.8939,71.9904,36500.0
2014-09-09 15:00:00,82.15,82.17,81.91,81.96,16700.0,72.0342,72.0517,71.8238,71.8676,16700.0
2014-09-09 15:30:00,81.98,82.01,81.9,81.91,51500.0,71.8851,71.9114,71.815,71.8238,51500.0
2014-09-10 09:30:00,81.93,82.34,81.56,81.69,18900.0,71.8413,72.2008,71.5169,71.6309,18900.0
2014-09-10 10:00:00,81.63,81.71,81.33,81.61,9500.0,71.5782,71.6484,71.3152,71.5607,9500.0
2014-09-10 10:30:00,81.56,81.72,81.42,81.56,49200.0,71.5169,71.6572,71.3941,71.5169,49200.0
2014-09-10 11:00:00,81.57,81.57,81.42,81.5,27400.0,71.5256,71.5256,71.3941,71.4642,27400.0
2014-09-10 11:30:00,81.52,81.53,81.4,81.48,17500.0,71.4818,71.4906,71.3766,71.4467,17500.0
2014-09-10 12:00:00,81.47,81.54,81.41,81.47,27800.0,71.4379,71.4993,71.3853,71.4379,27800.0
2014-09-10 12:30:00,81.48,81.52,81.42,81.45,15300.0,71.4467,71.4818,71.3941,71.4204,15300.0
2014-09-10 13:00:00,81.46,81.52,81.42,81.49,30200.0,71.4292,71.4818,71.3941,71.4555,30200.0
2014-09-10 13:30:00,81.5,81.51,81.45,81.46,20200.0,71.4642,71.473,71.4204,71.4292,20200.0
2014-09-10 14:00:00,81.46,81.51,81.45,81.49,23700.0,71.4292,71.473,71.4204,71.4555,23700.0
2014-09-10 14:30:00,81.49,81.63,81.44,81.61,50100.0,71.4555,71.5782,71.4116,71.5607,50100.0
2014-09-10 15:00:00,81.64,81.88,81.64,81.78,19500.0,71.587,71.7975,71.587,71.7098,19500.0
2014-09-10 15:30:00,81.8,82.1,81.79,82.02,94700.0,71.7273,71.9904,71.7185,71.9202,94700.0
2014-09-11 09:30:00,81.63,82.15,81.56,81.91,15800.0,71.5782,72.0342,71.5169,71.8238,15800.0
2014-09-11 10:00:00,81.98,81.98,81.64,81.86,19600.0,71.8851,71.8851,71.587,71.7799,19600.0
2014-09-11 10:30:00,81.83,81.9,81.54,81.8,34300.0,71.7536,71.815,71.4993,71.7273,34300.0
2014-09-11 11:00:00,81.8,82.17,81.73,81.93,21800.0,71.7273,72.0517,71.6659,71.8413,21800.0
2014-09-11 11:30:00,81.91,82.09,81.89,81.97,13700.0,71.8238,71.9816,71.8062,71.8764,13700.0
2014-09-11 12:00:00,81.97,82.1,81.86,82.07,6400.0,71.8764,71.9904,71.7799,71.9641,6400.0
2014-09-11 12:30:00,82.06,82.06,81.76,81.78,3700.0,71.9553,71.9553,71.6922,71.7098,3700.0
2014-09-11 13:00:00,81.81,81.83,81.57,81.58,8100.0,71.7361,71.7536,71.5256,71.5344,8100.0
2014-09-11 13:30:00,81.64,81.68,81.57,81.67,7100.0,71.587,71.6221,71.5256,71.6133,7100.0
2014-09-11 14:00:00,81.68,81.81,81.64,81.8,10000.0,71.6221,71.7361,71.587,71.7273,10000.0
2014-09-11 14:30:00,81.83,81.87,81.67,81.69,11300.0,71.7536,71.7887,71.6133,71.6309,11300.0
2014-09-11 15:00:00,81.68,81.68,81.55,81.57,9500.0,71.6221,71.6221,71.5081,71.5256,9500.0
2014-09-11 15:30:00,81.58,81.58,81.32,81.5,127800.0,71.5344,71.5344,71.3064,71.4642,127800.0
2014-09-12 09:30:00,81.43,81.56,81.25,81.29,50500.0,71.4029,71.5169,71.245,71.2801,50500.0
2014-09-12 10:00:00,81.31,81.44,81.01,81.15,19800.0,71.2976,71.4116,71.0346,71.1573,19800.0
2014-09-12 10:30:00,81.16,81.29,81.06,81.24,15200.0,71.1661,71.2801,71.0784,71.2363,15200.0
2014-09-12 11:00:00,81.18,81.2,80.92,81.0,12900.0,71.1837,71.2012,70.9557,71.0258,12900.0
2014-09-12 11:30:00,80.97,81.02,80.78,80.89,12100.0,70.9995,71.0434,70.8329,70.9294,12100.0
2014-09-12 12:00:00,80.81,80.87,80.62,80.79,13300.0,70.8592,70.9118,70.6926,70.8417,13300.0
2014-09-12 12:30:00,80.8,80.8,80.59,80.7,9800.0,70.8504,70.8504,70.6663,70.7628,9800.0
2014-09-12 13:00:00,80.64,80.8,80.43,80.56,18100.0,70.7101,70.8504,70.526,70.64,18100.0
2014-09-12 13:30:00,80.56,80.67,80.43,80.61,9300.0,70.64,70.7365,70.526,70.6838,9300.0
2014-09-12 14:00:00,80.62,80.73,80.54,80.56,32600.0,70.6926,70.7891,70.6225,70.64,32600.0
2014-09-12 14:30:00,80.57,80.58,80.36,80.39,23000.0,70.6488,70.6575,70.4646,70.4909,23000.0
2014-09-12 15:00:00,80.37,80.71,80.37,80.57,36300.0,70.4734,70.7715,70.4734,70.6488,36300.0
2014-09-12 15:30:00,80.57,80.77,80.54,80.69,66800.0,70.6488,70.8241,70.6225,70.754,66800.0
2014-09-15 09:30:00,80.63,80.82,80.31,80.42,31800.0,70.7014,70.868,70.4208,70.5172,31800.0
2014-09-15 10:00:00,80.39,80.6,80.23,80.47,40000.0,70.4909,70.6751,70.3506,70.5611,40000.0
2014-09-15 10:30:00,80.54,80.54,80.23,80.42,19500.0,70.6225,70.6225,70.3506,70.5172,19500.0
2014-09-15 11:00:00,80.39,80.46,80.03,80.03,31300.0,70.4909,70.5523,70.1753,70.1753,31300.0
2014-09-15 11:30:00,80.06,80.17,79.99,80.09,23800.0,70.2016,70.298,70.1402,70.2279,23800.0
2014-09-15 12:00:00,80.07,80.14,79.96,80.06,16100.0,70.2103,70.2717,70.1139,70.2016,16100.0
2014-09-15 12:30:00,80.05,80.13,79.97,80.02,19100.0,70.1928,70.2629,70.1227,70.1665,19100.0
2014-09-15 13:00:00,80.05,80.17,80.01,80.01,25100.0,70.1928,70.298,70.1577,70.1577,25100.0
2014-09-15 13:30:00,80.0,80.06,79.88,79.88,28900.0,70.149,70.2016,70.0437,70.0437,28900.0
2014-09-15 14:00:00,79.93,80.35,79.9,80.35,11700.0,70.0876,70.4559,70.0613,70.4559,11700.0
2014-09-15 14:30:00,80.36,80.38,80.07,80.2,13600.0,70.4646,70.4822,70.2103,70.3243,13600.0
2014-09-15 15:00:00,80.18,80.27,80.12,80.22,22200.0,70.3068,70.3857,70.2542,70.3419,22200.0
2014-09-15 15:30:00,80.23,80.24,79.98,80.05,54800.0,70.3506,70.3594,70.1314,70.1928,54800.0
2014-09-16 09:30:00,79.86,80.18,79.65,80.11,30000.0,70.0262,70.3068,69.8421,70.2454,30000.0
2014-09-16 10:00:00,80.11,80.17,79.72,79.72,26600.0,70.2454,70.298,69.9034,69.9034,26600.0
2014-09-16 10:30:00,79.77,80.13,79.61,79.96,60100.0,69.9473,70.2629,69.807,70.1139,60100.0
2014-09-16 11:00:00,79.9,80.13,79.85,80.13,16300.0,70.0613,70.2629,70.0174,70.2629,16300.0
2014-09-16 11:30:00,80.18,80.61,80.18,80.44,32500.0,70.3068,70.6838,70.3068,70.5348,32500.0
2014-09-16 12:00:00,80.44,80.62,80.33,80.56,12500.0,70.5348,70.6926,70.4383,70.64,12500.0
2014-09-16 12:30:00,80.54,80.58,80.37,80.37,16400.0,70.6225,70.6575,70.4734,70.4734,16400.0
2014-09-16 13:00:00,80.4,80.6,80.39,80.57,10100.0,70.4997,70.6751,70.4909,70.6488,10100.0
2014-09-16 13:30:00,80.59,80.81,80.58,80.81,47900.0,70.6663,70.8592,70.6575,70.8592,47900.0
2014-09-16 14:00:00,80.8,81.15,80.8,81.12,41300.0,70.8504,71.1573,70.8504,71.131,41300.0
2014-09-16 14:30:00,81.13,81.2,81.0,81.03,20200.0,71.1398,71.2012,71.0258,71.0521,20200.0
2014-09-16 15:00:00,81.06,81.25,81.02,81.08,26900.0,71.0784,71.245,71.0434,71.096,26900.0
2014-09-16 15:30:00,81.06,81.16,81.0,81.05,61500.0,71.0784,71.1661,71.0258,71.0697,61500.0
2014-09-17 09:30:00,81.32,81.96,81.32,81.95,20400.0,71.3064,71.8676,71.3064,71.8588,20400.0
2014-09-17 10:00:00,81.95,82.4,81.86,81.88,33800.0,71.8588,72.2534,71.7799,71.7975,33800.0
2014-09-17 10:30:00,81.81,81.91,81.6,81.75,20700.0,71.7361,71.8238,71.5519,71.6835,20700.0
2014-09-17 11:00:00,81.73,81.87,81.56,81.56,23300.0,71.6659,71.7887,71.5169,71.5169,23300.0
2014-09-17 11:30:00,81.52,81.66,81.41,81.56,16600.0,71.4818,71.6045,71.3853,71.5169,16600.0
2014-09-17 12:00:00,81.58,81.62,81.47,81.47,6200.0,71.5344,71.5695,71.4379,71.4379,6200.0
2014-09-17 12:30:00,81.49,81.57,81.44,81.44,5400.0,71.4555,71.5256,71.4116,71.4116,5400.0
2014-09-17 13:00:00,81.44,81.48,81.17,81.17,10100.0,71.4116,71.4467,71.1749,71.1749,10100.0
2014-09-17 13:30:00,81.21,81.36,81.18,81.34,12200.0,71.21,71.3415,71.1837,71.324,12200.0
2014-09-17 14:00:00,81.34,81.87,80.98,81.69,30000.0,71.324,71.7887,71.0083,71.6309,30000.0
2014-09-17 14:30:00,81.66,81.69,81.37,81.65,21000.0,71.6045,71.6309,71.3503,71.5958,21000.0
2014-09-17 15:00:00,81.6,81.97,81.6,81.83,33600.0,71.5519,71.8764,71.5519,71.7536,33600.0
2014-09-17 15:30:00,81.82,81.82,81.6,81.69,74000.0,71.7448,71.7448,71.5519,71.6309,74000.0
2014-09-18 09:30:00,81.76,81.79,81.12,81.29,16800.0,71.6922,71.7185,71.131,71.2801,16800.0
2014-09-18 10:00:00,81.3,81.36,80.83,80.87,10700.0,71.2889,71.3415,70.8768,70.9118,10700.0
2014-09-18 10:30:00,80.94,81.21,80.93,80.98,10500.0,70.9732,71.21,70.9644,71.0083,10500.0
2014-09-18 11:00:00,80.97,81.04,80.81,80.81,10400.0,70.9995,71.0609,70.8592,70.8592,10400.0
2014-09-18 11:30:00,80.77,80.86,80.57,80.57,14800.0,70.8241,70.9031,70.6488,70.6488,14800.0
2014-09-18 12:00:00,80.62,80.62,80.43,80.53,16200.0,70.6926,70.6926,70.526,70.6137,16200.0
2014-09-18 12:30:00,80.52,80.62,80.37,80.42,12300.0,70.6049,70.6926,70.4734,70.5172,12300.0
2014-09-18 13:00:00,80.4,80.41,80.2,80.23,20200.0,70.4997,70.5085,70.3243,70.3506,20200.0
2014-09-18 13:30:00,80.22,80.29,80.09,80.16,42100.0,70.3419,70.4032,70.2279,70.2893,42100.0
2014-09-18 14:00:00,80.18,80.4,80.16,80.37,25200.0,70.3068,70.4997,70.2893,70.4734,25200.0
2014-09-18 14:30:00,80.35,80.45,80.33,80.36,14600.0,70.4559,70.5435,70.4383,70.4646,14600.0
2014-09-18 15:00:00,80.36,80.56,80.33,80.56,31100.0,70.4646,70.64,70.4383,70.64,31100.0
2014-09-18 15:30:00,80.55,80.59,80.38,80.41,46600.0,70.6312,70.6663,70.4822,70.5085,46600.0
2014-09-19 09:30:00,80.57,80.57,79.82,79.9,43700.0,70.6488,70.6488,69.9911,70.0613,43700.0
2014-09-19 10:00:00,79.87,80.18,79.82,79.85,21900.0,70.035,70.3068,69.9911,70.0174,21900.0
2014-09-19 10:30:00,79.8,79.97,79.62,79.62,19300.0,69.9736,70.1227,69.8157,69.8157,19300.0
2014-09-19 11:00:00,79.64,79.77,79.45,79.52,13500.0,69.8333,69.9473,69.6667,69.7281,13500.0
2014-09-19 11:30:00,79.52,79.64,79.33,79.59,29200.0,69.7281,69.8333,69.5615,69.7894,29200.0
2014-09-19 12:00:00,79.6,79.65,79.52,79.61,32500.0,69.7982,69.8421,69.7281,69.807,32500.0
2014-09-19 12:30:00,79.59,79.7,79.52,79.55,12800.0,69.7894,69.8859,69.7281,69.7544,12800.0
2014-09-19 13:00:00,79.54,79.56,79.4,79.46,10400.0,69.7456,69.7631,69.6228,69.6755,10400.0
2014-09-19 13:30:00,79.47,79.61,79.47,79.56,13300.0,69.6842,69.807,69.6842,69.7631,13300.0
2014-09-19 14:00:00,79.57,79.93,79.54,79.91,14200.0,69.7719,70.0876,69.7456,70.07,14200.0
2014-09-19 14:30:00,79.93,80.03,79.9,79.95,8400.0,70.0876,70.1753,70.0613,70.1051,8400.0
2014-09-19 15:00:00,79.96,79.97,79.89,79.93,23100.0,70.1139,70.1227,70.0525,70.0876,23100.0
2014-09-19 15:30:00,79.93,80.07,79.75,79.79,78700.0,70.0876,70.2103,69.9297,69.9648,78700.0
2014-09-22 09:30:00,79.64,79.77,78.83,79.45,34500.0,69.8333,69.9473,69.123,69.6667,34500.0
2014-09-22 10:00:00,79.39,79.51,78.87,78.96,19800.0,69.6141,69.7193,69.1581,69.237,19800.0
2014-09-22 10:30:00,78.9,78.95,78.62,78.73,18700.0,69.1844,69.2283,68.9389,69.0353,18700.0
2014-09-22 11:00:00,78.73,78.93,78.72,78.89,11500.0,69.0353,69.2107,69.0266,69.1756,11500.0
2014-09-22 11:30:00,78.85,78.88,78.71,78.75,11300.0,69.1406,69.1669,69.0178,69.0529,11300.0
2014-09-22 12:00:00,78.76,78.87,78.72,78.87,9600.0,69.0616,69.1581,69.0266,69.1581,9600.0
2014-09-22 12:30:00,78.89,78.91,78.8,78.8,6600.0,69.1756,69.1932,69.0967,69.0967,6600.0
2014-09-22 13:00:00,78.8,78.91,78.76,78.91,7000.0,69.0967,69.1932,69.0616,69.1932,7000.0
2014-09-22 13:30:00,78.93,78.93,78.81,78.84,9100.0,69.2107,69.2107,69.1055,69.1318,9100.0
2014-09-22 14:00:00,78.86,78.88,78.73,78.82,24800.0,69.1493,69.1669,69.0353,69.1143,24800.0
2014-09-22 14:30:00,78.77,78.85,78.77,78.83,13400.0,69.0704,69.1406,69.0704,69.123,13400.0
2014-09-22 15:00:00,78.82,78.87,78.77,78.84,18600.0,69.1143,69.1581,69.0704,69.1318,18600.0
2014-09-22 15:30:00,78.84,78.92,78.74,78.75,55100.0,69.1318,69.2019,69.0441,69.0529,55100.0
2014-09-23 09:30:00,78.39,78.4,77.97,78.4,29200.0,68.7372,68.746,68.3689,68.746,29200.0
2014-09-23 10:00:00,78.45,78.63,78.33,78.54,38600.0,68.7898,68.9477,68.6846,68.8687,38600.0
2014-09-23 10:30:00,78.45,78.66,78.41,78.45,22600.0,68.7898,68.974,68.7547,68.7898,22600.0
2014-09-23 11:00:00,78.45,78.52,78.38,78.4,29900.0,68.7898,68.8512,68.7284,68.746,29900.0
2014-09-23 11:30:00,78.44,78.66,78.39,78.52,51200.0,68.7811,68.974,68.7372,68.8512,51200.0
2014-09-23 12:00:00,78.56,78.56,78.32,78.39,4900.0,68.8863,68.8863,68.6758,68.7372,4900.0
2014-09-23 12:30:00,78.4,78.52,78.35,78.45,9000.0,68.746,68.8512,68.7021,68.7898,9000.0
2014-09-23 13:00:00,78.37,78.45,78.29,78.32,40000.0,68.7197,68.7898,68.6495,68.6758,40000.0
2014-09-23 13:30:00,78.33,78.42,78.26,78.29,7300.0,68.6846,68.7635,68.6232,68.6495,7300.0
2014-09-23 14:00:00,78.29,78.39,78.27,78.37,13400.0,68.6495,68.7372,68.632,68.7197,13400.0
2014-09-23 14:30:00,78.4,78.41,78.3,78.39,11800.0,68.746,68.7547,68.6583,68.7372,11800.0
2014-09-23 15:00:00,78.38,78.41,78.29,78.35,23300.0,68.7284,68.7547,68.6495,68.7021,23300.0
2014-09-23 15:30:00,78.36,78.4,78.13,78.21,71000.0,68.7109,68.746,68.5092,68.5794,71000.0
2014-09-24 09:30:00,77.9,78.12,77.58,77.64,19800.0,68.3075,68.5005,68.027,68.0796,19800.0
2014-09-24 10:00:00,77.67,78.08,77.64,77.85,29700.0,68.1059,68.4654,68.0796,68.2637,29700.0
2014-09-24 10:30:00,77.86,78.3,77.86,78.22,19700.0,68.2725,68.6583,68.2725,68.5881,19700.0
2014-09-24 11:00:00,78.24,78.56,78.17,78.52,8600.0,68.6057,68.8863,68.5443,68.8512,8600.0
2014-09-24 11:30:00,78.54,78.59,78.15,78.2,16800.0,68.8687,68.9126,68.5268,68.5706,16800.0
2014-09-24 12:00:00,78.2,78.24,77.99,78.08,12700.0,68.5706,68.6057,68.3865,68.4654,12700.0
2014-09-24 12:30:00,78.06,78.11,77.88,77.99,9600.0,68.4478,68.4917,68.29,68.3865,9600.0
2014-09-24 13:00:00,78.0,78.09,77.93,78.04,12000.0,68.3952,68.4742,68.3339,68.4303,12000.0
2014-09-24 13:30:00,78.02,78.23,78.01,78.17,12900.0,68.4128,68.5969,68.404,68.5443,12900.0
2014-09-24 14:00:00,78.15,78.38,78.15,78.36,11400.0,68.5268,68.7284,68.5268,68.7109,11400.0
2014-09-24 14:30:00,78.35,78.47,78.3,78.45,9800.0,68.7021,68.8074,68.6583,68.7898,9800.0
2014-09-24 15:00:00,78.45,78.54,78.43,78.52,11800.0,68.7898,68.8687,68.7723,68.8512,11800.0
2014-09-24 15:30:00,78.52,78.52,78.18,78.23,44000.0,68.8512,68.8512,68.5531,68.5969,44000.0
2014-09-25 09:30:00,78.9,78.93,77.87,77.98,61100.0,69.1844,69.2107,68.2812,68.3777,61100.0
2014-09-25 10:00:00,78.02,78.09,77.33,77.66,28800.0,68.4128,68.4742,67.8077,68.0971,28800.0
2014-09-25 10:30:00,77.66,78.03,77.32,78.03,28600.0,68.0971,68.4215,67.799,68.4215,28600.0
2014-09-25 11:00:00,77.96,78.03,77.51,77.86,35500.0,68.3602,68.4215,67.9656,68.2725,35500.0
2014-09-25 11:30:00,77.83,78.01,77.74,77.84,31100.0,68.2462,68.404,68.1672,68.2549,31100.0
2014-09-25 12:00:00,77.86,77.93,77.67,77.7,30600.0,68.2725,68.3339,68.1059,68.1322,30600.0
2014-09-25 12:30:00,77.65,77.82,77.64,77.77,16700.0,68.0883,68.2374,68.0796,68.1936,16700.0
2014-09-25 13:00:00,77.8,78.38,77.8,78.17,24300.0,68.2199,68.7284,68.2199,68.5443,24300.0
2014-09-25 13:30:00,78.19,78.21,77.82,77.9,15400.0,68.5618,68.5794,68.2374,68.3075,15400.0
2014-09-25 14:00:00,77.84,78.05,77.78,78.05,15200.0,68.2549,68.4391,68.2023,68.4391,15200.0
2014-09-25 14:30:00,78.02,78.19,78.02,78.15,19200.0,68.4128,68.5618,68.4128,68.5268,19200.0
2014-09-25 15:00:00,78.11,78.15,78.0,78.12,44100.0,68.4917,68.5268,68.3952,68.5005,44100.0
2014-09-25 15:30:00,78.12,78.27,78.01,78.01,63000.0,68.5005,68.632,68.404,68.404,63000.0
2014-09-26 09:30:00,78.13,78.13,77.72,77.94,17400.0,68.5092,68.5092,68.1497,68.3426,17400.0
2014-09-26 10:00:00,77.92,78.21,77.9,77.9,15300.0,68.3251,68.5794,68.3075,68.3075,15300.0
2014-09-26 10:30:00,77.88,77.95,77.67,77.67,7800.0,68.29,68.3514,68.1059,68.1059,7800.0
2014-09-26 11:00:00,77.79,77.83,77.62,77.68,5200.0,68.2111,68.2462,68.062,68.1146,5200.0
2014-09-26 11:30:00,77.64,77.66,77.39,77.55,19100.0,68.0796,68.0971,67.8603,68.0006,19100.0
2014-09-26 12:00:00,77.54,77.56,77.39,77.43,12900.0,67.9919,68.0094,67.8603,67.8954,12900.0
2014-09-26 12:30:00,77.46,77.46,77.34,77.36,7600.0,67.9217,67.9217,67.8165,67.834,7600.0
2014-09-26 13:00:00,77.37,77.45,77.32,77.39,38200.0,67.8428,67.913,67.799,67.8603,38200.0
2014-09-26 13:30:00,77.43,77.51,77.39,77.51,19600.0,67.8954,67.9656,67.8603,67.9656,19600.0
2014-09-26 14:00:00,77.54,77.77,77.54,77.7,16500.0,67.9919,68.1936,67.9919,68.1322,16500.0
2014-09-26 14:30:00,77.71,77.96,77.7,77.87,20400.0,68.1409,68.3602,68.1322,68.2812,20400.0
2014-09-26 15:00:00,77.87,77.97,77.83,77.88,10600.0,68.2812,68.3689,68.2462,68.29,10600.0
2014-09-26 15:30:00,77.88,78.3,77.85,77.99,150400.0,68.29,68.6583,68.2637,68.3865,150400.0
2014-09-29 09:30:00,77.03,77.7,76.98,77.7,20800.0,67.8055,68.3952,67.7615,68.3952,20800.0
2014-09-29 10:00:00,77.65,77.83,77.56,77.61,13200.0,68.3512,68.5097,68.272,68.316,13200.0
2014-09-29 10:30:00,77.6,77.97,77.54,77.97,26500.0,68.3072,68.6329,68.2544,68.6329,26500.0
2014-09-29 11:00:00,77.93,78.19,77.93,78.15,11500.0,68.5977,68.8266,68.5977,68.7913,11500.0
2014-09-29 11:30:00,78.18,78.3,78.1,78.23,12300.0,68.8178,68.9234,68.7473,68.8618,12300.0
2014-09-29 12:00:00,78.23,78.28,77.97,77.97,15800.0,68.8618,68.9058,68.6329,68.6329,15800.0
2014-09-29 12:30:00,77.95,77.95,77.82,77.87,15000.0,68.6153,68.6153,68.5009,68.5449,15000.0
2014-09-29 13:00:00,77.86,77.9,77.75,77.86,18000.0,68.5361,68.5713,68.4392,68.5361,18000.0
2014-09-29 13:30:00,77.87,77.88,77.68,77.69,14700.0,68.5449,68.5537,68.3776,68.3864,14700.0
2014-09-29 14:00:00,77.67,77.84,77.65,77.76,58500.0,68.3688,68.5185,68.3512,68.448,58500.0
2014-09-29 14:30:00,77.76,77.88,77.75,77.85,10500.0,68.448,68.5537,68.4392,68.5273,10500.0
2014-09-29 15:00:00,77.86,77.94,77.76,77.9,18000.0,68.5361,68.6065,68.448,68.5713,18000.0
2014-09-29 15:30:00,77.9,77.9,77.67,77.72,48700.0,68.5713,68.5713,68.3688,68.4128,48700.0
2014-09-30 09:30:00,77.83,78.25,76.96,77.17,10200.0,68.5097,68.8794,67.7438,67.9287,10200.0
2014-09-30 10:00:00,77.12,77.12,76.7,77.05,26400.0,67.8847,67.8847,67.515,67.8231,26400.0
2014-09-30 10:30:00,77.0,77.24,76.95,77.11,15200.0,67.7791,67.9903,67.735,67.8759,15200.0
2014-09-30 11:00:00,77.1,77.4,77.1,77.34,22800.0,67.8671,68.1312,67.8671,68.0783,22800.0
2014-09-30 11:30:00,77.32,77.38,77.1,77.2,12900.0,68.0607,68.1136,67.8671,67.9551,12900.0
2014-09-30 12:00:00,77.12,77.19,76.94,76.95,15800.0,67.8847,67.9463,67.7262,67.735,15800.0
2014-09-30 12:30:00,76.96,77.0,76.81,76.84,8500.0,67.7438,67.7791,67.6118,67.6382,8500.0
2014-09-30 13:00:00,76.82,76.97,76.82,76.86,8800.0,67.6206,67.7527,67.6206,67.6558,8800.0
2014-09-30 13:30:00,76.85,76.9,76.68,76.79,16900.0,67.647,67.691,67.4974,67.5942,16900.0
2014-09-30 14:00:00,76.79,76.88,76.65,76.77,18000.0,67.5942,67.6734,67.471,67.5766,18000.0
2014-09-30 14:30:00,76.78,76.9,76.66,76.9,17300.0,67.5854,67.691,67.4798,67.691,17300.0
2014-09-30 15:00:00,76.86,77.03,76.8,76.99,23100.0,67.6558,67.8055,67.603,67.7703,23100.0
2014-09-30 15:30:00,77.01,77.14,76.87,76.87,53600.0,67.7879,67.9023,67.6646,67.6646,53600.0
2014-10-01 09:30:00,76.44,76.95,75.78,76.33,23600.0,67.2861,67.735,66.7052,67.1893,23600.0
2014-10-01 10:00:00,76.25,76.54,76.0,76.46,23800.0,67.1189,67.3741,66.8988,67.3037,23800.0
2014-10-01 10:30:00,76.44,76.62,76.29,76.62,28500.0,67.2861,67.4446,67.1541,67.4446,28500.0
2014-10-01 11:00:00,76.62,76.92,76.59,76.68,27300.0,67.4446,67.7086,67.4182,67.4974,27300.0
2014-10-01 11:30:00,76.71,76.72,76.43,76.61,30200.0,67.5238,67.5326,67.2773,67.4358,30200.0
2014-10-01 12:00:00,76.59,76.75,76.55,76.66,22100.0,67.4182,67.559,67.3829,67.4798,22100.0
2014-10-01 12:30:00,76.64,76.64,76.22,76.26,15000.0,67.4622,67.4622,67.0925,67.1277,15000.0
2014-10-01 13:00:00,76.25,76.27,76.0,76.1,16500.0,67.1189,67.1365,66.8988,66.9868,16500.0
2014-10-01 13:30:00,76.1,76.1,75.81,75.82,40800.0,66.9868,66.9868,66.7316,66.7404,40800.0
2014-10-01 14:00:00,75.86,76.01,75.84,75.95,51100.0,66.7756,66.9076,66.758,66.8548,51100.0
2014-10-01 14:30:00,75.96,75.99,75.88,75.9,51700.0,66.8636,66.89,66.7932,66.8108,51700.0
2014-10-01 15:00:00,75.86,75.94,75.65,75.7,40100.0,66.7756,66.846,66.5907,66.6347,40100.0
2014-10-01 15:30:00,75.7,75.79,75.63,75.69,131800.0,66.6347,66.714,66.5731,66.6259,131800.0
2014-10-02 09:30:00,75.37,76.27,75.37,75.94,23600.0,66.3443,67.1365,66.3443,66.846,23600.0
2014-10-02 10:00:00,75.81,76.11,75.8,75.91,10800.0,66.7316,66.9956,66.7228,66.8196,10800.0
2014-10-02 10:30:00,75.81,75.92,75.69,75.69,29000.0,66.7316,66.8284,66.6259,66.6259,29000.0
2014-10-02 11:00:00,75.67,75.95,75.66,75.72,19500.0,66.6083,66.8548,66.5995,66.6523,19500.0
2014-10-02 11:30:00,75.77,75.82,75.54,75.77,40500.0,66.6964,66.7404,66.4939,66.6964,40500.0
2014-10-02 12:00:00,75.79,76.09,75.77,76.08,16700.0,66.714,66.978,66.6964,66.9692,16700.0
2014-10-02 12:30:00,76.08,76.22,75.93,76.22,19800.0,66.9692,67.0925,66.8372,67.0925,19800.0
2014-10-02 13:00:00,76.21,76.57,76.1,76.54,19000.0,67.0837,67.4006,66.9868,67.3741,19000.0
2014-10-02 13:30:00,76.55,76.73,76.54,76.54,33400.0,67.3829,67.5414,67.3741,67.3741,33400.0
2014-10-02 14:00:00,76.56,76.89,76.54,76.83,43000.0,67.3918,67.6822,67.3741,67.6294,43000.0
2014-10-02 14:30:00,76.8,76.91,76.68,76.8,48500.0,67.603,67.6998,67.4974,67.603,48500.0
2014-10-02 15:00:00,76.79,76.89,76.7,76.81,44100.0,67.5942,67.6822,67.515,67.6118,44100.0
2014-10-02 15:30:00,76.79,76.87,76.74,76.76,113300.0,67.5942,67.6646,67.5502,67.5678,113300.0
2014-10-03 09:30:00,77.37,77.48,76.94,77.26,13800.0,68.1048,68.2016,67.7262,68.0079,13800.0
2014-10-03 10:00:00,77.35,77.5,77.2,77.27,12000.0,68.0871,68.2192,67.9551,68.0167,12000.0
2014-10-03 10:30:00,77.19,77.29,77.06,77.28,29400.0,67.9463,68.0343,67.8319,68.0255,29400.0
2014-10-03 11:00:00,77.28,77.77,77.24,77.74,67800.0,68.0255,68.4569,67.9903,68.4304,67800.0
2014-10-03 11:30:00,77.72,77.76,77.31,77.31,11400.0,68.4128,68.448,68.0519,68.0519,11400.0
2014-10-03 12:00:00,77.31,77.33,77.16,77.25,15500.0,68.0519,68.0695,67.9199,67.9991,15500.0
2014-10-03 12:30:00,77.26,77.32,77.14,77.14,8800.0,68.0079,68.0607,67.9023,67.9023,8800.0
2014-10-03 13:00:00,77.11,77.25,77.03,77.25,42700.0,67.8759,67.9991,67.8055,67.9991,42700.0
2014-10-03 13:30:00,77.26,77.55,77.26,77.5,42900.0,68.0079,68.2632,68.0079,68.2192,42900.0
2014-10-03 14:00:00,77.51,77.57,77.37,77.4,32500.0,68.228,68.2808,68.1048,68.1312,32500.0
2014-10-03 14:30:00,77.42,77.52,77.36,77.42,13800.0,68.1488,68.2368,68.0959,68.1488,13800.0
2014-10-03 15:00:00,77.41,77.44,77.24,77.29,13600.0,68.14,68.1664,67.9903,68.0343,13600.0
2014-10-03 15:30:00,77.29,77.41,77.21,77.24,67800.0,68.0343,68.14,67.9639,67.9903,67800.0
2014-10-06 09:30:00,77.4,77.64,77.03,77.04,10200.0,68.1312,68.3424,67.8055,67.8143,10200.0
2014-10-06 10:00:00,77.04,77.22,76.86,77.01,14200.0,67.8143,67.9727,67.6558,67.7879,14200.0
2014-10-06 10:30:00,77.04,77.41,76.9,76.99,31500.0,67.8143,68.14,67.691,67.7703,31500.0
2014-10-06 11:00:00,76.99,77.06,76.82,76.84,7100.0,67.7703,67.8319,67.6206,67.6382,7100.0
2014-10-06 11:30:00,76.84,76.93,76.47,76.72,18700.0,67.6382,67.7174,67.3125,67.5326,18700.0
2014-10-06 12:00:00,76.77,76.94,76.7,76.8,17400.0,67.5766,67.7262,67.515,67.603,17400.0
2014-10-06 12:30:00,76.78,76.85,76.55,76.69,9600.0,67.5854,67.647,67.3829,67.5062,9600.0
2014-10-06 13:00:00,76.68,76.98,76.66,76.97,42400.0,67.4974,67.7615,67.4798,67.7527,42400.0
2014-10-06 13:30:00,77.04,77.11,76.95,76.99,23900.0,67.8143,67.8759,67.735,67.7703,23900.0
2014-10-06 14:00:00,76.92,77.01,76.74,76.93,14600.0,67.7086,67.7879,67.5502,67.7174,14600.0
2014-10-06 14:30:00,76.92,76.95,76.83,76.85,13400.0,67.7086,67.735,67.6294,67.647,13400.0
2014-10-06 15:00:00,76.84,76.87,76.64,76.83,22900.0,67.6382,67.6646,67.4622,67.6294,22900.0
2014-10-06 15:30:00,76.83,77.04,76.76,76.8,159600.0,67.6294,67.8143,67.5678,67.603,159600.0
2014-10-07 09:30:00,76.79,76.82,76.32,76.77,59500.0,67.5942,67.6206,67.1805,67.5766,59500.0
2014-10-07 10:00:00,76.91,77.13,76.83,77.06,30500.0,67.6998,67.8935,67.6294,67.8319,30500.0
2014-10-07 10:30:00,77.11,77.5,76.84,76.84,131900.0,67.8759,68.2192,67.6382,67.6382,131900.0
2014-10-07 11:00:00,76.79,76.95,76.62,76.78,24300.0,67.5942,67.735,67.4446,67.5854,24300.0
2014-10-07 11:30:00,76.84,77.0,76.66,76.93,15200.0,67.6382,67.7791,67.4798,67.7174,15200.0
2014-10-07 12:00:00,76.94,77.01,76.85,76.89,13200.0,67.7262,67.7879,67.647,67.6822,13200.0
2014-10-07 12:30:00,76.92,76.92,76.59,76.68,16400.0,67.7086,67.7086,67.4182,67.4974,16400.0
2014-10-07 13:00:00,76.65,76.75,76.55,76.62,13600.0,67.471,67.559,67.3829,67.4446,13600.0
2014-10-07 13:30:00,76.64,76.81,76.49,76.74,31700.0,67.4622,67.6118,67.3301,67.5502,31700.0
2014-10-07 14:00:00,76.75,76.91,76.41,76.41,28300.0,67.559,67.6998,67.2597,67.2597,28300.0
2014-10-07 14:30:00,76.36,76.51,76.3,76.5,28800.0,67.2157,67.3477,67.1629,67.3389,28800.0
2014-10-07 15:00:00,76.49,76.6,76.33,76.4,46700.0,67.3301,67.427,67.1893,67.2509,46700.0
2014-10-07 15:30:00,76.41,76.52,76.29,76.38,141600.0,67.2597,67.3565,67.1541,67.2333,141600.0
2014-10-08 09:30:00,76.36,76.52,76.03,76.16,15300.0,67.2157,67.3565,66.9252,67.0397,15300.0
2014-10-08 10:00:00,76.19,76.31,75.88,76.18,23300.0,67.0661,67.1717,66.7932,67.0573,23300.0
2014-10-08 10:30:00,76.22,76.22,75.52,75.52,24600.0,67.0925,67.0925,66.4763,66.4763,24600.0
2014-10-08 11:00:00,75.51,75.84,75.39,75.83,16700.0,66.4675,66.758,66.3619,66.7492,16700.0
2014-10-08 11:30:00,75.74,75.82,75.56,75.71,20900.0,66.6699,66.7404,66.5115,66.6435,20900.0
2014-10-08 12:00:00,75.7,75.88,75.61,75.63,12800.0,66.6347,66.7932,66.5555,66.5731,12800.0
2014-10-08 12:30:00,75.61,75.72,75.6,75.63,9100.0,66.5555,66.6523,66.5467,66.5731,9100.0
2014-10-08 13:00:00,75.64,75.78,75.53,75.67,22200.0,66.5819,66.7052,66.4851,66.6083,22200.0
2014-10-08 13:30:00,75.68,75.95,75.66,75.81,18700.0,66.6171,66.8548,66.5995,66.7316,18700.0
2014-10-08 14:00:00,75.81,76.48,75.81,76.4,95600.0,66.7316,67.3213,66.7316,67.2509,95600.0
2014-10-08 14:30:00,76.42,76.81,76.42,76.76,35700.0,67.2685,67.6118,67.2685,67.5678,35700.0
2014-10-08 15:00:00,76.74,77.03,76.74,76.99,24500.0,67.5502,67.8055,67.5502,67.7703,24500.0
2014-10-08 15:30:00,76.97,77.15,76.88,77.07,110700.0,67.7527,67.9111,67.6734,67.8407,110700.0
2014-10-09 09:30:00,77.01,77.01,75.91,76.03,14900.0,67.7879,67.7879,66.8196,66.9252,14900.0
2014-10-09 10:00:00,76.08,76.31,75.9,76.14,17400.0,66.9692,67.1717,66.8108,67.022,17400.0
2014-10-09 10:30:00,76.1,76.1,75.7,76.04,10200.0,66.9868,66.9868,66.6347,66.934,10200.0
2014-10-09 11:00:00,76.08,76.31,75.94,76.11,15600.0,66.9692,67.1717,66.846,66.9956,15600.0
2014-10-09 11:30:00,76.11,76.12,75.5,75.59,13900.0,66.9956,67.0044,66.4587,66.5379,13900.0
2014-10-09 12:00:00,75.56,75.71,75.38,75.41,17300.0,66.5115,66.6435,66.3531,66.3795,17300.0
2014-10-09 12:30:00,75.38,75.81,75.37,75.78,15000.0,66.3531,66.7316,66.3443,66.7052,15000.0
2014-10-09 13:00:00,75.76,76.19,75.73,75.98,29500.0,66.6876,67.0661,66.6611,66.8812,29500.0
2014-10-09 13:30:00,75.98,76.23,75.91,76.04,20000.0,66.8812,67.1013,66.8196,66.934,20000.0
2014-10-09 14:00:00,76.0,76.0,75.75,75.75,40800.0,66.8988,66.8988,66.6788,66.6788,40800.0
2014-10-09 14:30:00,75.74,75.92,75.52,75.52,58200.0,66.6699,66.8284,66.4763,66.4763,58200.0
2014-10-09 15:00:00,75.51,75.58,75.28,75.51,31300.0,66.4675,66.5291,66.265,66.4675,31300.0
2014-10-09 15:30:00,75.55,75.68,75.25,75.37,92700.0,66.5027,66.6171,66.2386,66.3443,92700.0
2014-10-10 09:30:00,75.21,75.61,74.99,75.41,27000.0,66.2034,66.5555,66.0098,66.3795,27000.0
2014-10-10 10:00:00,75.41,75.52,75.01,75.01,38300.0,66.3795,66.4763,66.0274,66.0274,38300.0
2014-10-10 10:30:00,74.99,75.0,74.71,74.76,28700.0,66.0098,66.0186,65.7633,65.8073,28700.0
2014-10-10 11:00:00,74.82,75.29,74.82,75.29,52100.0,65.8601,66.2738,65.8601,66.2738,52100.0
2014-10-10 11:30:00,75.23,75.71,75.15,75.63,21800.0,66.221,66.6435,66.1506,66.5731,21800.0
2014-10-10 12:00:00,75.64,75.9,75.62,75.81,20400.0,66.5819,66.8108,66.5643,66.7316,20400.0
2014-10-10 12:30:00,75.82,75.97,75.57,75.6,29200.0,66.7404,66.8724,66.5203,66.5467,29200.0
2014-10-10 13:00:00,75.59,75.73,75.34,75.42,16700.0,66.5379,66.6611,66.3178,66.3883,16700.0
2014-10-10 13:30:00,75.42,75.63,75.38,75.45,21900.0,66.3883,66.5731,66.3531,66.4147,21900.0
2014-10-10 14:00:00,75.54,75.63,75.26,75.38,22100.0,66.4939,66.5731,66.2474,66.3531,22100.0
2014-10-10 14:30:00,75.36,75.37,75.18,75.19,14400.0,66.3355,66.3443,66.177,66.1858,14400.0
2014-10-10 15:00:00,75.18,75.26,75.0,75.05,25100.0,66.177,66.2474,66.0186,66.0626,25100.0
2014-10-10 15:30:00,75.07,75.07,74.63,74.65,117700.0,66.0802,66.0802,65.6929,65.7105,117700.0
2014-10-13 09:30:00,74.74,75.24,74.23,74.62,24000.0,65.7897,66.2298,65.3408,65.6841,24000.0
2014-10-13 10:00:00,74.63,75.02,74.41,74.41,16200.0,65.6929,66.0362,65.4992,65.4992,16200.0
2014-10-13 10:30:00,74.43,74.65,74.21,74.59,18200.0,65.5168,65.7105,65.3232,65.6577,18200.0
2014-10-13 11:00:00,74.58,74.92,74.55,74.78,35900.0,65.6489,65.9481,65.6225,65.8249,35900.0
2014-10-13 11:30:00,74.78,74.98,74.67,74.67,27800.0,65.8249,66.001,65.7281,65.7281,27800.0
2014-10-13 12:00:00,74.68,74.81,74.52,74.73,36000.0,65.7369,65.8513,65.596,65.7809,36000.0
2014-10-13 12:30:00,74.77,74.93,74.66,74.89,64600.0,65.8161,65.9569,65.7193,65.9217,64600.0
2014-10-13 13:00:00,74.9,75.28,74.9,75.27,49600.0,65.9305,66.265,65.9305,66.2562,49600.0
2014-10-13 13:30:00,75.27,75.35,75.01,75.14,31000.0,66.2562,66.3267,66.0274,66.1418,31000.0
2014-10-13 14:00:00,75.11,75.15,74.98,75.03,29500.0,66.1154,66.1506,66.001,66.045,29500.0
2014-10-13 14:30:00,75.01,75.01,74.78,74.8,41000.0,66.0274,66.0274,65.8249,65.8425,41000.0
2014-10-13 15:00:00,74.79,74.83,74.32,74.32,50500.0,65.8337,65.8689,65.42,65.42,50500.0
2014-10-13 15:30:00,74.33,74.33,73.63,73.67,132200.0,65.4288,65.4288,64.8126,64.8478,132200.0
2014-10-14 09:30:00,73.98,74.61,73.71,73.87,48300.0,65.1207,65.6753,64.883,65.0239,48300.0
2014-10-14 10:00:00,73.81,74.15,73.55,73.76,27600.0,64.9711,65.2704,64.7422,64.9271,27600.0
2014-10-14 10:30:00,73.84,74.36,73.84,73.96,82200.0,64.9975,65.4552,64.9975,65.1031,82200.0
2014-10-14 11:00:00,74.02,74.05,73.78,73.99,29600.0,65.1559,65.1823,64.9447,65.1295,29600.0
2014-10-14 11:30:00,74.05,74.47,73.97,74.27,53800.0,65.1823,65.552,65.1119,65.376,53800.0
2014-10-14 12:00:00,74.33,74.45,74.08,74.15,33100.0,65.4288,65.5344,65.2087,65.2704,33100.0
2014-10-14 12:30:00,74.15,74.2,73.93,74.06,38700.0,65.2704,65.3144,65.0767,65.1911,38700.0
2014-10-14 13:00:00,74.03,74.16,73.94,74.03,68700.0,65.1647,65.2792,65.0855,65.1647,68700.0
2014-10-14 13:30:00,74.03,74.34,74.03,74.34,35100.0,65.1647,65.4376,65.1647,65.4376,35100.0
2014-10-14 14:00:00,74.33,74.56,74.2,74.42,37100.0,65.4288,65.6313,65.3144,65.508,37100.0
2014-10-14 14:30:00,74.33,74.56,74.15,74.47,73600.0,65.4288,65.6313,65.2704,65.552,73600.0
2014-10-14 15:00:00,74.47,74.56,74.29,74.54,63400.0,65.552,65.6313,65.3936,65.6137,63400.0
2014-10-14 15:30:00,74.5,74.73,74.37,74.56,104900.0,65.5784,65.7809,65.464,65.6313,104900.0
2014-10-15 09:30:00,73.74,73.87,72.91,73.57,24300.0,64.9095,65.0239,64.1788,64.7598,24300.0
2014-10-15 10:00:00,73.77,74.56,73.74,74.45,34200.0,64.9359,65.6313,64.9095,65.5344,34200.0
2014-10-15 10:30:00,74.39,74.39,73.76,74.08,40200.0,65.4816,65.4816,64.9271,65.2087,40200.0
2014-10-15 11:00:00,74.08,74.27,73.88,74.17,55300.0,65.2087,65.376,65.0327,65.288,55300.0
2014-10-15 11:30:00,74.17,74.29,73.71,73.92,31200.0,65.288,65.3936,64.883,65.0679,31200.0
2014-10-15 12:00:00,73.91,73.92,73.52,73.75,18100.0,65.0591,65.0679,64.7158,64.9183,18100.0
2014-10-15 12:30:00,73.74,73.89,73.57,73.65,33400.0,64.9095,65.0415,64.7598,64.8302,33400.0
2014-10-15 13:00:00,73.64,73.9,73.26,73.37,39600.0,64.8214,65.0503,64.4869,64.5838,39600.0
2014-10-15 13:30:00,73.4,74.05,73.38,73.87,48900.0,64.6102,65.1823,64.5926,65.0239,48900.0
2014-10-15 14:00:00,73.8,74.23,73.71,74.04,35900.0,64.9623,65.3408,64.883,65.1735,35900.0
2014-10-15 14:30:00,74.08,74.35,74.02,74.3,33200.0,65.2087,65.4464,65.1559,65.4024,33200.0
2014-10-15 15:00:00,74.3,74.83,74.21,74.83,74900.0,65.4024,65.8689,65.3232,65.8689,74900.0
2014-10-15 15:30:00,74.9,75.67,74.84,74.99,118300.0,65.9305,66.6083,65.8777,66.0098,118300.0
2014-10-16 09:30:00,73.79,74.82,73.71,74.56,25000.0,64.9535,65.8601,64.883,65.6313,25000.0
2014-10-16 10:00:00,74.59,75.04,73.9,74.45,58400.0,65.6577,66.0538,65.0503,65.5344,58400.0
2014-10-16 10:30:00,74.27,75.67,74.27,75.3,37900.0,65.376,66.6083,65.376,66.2826,37900.0
2014-10-16 11:00:00,75.29,75.37,75.04,75.37,45300.0,66.2738,66.3443,66.0538,66.3443,45300.0
2014-10-16 11:30:00,75.31,75.37,74.59,74.8,36400.0,66.2914,66.3443,65.6577,65.8425,36400.0
2014-10-16 12:00:00,74.76,74.9,74.6,74.72,33400.0,65.8073,65.9305,65.6665,65.7721,33400.0
2014-10-16 12:30:00,74.74,75.34,74.74,75.28,55900.0,65.7897,66.3178,65.7897,66.265,55900.0
2014-10-16 13:00:00,75.33,75.86,75.28,75.82,34200.0,66.309,66.7756,66.265,66.7404,34200.0
2014-10-16 13:30:00,75.81,75.87,75.27,75.38,17600.0,66.7316,66.7844,66.2562,66.3531,17600.0
2014-10-16 14:00:00,75.36,75.69,75.33,75.54,40100.0,66.3355,66.6259,66.309,66.4939,40100.0
2014-10-16 14:30:00,75.53,75.86,75.51,75.7,40600.0,66.4851,66.7756,66.4675,66.6347,40600.0
2014-10-16 15:00:00,75.7,76.09,75.65,76.09,28700.0,66.6347,66.978,66.5907,66.978,28700.0
2014-10-16 15:30:00,76.06,76.32,75.87,76.23,79600.0,66.9516,67.1805,66.7844,67.1013,79600.0
2014-10-17 09:30:00,76.78,77.13,76.37,76.89,43100.0,67.5854,67.8935,67.2245,67.6822,43100.0
2014-10-17 10:00:00,76.9,77.38,76.8,77.14,75500.0,67.691,68.1136,67.603,67.9023,75500.0
2014-10-17 10:30:00,77.14,77.2,76.83,77.05,25300.0,67.9023,67.9551,67.6294,67.8231,25300.0
2014-10-17 11:00:00,77.07,77.47,76.99,77.15,150600.0,67.8407,68.1928,67.7703,67.9111,150600.0
2014-10-17 11:30:00,77.14,77.35,76.97,77.31,99500.0,67.9023,68.0871,67.7527,68.0519,99500.0
2014-10-17 12:00:00,77.27,77.73,77.14,77.18,101000.0,68.0167,68.4216,67.9023,67.9375,101000.0
2014-10-17 12:30:00,77.18,77.3,76.89,77.03,37800.0,67.9375,68.0431,67.6822,67.8055,37800.0
2014-10-17 13:00:00,77.04,77.15,76.82,76.84,33600.0,67.8143,67.9111,67.6206,67.6382,33600.0
2014-10-17 13:30:00,76.83,76.83,76.5,76.52,46100.0,67.6294,67.6294,67.3389,67.3565,46100.0
2014-10-17 14:00:00,76.52,76.6,76.11,76.27,45700.0,67.3565,67.427,66.9956,67.1365,45700.0
2014-10-17 14:30:00,76.29,76.52,76.19,76.25,37400.0,67.1541,67.3565,67.0661,67.1189,37400.0
2014-10-17 15:00:00,76.28,76.35,76.03,76.29,69600.0,67.1453,67.2069,66.9252,67.1541,69600.0
2014-10-17 15:30:00,76.31,76.48,76.16,76.29,135100.0,67.1717,67.3213,67.0397,67.1541,135100.0
2014-10-20 09:30:00,83.84,84.38,82.14,83.37,427100.0,73.8,74.2753,72.3035,73.3862,427100.0
2014-10-20 10:00:00,83.45,84.89,83.02,83.97,200200.0,73.4567,74.7242,73.0781,73.9144,200200.0
2014-10-20 10:30:00,84.03,84.07,82.77,82.93,185600.0,73.9672,74.0024,72.8581,72.9989,185600.0
2014-10-20 11:00:00,82.95,83.69,82.54,82.92,243600.0,73.0165,73.6679,72.6556,72.9901,243600.0
2014-10-20 11:30:00,82.92,83.28,82.8,83.22,111300.0,72.9901,73.307,72.8845,73.2542,111300.0
2014-10-20 12:00:00,83.15,83.28,82.48,82.54,118600.0,73.1926,73.307,72.6028,72.6556,118600.0
2014-10-20 12:30:00,82.55,82.74,82.2,82.4,143000.0,72.6644,72.8317,72.3563,72.5324,143000.0
2014-10-20 13:00:00,82.44,82.69,82.26,82.5,87500.0,72.5676,72.7877,72.4092,72.6204,87500.0
2014-10-20 13:30:00,82.5,83.29,82.49,83.17,90000.0,72.6204,73.3158,72.6116,73.2102,90000.0
2014-10-20 14:00:00,83.2,83.49,82.8,83.2,78100.0,73.2366,73.4919,72.8845,73.2366,78100.0
2014-10-20 14:30:00,83.19,83.27,82.88,83.18,85700.0,73.2278,73.2982,72.9549,73.219,85700.0
2014-10-20 15:00:00,83.16,83.7,83.06,83.57,106200.0,73.2014,73.6767,73.1134,73.5623,106200.0
2014-10-20 15:30:00,83.59,84.43,83.48,84.39,234000.0,73.5799,74.3193,73.4831,74.2841,234000.0
2014-10-21 09:30:00,85.0,87.0,85.0,86.35,165500.0,74.821,76.5815,74.821,76.0094,165500.0
2014-10-21 10:00:00,86.35,86.4,85.49,86.02,111300.0,76.0094,76.0534,75.2524,75.7189,111300.0
2014-10-21 10:30:00,86.03,86.36,85.82,86.29,89200.0,75.7277,76.0182,75.5428,75.9566,89200.0
2014-10-21 11:00:00,86.29,86.5,86.19,86.5,84500.0,75.9566,76.1414,75.8685,76.1414,84500.0
2014-10-21 11:30:00,86.5,86.91,86.46,86.85,76500.0,76.1414,76.5023,76.1062,76.4495,76500.0
2014-10-21 12:00:00,86.85,86.92,86.61,86.76,55800.0,76.4495,76.5111,76.2382,76.3703,55800.0
2014-10-21 12:30:00,86.75,86.78,86.26,86.29,70900.0,76.3615,76.3879,75.9302,75.9566,70900.0
2014-10-21 13:00:00,86.26,86.4,86.04,86.34,53200.0,75.9302,76.0534,75.7365,76.0006,53200.0
2014-10-21 13:30:00,86.34,86.36,86.18,86.28,60300.0,76.0006,76.0182,75.8597,75.9478,60300.0
2014-10-21 14:00:00,86.29,86.69,86.28,86.52,47600.0,75.9566,76.3087,75.9478,76.159,47600.0
2014-10-21 14:30:00,86.53,86.53,86.16,86.38,71100.0,76.1678,76.1678,75.8421,76.0358,71100.0
2014-10-21 15:00:00,86.38,86.86,86.38,86.73,97300.0,76.0358,76.4583,76.0358,76.3439,97300.0
2014-10-21 15:30:00,86.73,86.73,86.5,86.61,203900.0,76.3439,76.3439,76.1414,76.2382,203900.0
2014-10-22 09:30:00,87.15,87.41,86.86,87.23,48800.0,76.7136,76.9424,76.4583,76.784,48800.0
2014-10-22 10:00:00,87.25,87.75,87.04,87.7,43200.0,76.8016,77.2417,76.6167,77.1977,43200.0
2014-10-22 10:30:00,87.66,87.91,87.46,87.83,35900.0,77.1625,77.3826,76.9864,77.3121,35900.0
2014-10-22 11:00:00,87.84,88.07,87.63,87.66,83200.0,77.3209,77.5234,77.1361,77.1625,83200.0
2014-10-22 11:30:00,87.66,87.77,87.47,87.49,24800.0,77.1625,77.2593,76.9953,77.0129,24800.0
2014-10-22 12:00:00,87.49,87.53,87.06,87.31,28300.0,77.0129,77.0481,76.6343,76.8544,28300.0
2014-10-22 12:30:00,87.3,87.57,87.24,87.57,49600.0,76.8456,77.0833,76.7928,77.0833,49600.0
2014-10-22 13:00:00,87.56,87.85,87.5,87.5,47000.0,77.0745,77.3297,77.0217,77.0217,47000.0
2014-10-22 13:30:00,87.52,87.63,87.33,87.41,48700.0,77.0393,77.1361,76.872,76.9424,48700.0
2014-10-22 14:00:00,87.43,87.59,87.29,87.29,51000.0,76.96,77.1009,76.8368,76.8368,51000.0
2014-10-22 14:30:00,87.26,87.38,87.1,87.36,38800.0,76.8104,76.916,76.6696,76.8984,38800.0
2014-10-22 15:00:00,87.38,87.38,87.09,87.16,56300.0,76.916,76.916,76.6608,76.7224,56300.0
2014-10-22 15:30:00,87.14,87.22,86.83,86.86,109100.0,76.7048,76.7752,76.4319,76.4583,109100.0
2014-10-23 09:30:00,87.89,87.96,87.25,87.31,17300.0,77.365,77.4266,76.8016,76.8544,17300.0
2014-10-23 10:00:00,87.39,88.16,87.35,87.89,29300.0,76.9248,77.6026,76.8896,77.365,29300.0
2014-10-23 10:30:00,87.88,88.31,87.83,88.25,43400.0,77.3562,77.7347,77.3121,77.6818,43400.0
2014-10-23 11:00:00,88.27,88.42,87.95,87.97,37700.0,77.6994,77.8315,77.4178,77.4354,37700.0
2014-10-23 11:30:00,87.98,88.14,87.95,88.07,20500.0,77.4442,77.585,77.4178,77.5234,20500.0
2014-10-23 12:00:00,88.07,88.31,88.05,88.28,15300.0,77.5234,77.7347,77.5058,77.7083,15300.0
2014-10-23 12:30:00,88.29,88.29,88.01,88.11,24900.0,77.7171,77.7171,77.4706,77.5586,24900.0
2014-10-23 13:00:00,88.1,88.26,88.05,88.16,44100.0,77.5498,77.6906,77.5058,77.6026,44100.0
2014-10-23 13:30:00,88.12,88.36,88.1,88.36,21300.0,77.5674,77.7787,77.5498,77.7787,21300.0
2014-10-23 14:00:00,88.36,88.7,88.34,88.68,47200.0,77.7787,78.078,77.7611,78.0604,47200.0
2014-10-23 14:30:00,88.67,88.68,88.02,88.15,61600.0,78.0515,78.0604,77.4794,77.5938,61600.0
2014-10-23 15:00:00,88.16,88.16,87.77,88.02,57400.0,77.6026,77.6026,77.2593,77.4794,57400.0
2014-10-23 15:30:00,88.02,88.21,87.83,87.92,102900.0,77.4794,77.6466,77.3121,77.3914,102900.0
2014-10-24 09:30:00,87.79,88.38,87.38,87.38,23000.0,77.2769,77.7963,76.916,76.916,23000.0
2014-10-24 10:00:00,87.38,88.06,87.32,87.59,19700.0,76.916,77.5146,76.8632,77.1009,19700.0
2014-10-24 10:30:00,87.65,87.7,87.37,87.59,27800.0,77.1537,77.1977,76.9072,77.1009,27800.0
2014-10-24 11:00:00,87.58,87.69,87.41,87.62,16400.0,77.0921,77.1889,76.9424,77.1273,16400.0
2014-10-24 11:30:00,87.57,87.99,87.57,87.7,12900.0,77.0833,77.453,77.0833,77.1977,12900.0
2014-10-24 12:00:00,87.72,87.98,87.69,87.72,8700.0,77.2153,77.4442,77.1889,77.2153,8700.0
2014-10-24 12:30:00,87.72,87.73,87.48,87.56,8300.0,77.2153,77.2241,77.0041,77.0745,8300.0
2014-10-24 13:00:00,87.62,87.78,87.55,87.74,6900.0,77.1273,77.2681,77.0657,77.2329,6900.0
2014-10-24 13:30:00,87.76,87.95,87.76,87.81,8600.0,77.2505,77.4178,77.2505,77.2945,8600.0
2014-10-24 14:00:00,87.85,87.89,87.75,87.88,10300.0,77.3297,77.365,77.2417,77.3562,10300.0
2014-10-24 14:30:00,87.9,88.04,87.84,87.89,19700.0,77.3738,77.497,77.3209,77.365,19700.0
2014-10-24 15:00:00,87.91,87.98,87.7,87.75,33900.0,77.3826,77.4442,77.1977,77.2417,33900.0
2014-10-24 15:30:00,87.76,87.99,87.67,87.94,66800.0,77.2505,77.453,77.1713,77.409,66800.0
2014-10-27 09:30:00,87.76,87.76,86.97,87.28,19900.0,77.2505,77.2505,76.5551,76.828,19900.0
2014-10-27 10:00:00,87.33,87.7,87.03,87.57,20400.0,76.872,77.1977,76.6079,77.0833,20400.0
2014-10-27 10:30:00,87.58,87.89,87.47,87.75,20200.0,77.0921,77.365,76.9953,77.2417,20200.0
2014-10-27 11:00:00,87.77,87.81,87.65,87.79,19000.0,77.2593,77.2945,77.1537,77.2769,19000.0
2014-10-27 11:30:00,87.78,87.81,87.37,87.5,16500.0,77.2681,77.2945,76.9072,77.0217,16500.0
2014-10-27 12:00:00,87.49,87.67,87.49,87.6,5300.0,77.0129,77.1713,77.0129,77.1097,5300.0
2014-10-27 12:30:00,87.61,87.75,87.55,87.61,8600.0,77.1185,77.2417,77.0657,77.1185,8600.0
2014-10-27 13:00:00,87.65,87.76,87.58,87.68,21100.0,77.1537,77.2505,77.0921,77.1801,21100.0
2014-10-27 13:30:00,87.66,87.75,87.61,87.74,8600.0,77.1625,77.2417,77.1185,77.2329,8600.0
2014-10-27 14:00:00,87.74,87.97,87.72,87.97,27900.0,77.2329,77.4354,77.2153,77.4354,27900.0
2014-10-27 14:30:00,87.95,88.21,87.92,88.14,47700.0,77.4178,77.6466,77.3914,77.585,47700.0
2014-10-27 15:00:00,88.15,88.21,88.06,88.2,56900.0,77.5938,77.6466,77.5146,77.6378,56900.0
2014-10-27 15:30:00,88.2,88.52,88.17,88.47,91700.0,77.6378,77.9195,77.6114,77.8755,91700.0
2014-10-28 09:30:00,88.47,89.16,88.47,89.02,47200.0,77.8755,78.4829,77.8755,78.3596,47200.0
2014-10-28 10:00:00,89.07,89.36,88.8,88.85,29800.0,78.4036,78.6589,78.166,78.21,29800.0
2014-10-28 10:30:00,88.85,88.91,88.55,88.61,32700.0,78.21,78.2628,77.9459,77.9987,32700.0
2014-10-28 11:00:00,88.62,88.75,88.58,88.74,29600.0,78.0075,78.122,77.9723,78.1132,29600.0
2014-10-28 11:30:00,88.74,88.76,88.62,88.63,23800.0,78.1132,78.1308,78.0075,78.0163,23800.0
2014-10-28 12:00:00,88.62,88.75,88.52,88.54,33600.0,78.0075,78.122,77.9195,77.9371,33600.0
2014-10-28 12:30:00,88.51,88.6,88.24,88.27,22200.0,77.9107,77.9899,77.673,77.6994,22200.0
2014-10-28 13:00:00,88.27,88.37,88.24,88.32,18000.0,77.6994,77.7875,77.673,77.7435,18000.0
2014-10-28 13:30:00,88.34,88.62,88.25,88.61,37000.0,77.7611,78.0075,77.6818,77.9987,37000.0
2014-10-28 14:00:00,88.61,88.68,88.5,88.64,43800.0,77.9987,78.0604,77.9019,78.0251,43800.0
2014-10-28 14:30:00,88.64,88.72,88.51,88.69,114700.0,78.0251,78.0956,77.9107,78.0692,114700.0
2014-10-28 15:00:00,88.69,89.07,88.69,89.05,40300.0,78.0692,78.4036,78.0692,78.386,40300.0
2014-10-28 15:30:00,89.05,89.09,88.87,88.95,95700.0,78.386,78.4213,78.2276,78.298,95700.0
2014-10-29 09:30:00,89.0,89.32,88.68,89.22,22300.0,78.342,78.6237,78.0604,78.5357,22300.0
2014-10-29 10:00:00,89.1,89.11,88.53,88.69,17500.0,78.4301,78.4389,77.9283,78.0692,17500.0
2014-10-29 10:30:00,88.7,88.71,88.07,88.13,15800.0,78.078,78.0868,77.5234,77.5762,15800.0
2014-10-29 11:00:00,88.17,88.26,88.02,88.06,28900.0,77.6114,77.6906,77.4794,77.5146,28900.0
2014-10-29 11:30:00,88.05,88.31,87.9,88.25,16600.0,77.5058,77.7347,77.3738,77.6818,16600.0
2014-10-29 12:00:00,88.22,88.29,88.07,88.18,13400.0,77.6554,77.7171,77.5234,77.6202,13400.0
2014-10-29 12:30:00,88.12,88.21,88.04,88.2,8800.0,77.5674,77.6466,77.497,77.6378,8800.0
2014-10-29 13:00:00,88.14,88.3,87.89,88.0,26800.0,77.585,77.7259,77.365,77.4618,26800.0
2014-10-29 13:30:00,87.97,88.03,87.78,87.79,16800.0,77.4354,77.4882,77.2681,77.2769,16800.0
2014-10-29 14:00:00,87.77,87.77,87.08,87.55,51200.0,77.2593,77.2593,76.652,77.0657,51200.0
2014-10-29 14:30:00,87.57,87.8,87.28,87.56,35200.0,77.0833,77.2857,76.828,77.0745,35200.0
2014-10-29 15:00:00,87.54,87.65,87.18,87.64,39400.0,77.0569,77.1537,76.74,77.1449,39400.0
2014-10-29 15:30:00,87.67,88.02,87.66,87.83,90800.0,77.1713,77.4794,77.1625,77.3121,90800.0
2014-10-30 09:30:00,87.5,87.61,86.97,87.01,34600.0,77.0217,77.1185,76.5551,76.5903,34600.0
2014-10-30 10:00:00,86.91,87.32,86.74,87.32,27600.0,76.5023,76.8632,76.3527,76.8632,27600.0
2014-10-30 10:30:00,87.33,87.41,87.09,87.26,18300.0,76.872,76.9424,76.6608,76.8104,18300.0
2014-10-30 11:00:00,87.31,87.56,87.18,87.26,32900.0,76.8544,77.0745,76.74,76.8104,32900.0
2014-10-30 11:30:00,87.29,87.32,87.12,87.32,54700.0,76.8368,76.8632,76.6872,76.8632,54700.0
2014-10-30 12:00:00,87.35,87.74,87.33,87.67,16300.0,76.8896,77.2329,76.872,77.1713,16300.0
2014-10-30 12:30:00,87.69,87.82,87.49,87.51,19800.0,77.1889,77.3033,77.0129,77.0305,19800.0
2014-10-30 13:00:00,87.54,87.93,87.53,87.85,11700.0,77.0569,77.4002,77.0481,77.3297,11700.0
2014-10-30 13:30:00,87.92,88.51,87.87,88.46,13600.0,77.3914,77.9107,77.3474,77.8667,13600.0
2014-10-30 14:00:00,88.4,88.81,88.4,88.68,23100.0,77.8139,78.1748,77.8139,78.0604,23100.0
2014-10-30 14:30:00,88.69,88.7,87.96,88.07,31600.0,78.0692,78.078,77.4266,77.5234,31600.0
2014-10-30 15:00:00,88.08,88.41,88.04,88.12,33600.0,77.5322,77.8227,77.497,77.5674,33600.0
2014-10-30 15:30:00,88.14,88.58,88.14,88.47,83800.0,77.585,77.9723,77.585,77.8755,83800.0
2014-10-31 09:30:00,89.69,89.79,88.56,88.67,20500.0,78.9494,79.0374,77.9547,78.0515,20500.0
2014-10-31 10:00:00,88.77,89.38,88.77,88.95,40300.0,78.1396,78.6765,78.1396,78.298,40300.0
2014-10-31 10:30:00,88.92,88.94,88.56,88.63,43500.0,78.2716,78.2892,77.9547,78.0163,43500.0
2014-10-31 11:00:00,88.62,88.66,88.37,88.38,42500.0,78.0075,78.0427,77.7875,77.7963,42500.0
2014-10-31 11:30:00,88.37,88.48,88.15,88.22,32700.0,77.7875,77.8843,77.5938,77.6554,32700.0
2014-10-31 12:00:00,88.24,88.38,88.11,88.31,32100.0,77.673,77.7963,77.5586,77.7347,32100.0
2014-10-31 12:30:00,88.32,88.46,88.27,88.46,21700.0,77.7435,77.8667,77.6994,77.8667,21700.0
2014-10-31 13:00:00,88.44,88.66,88.42,88.49,21500.0,77.8491,78.0427,77.8315,77.8931,21500.0
2014-10-31 13:30:00,88.52,88.78,88.46,88.61,31200.0,77.9195,78.1484,77.8667,77.9987,31200.0
2014-10-31 14:00:00,88.6,88.64,88.48,88.61,19100.0,77.9899,78.0251,77.8843,77.9987,19100.0
2014-10-31 14:30:00,88.61,88.76,88.6,88.67,23500.0,77.9987,78.1308,77.9899,78.0515,23500.0
2014-10-31 15:00:00,88.67,88.87,88.62,88.82,26200.0,78.0515,78.2276,78.0075,78.1836,26200.0
2014-10-31 15:30:00,88.81,89.01,88.8,88.88,96400.0,78.1748,78.3508,78.166,78.2364,96400.0
2014-11-03 09:30:00,88.86,89.43,88.34,89.29,20100.0,78.2188,78.7205,77.7611,78.5973,20100.0
2014-11-03 10:00:00,89.33,89.47,88.79,88.92,33000.0,78.6325,78.7557,78.1572,78.2716,33000.0
2014-11-03 10:30:00,88.88,89.17,88.88,89.09,28300.0,78.2364,78.4917,78.2364,78.4213,28300.0
2014-11-03 11:00:00,89.06,89.12,88.82,88.94,11300.0,78.3948,78.4477,78.1836,78.2892,11300.0
2014-11-03 11:30:00,88.94,89.28,88.91,89.27,13500.0,78.2892,78.5885,78.2628,78.5797,13500.0
2014-11-03 12:00:00,89.26,89.34,89.03,89.16,15300.0,78.5709,78.6413,78.3684,78.4829,15300.0
2014-11-03 12:30:00,89.22,89.43,89.14,89.42,20900.0,78.5357,78.7205,78.4653,78.7117,20900.0
2014-11-03 13:00:00,89.36,89.48,89.33,89.48,13500.0,78.6589,78.7645,78.6325,78.7645,13500.0
2014-11-03 13:30:00,89.49,89.75,89.48,89.69,31800.0,78.7734,79.0022,78.7645,78.9494,31800.0
2014-11-03 14:00:00,89.7,89.76,89.64,89.67,36700.0,78.9582,79.011,78.9054,78.9318,36700.0
2014-11-03 14:30:00,89.66,89.66,89.3,89.46,53300.0,78.923,78.923,78.6061,78.7469,53300.0
2014-11-03 15:00:00,89.48,89.6,89.35,89.37,30000.0,78.7645,78.8702,78.6501,78.6677,30000.0
2014-11-03 15:30:00,89.35,89.55,89.3,89.45,63500.0,78.6501,78.8262,78.6061,78.7381,63500.0
2014-11-04 09:30:00,88.85,89.57,88.81,89.5,25200.0,78.21,78.8438,78.1748,78.7822,25200.0
2014-11-04 10:00:00,89.47,89.63,89.14,89.25,17400.0,78.7557,78.8966,78.4653,78.5621,17400.0
2014-11-04 10:30:00,89.1,89.13,88.62,88.75,12900.0,78.4301,78.4565,78.0075,78.122,12900.0
2014-11-04 11:00:00,88.62,88.84,88.36,88.51,47300.0,78.0075,78.2012,77.7787,77.9107,47300.0
2014-11-04 11:30:00,88.5,88.58,88.41,88.49,48100.0,77.9019,77.9723,77.8227,77.8931,48100.0
2014-11-04 12:00:00,88.5,88.7,88.45,88.67,17500.0,77.9019,78.078,77.8579,78.0515,17500.0
2014-11-04 12:30:00,88.68,88.79,88.56,88.66,18100.0,78.0604,78.1572,77.9547,78.0427,18100.0
2014-11-04 13:00:00,88.69,88.76,88.6,88.71,5900.0,78.0692,78.1308,77.9899,78.0868,5900.0
2014-11-04 13:30:00,88.69,88.89,88.63,88.86,11600.0,78.0692,78.2452,78.0163,78.2188,11600.0
2014-11-04 14:00:00,88.88,88.96,88.81,88.81,8500.0,78.2364,78.3068,78.1748,78.1748,8500.0
2014-11-04 14:30:00,88.81,88.87,88.75,88.77,19500.0,78.1748,78.2276,78.122,78.1396,19500.0
2014-11-04 15:00:00,88.77,88.8,88.49,88.49,30300.0,78.1396,78.166,77.8931,77.8931,30300.0
2014-11-04 15:30:00,88.51,88.51,88.37,88.41,73400.0,77.9107,77.9107,77.7875,77.8227,73400.0
2014-11-05 09:30:00,89.08,89.28,88.49,88.82,12800.0,78.4124,78.5885,77.8931,78.1836,12800.0
2014-11-05 10:00:00,88.95,89.04,88.41,88.41,61400.0,78.298,78.3772,77.8227,77.8227,61400.0
2014-11-05 10:30:00,88.47,88.91,88.4,88.78,48300.0,77.8755,78.2628,77.8139,78.1484,48300.0
2014-11-05 11:00:00,88.86,89.12,88.77,89.05,36200.0,78.2188,78.4477,78.1396,78.386,36200.0
2014-11-05 11:30:00,89.05,89.27,88.94,89.26,45500.0,78.386,78.5797,78.2892,78.5709,45500.0
2014-11-05 12:00:00,89.25,89.36,89.2,89.31,25200.0,78.5621,78.6589,78.5181,78.6149,25200.0
2014-11-05 12:30:00,89.33,89.34,89.19,89.24,12500.0,78.6325,78.6413,78.5093,78.5533,12500.0
2014-11-05 13:00:00,89.23,89.36,89.23,89.25,15700.0,78.5445,78.6589,78.5445,78.5621,15700.0
2014-11-05 13:30:00,89.23,89.3,89.0,89.02,7500.0,78.5445,78.6061,78.342,78.3596,7500.0
2014-11-05 14:00:00,89.03,89.31,89.01,89.31,10900.0,78.3684,78.6149,78.3508,78.6149,10900.0
2014-11-05 14:30:00,89.33,89.41,89.31,89.41,22900.0,78.6325,78.7029,78.6149,78.7029,22900.0
2014-11-05 15:00:00,89.43,89.51,89.37,89.5,59800.0,78.7205,78.791,78.6677,78.7822,59800.0
2014-11-05 15:30:00,89.49,89.61,89.39,89.55,44200.0,78.7734,78.879,78.6853,78.8262,44200.0
2014-11-06 09:30:00,89.37,90.21,89.31,90.03,119900.0,78.6677,79.4071,78.6149,79.2487,119900.0
2014-11-06 10:00:00,90.04,90.12,89.55,89.93,95400.0,79.2575,79.3279,78.8262,79.1607,95400.0
2014-11-06 10:30:00,89.93,89.95,89.68,89.88,68800.0,79.1607,79.1783,78.9406,79.1166,68800.0
2014-11-06 11:00:00,89.88,90.42,89.85,90.38,24200.0,79.1166,79.592,79.0902,79.5568,24200.0
2014-11-06 11:30:00,90.44,90.47,90.15,90.3,11900.0,79.6096,79.636,79.3543,79.4864,11900.0
2014-11-06 12:00:00,90.37,90.83,90.2,90.81,39000.0,79.548,79.9529,79.3983,79.9353,39000.0
2014-11-06 12:30:00,90.81,90.81,90.55,90.59,9300.0,79.9353,79.9353,79.7064,79.7416,9300.0
2014-11-06 13:00:00,90.51,90.57,90.33,90.39,9800.0,79.6712,79.724,79.5128,79.5656,9800.0
2014-11-06 13:30:00,90.4,90.53,90.34,90.46,23300.0,79.5744,79.6888,79.5216,79.6272,23300.0
2014-11-06 14:00:00,90.46,90.54,90.38,90.49,12000.0,79.6272,79.6976,79.5568,79.6536,12000.0
2014-11-06 14:30:00,90.5,90.63,90.38,90.63,37500.0,79.6624,79.7768,79.5568,79.7768,37500.0
2014-11-06 15:00:00,90.64,90.69,90.49,90.69,20800.0,79.7856,79.8296,79.6536,79.8296,20800.0
2014-11-06 15:30:00,90.72,90.98,90.72,90.86,68300.0,79.8561,80.0849,79.8561,79.9793,68300.0
2014-11-07 09:30:00,90.83,90.93,90.35,90.51,23200.0,79.9529,80.0409,79.5304,79.6712,23200.0
2014-11-07 10:00:00,90.59,90.69,90.41,90.6,50000.0,79.7416,79.8296,79.5832,79.7504,50000.0
2014-11-07 10:30:00,90.47,90.94,90.44,90.94,61400.0,79.636,80.0497,79.6096,80.0497,61400.0
2014-11-07 11:00:00,90.91,90.93,90.72,90.84,18200.0,80.0233,80.0409,79.8561,79.9617,18200.0
2014-11-07 11:30:00,90.88,90.96,90.72,90.85,20300.0,79.9969,80.0673,79.8561,79.9705,20300.0
2014-11-07 12:00:00,90.88,91.05,90.86,91.04,21500.0,79.9969,80.1465,79.9793,80.1377,21500.0
2014-11-07 12:30:00,91.0,91.02,90.88,90.88,19400.0,80.1025,80.1201,79.9969,79.9969,19400.0
2014-11-07 13:00:00,90.9,90.91,90.68,90.84,8400.0,80.0145,80.0233,79.8208,79.9617,8400.0
2014-11-07 13:30:00,90.94,90.98,90.67,90.67,20600.0,80.0497,80.0849,79.812,79.812,20600.0
2014-11-07 14:00:00,90.7,90.73,90.52,90.52,10000.0,79.8385,79.8649,79.68,79.68,10000.0
2014-11-07 14:30:00,90.52,90.7,90.52,90.68,24200.0,79.68,79.8385,79.68,79.8208,24200.0
2014-11-07 15:00:00,90.68,90.82,90.57,90.57,26400.0,79.8208,79.9441,79.724,79.724,26400.0
2014-11-07 15:30:00,90.57,90.94,90.52,90.93,81700.0,79.724,80.0497,79.68,80.0409,81700.0
2014-11-10 09:30:00,90.96,91.61,90.86,91.48,54500.0,80.0673,80.6395,79.9793,80.525,54500.0
2014-11-10 10:00:00,91.56,91.68,91.36,91.53,58500.0,80.5955,80.7011,80.4194,80.5691,58500.0
2014-11-10 10:30:00,91.42,91.77,91.31,91.64,46600.0,80.4722,80.7803,80.3754,80.6659,46600.0
2014-11-10 11:00:00,91.58,91.69,91.43,91.49,21300.0,80.6131,80.7099,80.481,80.5338,21300.0
2014-11-10 11:30:00,91.53,91.54,91.44,91.44,13300.0,80.5691,80.5779,80.4898,80.4898,13300.0
2014-11-10 12:00:00,91.44,91.54,91.44,91.48,11100.0,80.4898,80.5779,80.4898,80.525,11100.0
2014-11-10 12:30:00,91.48,91.53,91.39,91.39,20500.0,80.525,80.5691,80.4458,80.4458,20500.0
2014-11-10 13:00:00,91.41,91.56,91.34,91.5,20300.0,80.4634,80.5955,80.4018,80.5426,20300.0
2014-11-10 13:30:00,91.5,91.5,91.45,91.48,19800.0,80.5426,80.5426,80.4986,80.525,19800.0
2014-11-10 14:00:00,91.48,91.5,91.38,91.47,21200.0,80.525,80.5426,80.437,80.5162,21200.0
2014-11-10 14:30:00,91.5,91.5,91.42,91.49,22000.0,80.5426,80.5426,80.4722,80.5338,22000.0
2014-11-10 15:00:00,91.49,91.53,91.43,91.51,28000.0,80.5338,80.5691,80.481,80.5515,28000.0
2014-11-10 15:30:00,91.51,91.56,91.42,91.5,55900.0,80.5515,80.5955,80.4722,80.5426,55900.0
2014-11-11 09:30:00,91.67,92.04,91.46,91.87,33500.0,80.6923,81.018,80.5074,80.8683,33500.0
2014-11-11 10:00:00,91.91,91.95,91.55,91.81,35400.0,80.9036,80.9388,80.5867,80.8155,35400.0
2014-11-11 10:30:00,91.88,92.04,91.75,91.94,28200.0,80.8771,81.018,80.7627,80.93,28200.0
2014-11-11 11:00:00,91.92,91.93,91.54,91.55,21100.0,80.9124,80.9212,80.5779,80.5867,21100.0
2014-11-11 11:30:00,91.56,91.58,91.29,91.3,22200.0,80.5955,80.6131,80.3578,80.3666,22200.0
2014-11-11 12:00:00,91.27,91.31,91.08,91.08,7200.0,80.3402,80.3754,80.1729,80.1729,7200.0
2014-11-11 12:30:00,91.07,91.17,91.03,91.13,11800.0,80.1641,80.2522,80.1289,80.217,11800.0
2014-11-11 13:00:00,91.17,91.19,91.1,91.13,6000.0,80.2522,80.2698,80.1905,80.217,6000.0
2014-11-11 13:30:00,91.1,91.3,91.02,91.3,17500.0,80.1905,80.3666,80.1201,80.3666,17500.0
2014-11-11 14:00:00,91.3,91.35,91.25,91.3,7600.0,80.3666,80.4106,80.3226,80.3666,7600.0
2014-11-11 14:30:00,91.3,91.37,91.19,91.22,16700.0,80.3666,80.4282,80.2698,80.2962,16700.0
2014-11-11 15:00:00,91.24,91.24,91.13,91.17,20400.0,80.3138,80.3138,80.217,80.2522,20400.0
2014-11-11 15:30:00,91.17,91.38,91.11,91.38,73700.0,80.2522,80.437,80.1994,80.437,73700.0
2014-11-12 09:30:00,90.9,91.91,90.87,91.5,17000.0,80.0145,80.9036,79.9881,80.5426,17000.0
2014-11-12 10:00:00,91.51,91.72,91.4,91.59,21200.0,80.5515,80.7363,80.4546,80.6219,21200.0
2014-11-12 10:30:00,91.59,91.59,91.31,91.32,22900.0,80.6219,80.6219,80.3754,80.3842,22900.0
2014-11-12 11:00:00,91.31,91.31,91.07,91.23,18700.0,80.3754,80.3754,80.1641,80.305,18700.0
2014-11-12 11:30:00,91.32,91.47,91.21,91.37,15200.0,80.3842,80.5162,80.2874,80.4282,15200.0
2014-11-12 12:00:00,91.34,91.37,91.18,91.35,9800.0,80.4018,80.4282,80.261,80.4106,9800.0
2014-11-12 12:30:00,91.35,91.35,91.24,91.32,9200.0,80.4106,80.4106,80.3138,80.3842,9200.0
2014-11-12 13:00:00,91.31,91.42,91.31,91.4,5200.0,80.3754,80.4722,80.3754,80.4546,5200.0
2014-11-12 13:30:00,91.43,91.45,91.33,91.37,7500.0,80.481,80.4986,80.393,80.4282,7500.0
2014-11-12 14:00:00,91.37,91.57,91.37,91.56,15400.0,80.4282,80.6043,80.4282,80.5955,15400.0
2014-11-12 14:30:00,91.56,91.59,91.28,91.32,18500.0,80.5955,80.6219,80.349,80.3842,18500.0
2014-11-12 15:00:00,91.27,91.43,91.25,91.3,19800.0,80.3402,80.481,80.3226,80.3666,19800.0
2014-11-12 15:30:00,91.32,91.46,91.27,91.39,44100.0,80.3842,80.5074,80.3402,80.4458,44100.0
2014-11-13 09:30:00,91.81,91.99,91.56,91.69,35400.0,80.8155,80.974,80.5955,80.7099,35400.0
2014-11-13 10:00:00,91.74,91.76,91.45,91.56,43700.0,80.7539,80.7715,80.4986,80.5955,43700.0
2014-11-13 10:30:00,91.52,91.78,91.52,91.76,39100.0,80.5603,80.7891,80.5603,80.7715,39100.0
2014-11-13 11:00:00,91.75,91.8,91.56,91.57,10700.0,80.7627,80.8067,80.5955,80.6043,10700.0
2014-11-13 11:30:00,91.51,91.51,91.06,91.32,33500.0,80.5515,80.5515,80.1553,80.3842,33500.0
2014-11-13 12:00:00,91.37,91.48,91.37,91.43,5900.0,80.4282,80.525,80.4282,80.481,5900.0
2014-11-13 12:30:00,91.41,91.61,91.38,91.51,8600.0,80.4634,80.6395,80.437,80.5515,8600.0
2014-11-13 13:00:00,91.52,91.59,91.32,91.33,10100.0,80.5603,80.6219,80.3842,80.393,10100.0
2014-11-13 13:30:00,91.32,91.32,91.12,91.16,8500.0,80.3842,80.3842,80.2082,80.2434,8500.0
2014-11-13 14:00:00,91.16,91.26,91.1,91.18,13500.0,80.2434,80.3314,80.1905,80.261,13500.0
2014-11-13 14:30:00,91.21,91.35,91.19,91.25,13700.0,80.2874,80.4106,80.2698,80.3226,13700.0
2014-11-13 15:00:00,91.24,91.37,91.15,91.15,9400.0,80.3138,80.4282,80.2346,80.2346,9400.0
2014-11-13 15:30:00,91.14,91.42,91.08,91.39,74200.0,80.2258,80.4722,80.1729,80.4458,74200.0
2014-11-14 09:30:00,91.41,91.85,91.15,91.77,29100.0,80.4634,80.8507,80.2346,80.7803,29100.0
2014-11-14 10:00:00,91.62,91.9,91.62,91.8,25300.0,80.6483,80.8947,80.6483,80.8067,25300.0
2014-11-14 10:30:00,91.84,92.04,91.83,92.0,27300.0,80.8419,81.018,80.8331,80.9828,27300.0
2014-11-14 11:00:00,92.01,92.01,91.81,91.82,21500.0,80.9916,80.9916,80.8155,80.8243,21500.0
2014-11-14 11:30:00,91.77,91.81,91.52,91.55,27100.0,80.7803,80.8155,80.5603,80.5867,27100.0
2014-11-14 12:00:00,91.61,91.67,91.53,91.6,10200.0,80.6395,80.6923,80.5691,80.6307,10200.0
2014-11-14 12:30:00,91.61,91.65,91.54,91.58,7700.0,80.6395,80.6747,80.5779,80.6131,7700.0
2014-11-14 13:00:00,91.56,91.56,91.28,91.31,8100.0,80.5955,80.5955,80.349,80.3754,8100.0
2014-11-14 13:30:00,91.32,91.57,91.31,91.52,9500.0,80.3842,80.6043,80.3754,80.5603,9500.0
2014-11-14 14:00:00,91.49,91.69,91.49,91.69,15000.0,80.5338,80.7099,80.5338,80.7099,15000.0
2014-11-14 14:30:00,91.68,91.9,91.66,91.9,34300.0,80.7011,80.8947,80.6835,80.8947,34300.0
2014-11-14 15:00:00,91.89,91.99,91.86,91.95,28000.0,80.8859,80.974,80.8595,80.9388,28000.0
2014-11-14 15:30:00,91.97,92.02,91.86,91.96,62600.0,80.9564,81.0004,80.8595,80.9476,62600.0
2014-11-17 09:30:00,91.64,91.91,91.39,91.65,45700.0,80.6659,80.9036,80.4458,80.6747,45700.0
2014-11-17 10:00:00,91.65,91.88,91.28,91.51,24100.0,80.6747,80.8771,80.349,80.5515,24100.0
2014-11-17 10:30:00,91.55,91.56,91.33,91.41,20500.0,80.5867,80.5955,80.393,80.4634,20500.0
2014-11-17 11:00:00,91.41,91.54,91.33,91.38,34100.0,80.4634,80.5779,80.393,80.437,34100.0
2014-11-17 11:30:00,91.31,91.46,91.25,91.43,16300.0,80.3754,80.5074,80.3226,80.481,16300.0
2014-11-17 12:00:00,91.42,91.59,91.36,91.53,14600.0,80.4722,80.6219,80.4194,80.5691,14600.0
2014-11-17 12:30:00,91.55,91.82,91.53,91.78,17400.0,80.5867,80.8243,80.5691,80.7891,17400.0
2014-11-17 13:00:00,91.74,91.94,91.74,91.85,9400.0,80.7539,80.93,80.7539,80.8507,9400.0
2014-11-17 13:30:00,91.89,91.9,91.75,91.81,9600.0,80.8859,80.8947,80.7627,80.8155,9600.0
2014-11-17 14:00:00,91.8,91.81,91.63,91.65,17000.0,80.8067,80.8155,80.6571,80.6747,17000.0
2014-11-17 14:30:00,91.66,91.71,91.57,91.58,18700.0,80.6835,80.7275,80.6043,80.6131,18700.0
2014-11-17 15:00:00,91.58,91.58,91.4,91.44,22000.0,80.6131,80.6131,80.4546,80.4898,22000.0
2014-11-17 15:30:00,91.46,91.48,91.41,91.42,48900.0,80.5074,80.525,80.4634,80.4722,48900.0
2014-11-18 09:30:00,91.34,92.05,91.34,92.01,29800.0,80.4018,81.0268,80.4018,80.9916,29800.0
2014-11-18 10:00:00,92.1,92.19,91.84,91.84,61500.0,81.0708,81.15,80.8419,80.8419,61500.0
2014-11-18 10:30:00,91.83,91.84,91.56,91.77,28500.0,80.8331,80.8419,80.5955,80.7803,28500.0
2014-11-18 11:00:00,91.72,91.78,91.3,91.36,30000.0,80.7363,80.7891,80.3666,80.4194,30000.0
2014-11-18 11:30:00,91.4,91.43,91.22,91.22,15000.0,80.4546,80.481,80.2962,80.2962,15000.0
2014-11-18 12:00:00,91.19,91.25,91.04,91.16,19100.0,80.2698,80.3226,80.1377,80.2434,19100.0
2014-11-18 12:30:00,91.17,91.56,91.17,91.56,31000.0,80.2522,80.5955,80.2522,80.5955,31000.0
2014-11-18 13:00:00,91.59,91.73,91.54,91.73,13100.0,80.6219,80.7451,80.5779,80.7451,13100.0
2014-11-18 13:30:00,91.73,91.75,91.65,91.75,12600.0,80.7451,80.7627,80.6747,80.7627,12600.0
2014-11-18 14:00:00,91.76,91.87,91.74,91.82,15600.0,80.7715,80.8683,80.7539,80.8243,15600.0
2014-11-18 14:30:00,91.81,91.9,91.77,91.84,18900.0,80.8155,80.8947,80.7803,80.8419,18900.0
2014-11-18 15:00:00,91.86,91.86,91.6,91.63,27900.0,80.8595,80.8595,80.6307,80.6571,27900.0
2014-11-18 15:30:00,91.62,91.81,91.44,91.49,87100.0,80.6483,80.8155,80.4898,80.5338,87100.0
2014-11-19 09:30:00,91.85,91.98,90.85,91.9,76100.0,80.8507,80.9652,79.9705,80.8947,76100.0
2014-11-19 10:00:00,91.89,91.89,91.57,91.8,32700.0,80.8859,80.8859,80.6043,80.8067,32700.0
2014-11-19 10:30:00,91.81,91.97,91.48,91.55,29300.0,80.8155,80.9564,80.525,80.5867,29300.0
2014-11-19 11:00:00,91.55,91.65,91.46,91.62,24400.0,80.5867,80.6747,80.5074,80.6483,24400.0
2014-11-19 11:30:00,91.59,91.92,91.55,91.92,30700.0,80.6219,80.9124,80.5867,80.9124,30700.0
2014-11-19 12:00:00,91.93,92.05,91.9,92.03,6700.0,80.9212,81.0268,80.8947,81.0092,6700.0
2014-11-19 12:30:00,91.97,92.02,91.91,92.0,3100.0,80.9564,81.0004,80.9036,80.9828,3100.0
2014-11-19 13:00:00,92.03,92.1,91.98,92.06,2800.0,81.0092,81.0708,80.9652,81.0356,2800.0
2014-11-19 13:30:00,91.99,92.09,91.94,91.97,13200.0,80.974,81.062,80.93,80.9564,13200.0
2014-11-19 14:00:00,91.95,92.17,91.87,91.88,8100.0,80.9388,81.1324,80.8683,80.8771,8100.0
2014-11-19 14:30:00,91.94,91.98,91.61,91.7,12900.0,80.93,80.9652,80.6395,80.7187,12900.0
2014-11-19 15:00:00,91.67,92.0,91.64,91.94,12200.0,80.6923,80.9828,80.6659,80.93,12200.0
2014-11-19 15:30:00,91.88,92.01,91.81,92.0,38200.0,80.8771,80.9916,80.8155,80.9828,38200.0
2014-11-20 09:30:00,91.68,92.24,91.21,92.08,55900.0,80.7011,81.194,80.2874,81.0532,55900.0
2014-11-20 10:00:00,92.25,92.85,92.19,92.4,49300.0,81.2028,81.731,81.15,81.3349,49300.0
2014-11-20 10:30:00,92.38,92.44,92.09,92.17,43100.0,81.3173,81.3701,81.062,81.1324,43100.0
2014-11-20 11:00:00,92.17,92.68,92.16,92.58,18000.0,81.1324,81.5813,81.1236,81.4933,18000.0
2014-11-20 11:30:00,92.61,92.7,92.52,92.56,19900.0,81.5197,81.5989,81.4405,81.4757,19900.0
2014-11-20 12:00:00,92.62,92.62,92.48,92.49,9900.0,81.5285,81.5285,81.4053,81.4141,9900.0
2014-11-20 12:30:00,92.51,92.59,92.46,92.59,17700.0,81.4317,81.5021,81.3877,81.5021,17700.0
2014-11-20 13:00:00,92.61,92.8,92.58,92.8,9500.0,81.5197,81.687,81.4933,81.687,9500.0
2014-11-20 13:30:00,92.81,92.9,92.68,92.81,13600.0,81.6958,81.775,81.5813,81.6958,13600.0
2014-11-20 14:00:00,92.84,92.92,92.66,92.67,76400.0,81.7222,81.7926,81.5637,81.5725,76400.0
2014-11-20 14:30:00,92.67,92.72,92.57,92.57,20100.0,81.5725,81.6166,81.4845,81.4845,20100.0
2014-11-20 15:00:00,92.59,92.79,92.54,92.79,29900.0,81.5021,81.6782,81.4581,81.6782,29900.0
2014-11-20 15:30:00,92.82,92.98,92.8,92.87,45400.0,81.7046,81.8454,81.687,81.7486,45400.0
2014-11-21 09:30:00,93.87,94.66,93.55,94.43,117800.0,82.6288,83.3242,82.3472,83.1218,117800.0
2014-11-21 10:00:00,94.43,94.5,93.99,94.01,147700.0,83.1218,83.1834,82.7345,82.7521,147700.0
2014-11-21 10:30:00,94.01,94.22,94.01,94.1,26000.0,82.7521,82.9369,82.7521,82.8313,26000.0
2014-11-21 11:00:00,94.1,94.48,94.07,94.42,58300.0,82.8313,83.1658,82.8049,83.113,58300.0
2014-11-21 11:30:00,94.42,94.62,94.27,94.52,34900.0,83.113,83.289,82.9809,83.201,34900.0
2014-11-21 12:00:00,94.5,94.59,94.01,94.1,53000.0,83.1834,83.2626,82.7521,82.8313,53000.0
2014-11-21 12:30:00,94.09,94.15,93.98,94.08,22300.0,82.8225,82.8753,82.7257,82.8137,22300.0
2014-11-21 13:00:00,94.07,94.1,93.75,93.79,15200.0,82.8049,82.8313,82.5232,82.5584,15200.0
2014-11-21 13:30:00,93.75,93.81,93.46,93.46,18600.0,82.5232,82.576,82.2679,82.2679,18600.0
2014-11-21 14:00:00,93.45,93.69,93.43,93.51,19400.0,82.2591,82.4704,82.2415,82.3119,19400.0
2014-11-21 14:30:00,93.51,93.73,93.34,93.67,20900.0,82.3119,82.5056,82.1623,82.4528,20900.0
2014-11-21 15:00:00,93.72,93.81,93.54,93.62,16800.0,82.4968,82.576,82.3384,82.4088,16800.0
2014-11-21 15:30:00,93.62,93.71,93.38,93.52,57500.0,82.4088,82.488,82.1975,82.3207,57500.0
2014-11-24 09:30:00,93.5,94.06,93.35,93.84,65800.0,82.3031,82.7961,82.1711,82.6024,65800.0
2014-11-24 10:00:00,93.86,94.47,93.69,94.47,38100.0,82.62,83.157,82.4704,83.157,38100.0
2014-11-24 10:30:00,94.47,94.57,94.47,94.55,22000.0,83.157,83.245,83.157,83.2274,22000.0
2014-11-24 11:00:00,94.55,94.75,94.46,94.75,16200.0,83.2274,83.4035,83.1482,83.4035,16200.0
2014-11-24 11:30:00,94.75,94.75,94.58,94.74,32300.0,83.4035,83.4035,83.2538,83.3947,32300.0
2014-11-24 12:00:00,94.7,94.79,94.64,94.64,49100.0,83.3594,83.4387,83.3066,83.3066,49100.0
2014-11-24 12:30:00,94.62,94.77,94.59,94.75,23600.0,83.289,83.4211,83.2626,83.4035,23600.0
2014-11-24 13:00:00,94.74,94.74,94.63,94.66,12500.0,83.3947,83.3947,83.2978,83.3242,12500.0
2014-11-24 13:30:00,94.66,94.7,94.48,94.7,20000.0,83.3242,83.3594,83.1658,83.3594,20000.0
2014-11-24 14:00:00,94.7,94.92,94.69,94.7,29800.0,83.3594,83.5531,83.3506,83.3594,29800.0
2014-11-24 14:30:00,94.68,94.7,94.51,94.51,41400.0,83.3418,83.3594,83.1922,83.1922,41400.0
2014-11-24 15:00:00,94.52,94.6,94.45,94.48,29000.0,83.201,83.2714,83.1394,83.1658,29000.0
2014-11-24 15:30:00,94.47,94.48,94.32,94.35,75600.0,83.157,83.1658,83.0249,83.0514,75600.0
2014-11-25 09:30:00,94.41,94.98,94.41,94.9,46600.0,83.1042,83.6059,83.1042,83.5355,46600.0
2014-11-25 10:00:00,94.87,94.87,94.06,94.22,33400.0,83.5091,83.5091,82.7961,82.9369,33400.0
2014-11-25 10:30:00,94.37,94.4,94.18,94.18,33400.0,83.069,83.0954,82.9017,82.9017,33400.0
2014-11-25 11:00:00,94.17,94.26,94.06,94.25,9400.0,82.8929,82.9721,82.7961,82.9633,9400.0
2014-11-25 11:30:00,94.26,94.29,93.92,94.01,22900.0,82.9721,82.9985,82.6728,82.7521,22900.0
2014-11-25 12:00:00,94.03,94.23,93.99,94.11,30000.0,82.7697,82.9457,82.7345,82.8401,30000.0
2014-11-25 12:30:00,94.11,94.37,94.08,94.37,10000.0,82.8401,83.069,82.8137,83.069,10000.0
2014-11-25 13:00:00,94.39,94.6,94.34,94.6,16100.0,83.0866,83.2714,83.0426,83.2714,16100.0
2014-11-25 13:30:00,94.6,94.61,94.48,94.55,12100.0,83.2714,83.2802,83.1658,83.2274,12100.0
2014-11-25 14:00:00,94.55,94.7,94.53,94.56,13400.0,83.2274,83.3594,83.2098,83.2362,13400.0
2014-11-25 14:30:00,94.56,94.58,94.38,94.43,10700.0,83.2362,83.2538,83.0778,83.1218,10700.0
2014-11-25 15:00:00,94.43,94.52,94.37,94.52,9500.0,83.1218,83.201,83.069,83.201,9500.0
2014-11-25 15:30:00,94.52,94.6,94.47,94.55,60200.0,83.201,83.2714,83.157,83.2274,60200.0
2014-11-26 09:30:00,94.45,94.96,93.6,94.23,36400.0,83.1394,83.5883,82.3912,82.9457,36400.0
2014-11-26 10:00:00,94.23,94.49,93.89,94.04,27300.0,82.9457,83.1746,82.6464,82.7785,27300.0
2014-11-26 10:30:00,94.01,94.01,93.52,93.91,25500.0,82.7521,82.7521,82.3207,82.664,25500.0
2014-11-26 11:00:00,93.91,93.97,93.81,93.91,12800.0,82.664,82.7169,82.576,82.664,12800.0
2014-11-26 11:30:00,93.93,94.07,93.79,94.01,32700.0,82.6817,82.8049,82.5584,82.7521,32700.0
2014-11-26 12:00:00,93.98,94.02,93.93,94.02,13000.0,82.7257,82.7609,82.6817,82.7609,13000.0
2014-11-26 12:30:00,94.0,94.12,93.98,94.04,11400.0,82.7433,82.8489,82.7257,82.7785,11400.0
2014-11-26 13:00:00,94.04,94.17,93.98,94.11,4200.0,82.7785,82.8929,82.7257,82.8401,4200.0
2014-11-26 13:30:00,94.09,94.16,94.02,94.08,5000.0,82.8225,82.8841,82.7609,82.8137,5000.0
2014-11-26 14:00:00,94.1,94.11,93.97,94.0,8800.0,82.8313,82.8401,82.7169,82.7433,8800.0
2014-11-26 14:30:00,94.0,94.03,93.94,94.03,10700.0,82.7433,82.7697,82.6905,82.7697,10700.0
2014-11-26 15:00:00,94.05,94.06,93.91,93.94,17800.0,82.7873,82.7961,82.664,82.6905,17800.0
2014-11-26 15:30:00,93.93,94.08,93.88,94.02,26600.0,82.6817,82.8137,82.6376,82.7609,26600.0
2014-11-28 09:30:00,93.82,94.48,93.16,93.74,22700.0,82.5848,83.1658,82.0039,82.5144,22700.0
2014-11-28 10:00:00,93.75,93.95,93.65,93.68,8600.0,82.5232,82.6993,82.4352,82.4616,8600.0
2014-11-28 10:30:00,93.7,93.88,93.62,93.69,16400.0,82.4792,82.6376,82.4088,82.4704,16400.0
2014-11-28 11:00:00,93.68,93.9,93.67,93.75,12600.0,82.4616,82.6552,82.4528,82.5232,12600.0
2014-11-28 11:30:00,93.75,93.78,93.65,93.65,15100.0,82.5232,82.5496,82.4352,82.4352,15100.0
2014-11-28 12:00:00,93.63,93.83,93.6,93.81,5800.0,82.4176,82.5936,82.3912,82.576,5800.0
2014-11-28 12:30:00,93.86,93.89,93.52,93.68,35200.0,82.62,82.6464,82.3207,82.4616,35200.0
2014-12-01 09:30:00,93.48,93.52,91.83,92.08,39700.0,82.2855,82.3207,80.8331,81.0532,39700.0
2014-12-01 10:00:00,92.08,92.52,91.97,92.06,57800.0,81.0532,81.4405,80.9564,81.0356,57800.0
2014-12-01 10:30:00,92.05,92.19,91.69,91.7,20800.0,81.0268,81.15,80.7099,80.7187,20800.0
2014-12-01 11:00:00,91.73,92.21,91.72,92.21,29700.0,80.7451,81.1676,80.7363,81.1676,29700.0
2014-12-01 11:30:00,92.2,92.35,92.17,92.26,9900.0,81.1588,81.2909,81.1324,81.2116,9900.0
2014-12-01 12:00:00,92.26,92.26,91.78,91.83,19200.0,81.2116,81.2116,80.7891,80.8331,19200.0
2014-12-01 12:30:00,91.84,92.4,91.84,92.4,8600.0,80.8419,81.3349,80.8419,81.3349,8600.0
2014-12-01 13:00:00,92.44,92.47,92.29,92.33,12200.0,81.3701,81.3965,81.238,81.2733,12200.0
2014-12-01 13:30:00,92.37,92.41,92.08,92.08,5000.0,81.3085,81.3437,81.0532,81.0532,5000.0
2014-12-01 14:00:00,92.08,92.08,91.87,91.87,13300.0,81.0532,81.0532,80.8683,80.8683,13300.0
2014-12-01 14:30:00,91.87,92.09,91.86,92.05,17600.0,80.8683,81.062,80.8595,81.0268,17600.0
2014-12-01 15:00:00,92.08,92.28,92.05,92.25,17900.0,81.0532,81.2292,81.0268,81.2028,17900.0
2014-12-01 15:30:00,92.2,92.27,92.09,92.22,83600.0,81.1588,81.2204,81.062,81.1764,83600.0
2014-12-02 09:30:00,92.67,93.51,92.58,93.32,25800.0,81.5725,82.3119,81.4933,82.1447,25800.0
2014-12-02 10:00:00,93.26,93.76,93.23,93.68,29100.0,82.0919,82.532,82.0655,82.4616,29100.0
2014-12-02 10:30:00,93.68,94.03,93.68,94.03,22800.0,82.4616,82.7697,82.4616,82.7697,22800.0
2014-12-02 11:00:00,94.03,94.06,93.52,93.58,21900.0,82.7697,82.7961,82.3207,82.3736,21900.0
2014-12-02 11:30:00,93.59,93.92,93.59,93.82,14400.0,82.3824,82.6728,82.3824,82.5848,14400.0
2014-12-02 12:00:00,93.82,93.84,93.65,93.7,18600.0,82.5848,82.6024,82.4352,82.4792,18600.0
2014-12-02 12:30:00,93.73,93.74,93.43,93.49,12600.0,82.5056,82.5144,82.2415,82.2943,12600.0
2014-12-02 13:00:00,93.52,93.55,93.3,93.4,16100.0,82.3207,82.3472,82.1271,82.2151,16100.0
2014-12-02 13:30:00,93.39,93.47,93.34,93.46,7700.0,82.2063,82.2767,82.1623,82.2679,7700.0
2014-12-02 14:00:00,93.46,93.64,93.46,93.55,13800.0,82.2679,82.4264,82.2679,82.3472,13800.0
2014-12-02 14:30:00,93.52,93.67,93.51,93.64,12900.0,82.3207,82.4528,82.3119,82.4264,12900.0
2014-12-02 15:00:00,93.64,93.81,93.55,93.62,15700.0,82.4264,82.576,82.3472,82.4088,15700.0
2014-12-02 15:30:00,93.63,93.74,93.57,93.61,43900.0,82.4176,82.5144,82.3648,82.4,43900.0
2014-12-03 09:30:00,93.81,94.73,93.5,94.35,42700.0,82.576,83.3858,82.3031,83.0514,42700.0
2014-12-03 10:00:00,94.35,94.68,93.97,94.36,47800.0,83.0514,83.3418,82.7169,83.0602,47800.0
2014-12-03 10:30:00,94.37,94.58,94.24,94.34,27400.0,83.069,83.2538,82.9545,83.0426,27400.0
2014-12-03 11:00:00,94.34,94.51,94.33,94.41,22100.0,83.0426,83.1922,83.0337,83.1042,22100.0
2014-12-03 11:30:00,94.42,94.44,94.21,94.24,16900.0,83.113,83.1306,82.9281,82.9545,16900.0
2014-12-03 12:00:00,94.24,94.67,94.24,94.39,13600.0,82.9545,83.333,82.9545,83.0866,13600.0
2014-12-03 12:30:00,94.39,94.46,94.33,94.46,11500.0,83.0866,83.1482,83.0337,83.1482,11500.0
2014-12-03 13:00:00,94.51,94.63,94.5,94.62,10200.0,83.1922,83.2978,83.1834,83.289,10200.0
2014-12-03 13:30:00,94.66,94.66,94.42,94.5,11000.0,83.3242,83.3242,83.113,83.1834,11000.0
2014-12-03 14:00:00,94.49,94.78,94.47,94.77,13900.0,83.1746,83.4299,83.157,83.4211,13900.0
2014-12-03 14:30:00,94.77,94.89,94.7,94.71,18600.0,83.4211,83.5267,83.3594,83.3682,18600.0
2014-12-03 15:00:00,94.73,94.8,94.67,94.79,17400.0,83.3858,83.4475,83.333,83.4387,17400.0
2014-12-03 15:30:00,94.79,94.83,94.58,94.63,69800.0,83.4387,83.4739,83.2538,83.2978,69800.0
2014-12-04 09:30:00,94.73,94.84,94.05,94.75,25500.0,83.3858,83.4827,82.7873,83.4035,25500.0
2014-12-04 10:00:00,94.72,94.8,94.29,94.36,15100.0,83.377,83.4475,82.9985,83.0602,15100.0
2014-12-04 10:30:00,94.33,94.49,94.12,94.49,18300.0,83.0337,83.1746,82.8489,83.1746,18300.0
2014-12-04 11:00:00,94.45,94.61,94.31,94.31,14300.0,83.1394,83.2802,83.0161,83.0161,14300.0
2014-12-04 11:30:00,94.31,94.9,94.31,94.9,15500.0,83.0161,83.5355,83.0161,83.5355,15500.0
2014-12-04 12:00:00,94.87,94.99,94.86,94.95,11200.0,83.5091,83.6147,83.5003,83.5795,11200.0
2014-12-04 12:30:00,94.98,95.25,94.98,95.21,14000.0,83.6059,83.8436,83.6059,83.8084,14000.0
2014-12-04 13:00:00,95.24,95.4,94.96,94.98,24200.0,83.8348,83.9756,83.5883,83.6059,24200.0
2014-12-04 13:30:00,94.99,94.99,94.67,94.67,36600.0,83.6147,83.6147,83.333,83.333,36600.0
2014-12-04 14:00:00,94.69,94.76,94.62,94.62,17600.0,83.3506,83.4123,83.289,83.289,17600.0
2014-12-04 14:30:00,94.63,94.63,94.34,94.45,46500.0,83.2978,83.2978,83.0426,83.1394,46500.0
2014-12-04 15:00:00,94.33,94.42,94.01,94.2,25000.0,83.0337,83.113,82.7521,82.9193,25000.0
2014-12-04 15:30:00,94.19,94.76,94.19,94.73,93100.0,82.9105,83.4123,82.9105,83.3858,93100.0
2014-12-05 09:30:00,94.61,95.68,94.61,95.62,27900.0,83.2802,84.2221,83.2802,84.1693,27900.0
2014-12-05 10:00:00,95.62,95.73,95.46,95.52,17500.0,84.1693,84.2661,84.0284,84.0812,17500.0
2014-12-05 10:30:00,95.53,95.56,95.34,95.36,13800.0,84.09,84.1165,83.9228,83.9404,13800.0
2014-12-05 11:00:00,95.42,95.84,95.4,95.84,15600.0,83.9932,84.3629,83.9756,84.3629,15600.0
2014-12-05 11:30:00,95.84,96.06,95.83,95.99,31200.0,84.3629,84.5566,84.3541,84.495,31200.0
2014-12-05 12:00:00,95.97,95.98,95.76,95.84,8400.0,84.4774,84.4862,84.2925,84.3629,8400.0
2014-12-05 12:30:00,95.85,95.92,95.66,95.71,7000.0,84.3717,84.4333,84.2045,84.2485,7000.0
2014-12-05 13:00:00,95.71,95.72,95.4,95.4,6600.0,84.2485,84.2573,83.9756,83.9756,6600.0
2014-12-05 13:30:00,95.4,95.48,95.37,95.41,6100.0,83.9756,84.046,83.9492,83.9844,6100.0
2014-12-05 14:00:00,95.37,95.54,95.34,95.5,8900.0,83.9492,84.0988,83.9228,84.0636,8900.0
2014-12-05 14:30:00,95.5,95.52,95.38,95.46,14800.0,84.0636,84.0812,83.958,84.0284,14800.0
2014-12-05 15:00:00,95.41,95.5,95.35,95.48,20900.0,83.9844,84.0636,83.9316,84.046,20900.0
2014-12-05 15:30:00,95.45,95.48,95.18,95.42,48300.0,84.0196,84.046,83.782,83.9932,48300.0
2014-12-08 09:30:00,95.28,95.54,94.93,95.38,13700.0,83.87,84.0988,83.5619,83.958,13700.0
2014-12-08 10:00:00,95.49,95.88,95.48,95.85,15700.0,84.0548,84.3981,84.046,84.3717,15700.0
2014-12-08 10:30:00,95.9,96.04,95.81,95.87,14700.0,84.4157,84.539,84.3365,84.3893,14700.0
2014-12-08 11:00:00,95.81,95.91,95.71,95.71,8400.0,84.3365,84.4245,84.2485,84.2485,8400.0
2014-12-08 11:30:00,95.74,95.77,95.35,95.35,4500.0,84.2749,84.3013,83.9316,83.9316,4500.0
2014-12-08 12:00:00,95.3,95.42,94.92,95.03,8000.0,83.8876,83.9932,83.5531,83.6499,8000.0
2014-12-08 12:30:00,95.0,95.18,94.94,94.95,8200.0,83.6235,83.782,83.5707,83.5795,8200.0
2014-12-08 13:00:00,94.96,95.06,94.74,94.74,4400.0,83.5883,83.6763,83.3947,83.3947,4400.0
2014-12-08 13:30:00,94.68,94.72,94.34,94.44,6000.0,83.3418,83.377,83.0426,83.1306,6000.0
2014-12-08 14:00:00,94.43,94.45,94.19,94.28,7500.0,83.1218,83.1394,82.9105,82.9897,7500.0
2014-12-08 14:30:00,94.33,94.67,94.29,94.65,14600.0,83.0337,83.333,82.9985,83.3154,14600.0
2014-12-08 15:00:00,94.62,94.68,94.5,94.57,12700.0,83.289,83.3418,83.1834,83.245,12700.0
2014-12-08 15:30:00,94.57,94.87,94.53,94.69,41400.0,83.245,83.5091,83.2098,83.3506,41400.0
2014-12-09 09:30:00,93.12,94.07,92.97,93.76,51000.0,81.9686,82.8049,81.8366,82.532,51000.0
2014-12-09 10:00:00,93.78,94.3,93.68,93.77,48200.0,82.5496,83.0073,82.4616,82.5408,48200.0
2014-12-09 10:30:00,93.77,94.13,93.77,94.01,26200.0,82.5408,82.8577,82.5408,82.7521,26200.0
2014-12-09 11:00:00,94.02,94.35,93.89,94.16,17700.0,82.7609,83.0514,82.6464,82.8841,17700.0
2014-12-09 11:30:00,94.16,94.27,93.9,93.91,17700.0,82.8841,82.9809,82.6552,82.664,17700.0
2014-12-09 12:00:00,93.91,94.02,93.77,93.85,10500.0,82.664,82.7609,82.5408,82.6112,10500.0
2014-12-09 12:30:00,93.87,94.24,93.86,94.14,9800.0,82.6288,82.9545,82.62,82.8665,9800.0
2014-12-09 13:00:00,94.22,94.58,94.16,94.53,10700.0,82.9369,83.2538,82.8841,83.2098,10700.0
2014-12-09 13:30:00,94.47,94.68,94.47,94.67,10800.0,83.157,83.3418,83.157,83.333,10800.0
2014-12-09 14:00:00,94.68,94.9,94.57,94.68,14300.0,83.3418,83.5355,83.245,83.3418,14300.0
2014-12-09 14:30:00,94.69,94.7,94.42,94.45,16000.0,83.3506,83.3594,83.113,83.1394,16000.0
2014-12-09 15:00:00,94.5,94.64,94.42,94.56,19400.0,83.1834,83.3066,83.113,83.2362,19400.0
2014-12-09 15:30:00,94.52,94.98,94.48,94.92,60200.0,83.201,83.6059,83.1658,83.5531,60200.0
2014-12-10 09:30:00,94.53,94.71,93.97,94.26,15300.0,83.2098,83.3682,82.7169,82.9721,15300.0
2014-12-10 10:00:00,94.19,94.31,94.02,94.02,9500.0,82.9105,83.0161,82.7609,82.7609,9500.0
2014-12-10 10:30:00,94.09,94.42,93.75,94.42,18300.0,82.8225,83.113,82.5232,83.113,18300.0
2014-12-10 11:00:00,94.46,94.8,94.21,94.21,14400.0,83.1482,83.4475,82.9281,82.9281,14400.0
2014-12-10 11:30:00,94.21,94.29,94.03,94.1,6300.0,82.9281,82.9985,82.7697,82.8313,6300.0
2014-12-10 12:00:00,94.12,94.15,93.88,93.93,8000.0,82.8489,82.8753,82.6376,82.6817,8000.0
2014-12-10 12:30:00,93.87,94.01,93.85,93.94,5300.0,82.6288,82.7521,82.6112,82.6905,5300.0
2014-12-10 13:00:00,93.9,93.96,93.79,93.91,7200.0,82.6552,82.7081,82.5584,82.664,7200.0
2014-12-10 13:30:00,93.75,93.79,93.41,93.58,9700.0,82.5232,82.5584,82.2239,82.3736,9700.0
2014-12-10 14:00:00,93.53,93.64,93.36,93.36,17500.0,82.3296,82.4264,82.1799,82.1799,17500.0
2014-12-10 14:30:00,93.34,93.34,92.93,92.93,17300.0,82.1623,82.1623,81.8014,81.8014,17300.0
2014-12-10 15:00:00,92.91,93.43,92.76,93.42,21800.0,81.7838,82.2415,81.6518,82.2327,21800.0
2014-12-10 15:30:00,93.48,93.62,93.12,93.15,70600.0,82.2855,82.4088,81.9686,81.9951,70600.0
2014-12-11 09:30:00,93.4,94.47,93.4,94.45,30300.0,82.2151,83.157,82.2151,83.1394,30300.0
2014-12-11 10:00:00,94.46,94.54,94.14,94.49,27800.0,83.1482,83.2186,82.8665,83.1746,27800.0
2014-12-11 10:30:00,94.51,94.77,94.27,94.3,13600.0,83.1922,83.4211,82.9809,83.0073,13600.0
2014-12-11 11:00:00,94.33,94.5,94.26,94.38,8100.0,83.0337,83.1834,82.9721,83.0778,8100.0
2014-12-11 11:30:00,94.38,94.51,94.33,94.33,20100.0,83.0778,83.1922,83.0337,83.0337,20100.0
2014-12-11 12:00:00,94.32,94.46,94.21,94.24,9000.0,83.0249,83.1482,82.9281,82.9545,9000.0
2014-12-11 12:30:00,94.26,94.26,94.09,94.11,4900.0,82.9721,82.9721,82.8225,82.8401,4900.0
2014-12-11 13:00:00,94.08,94.12,93.99,94.01,7800.0,82.8137,82.8489,82.7345,82.7521,7800.0
2014-12-11 13:30:00,94.03,94.07,93.93,93.93,8600.0,82.7697,82.8049,82.6817,82.6817,8600.0
2014-12-11 14:00:00,93.97,94.05,93.84,93.84,7500.0,82.7169,82.7873,82.6024,82.6024,7500.0
2014-12-11 14:30:00,93.82,94.03,93.71,93.76,9100.0,82.5848,82.7697,82.488,82.532,9100.0
2014-12-11 15:00:00,93.74,93.99,93.74,93.91,13900.0,82.5144,82.7345,82.5144,82.664,13900.0
2014-12-11 15:30:00,93.92,94.01,93.35,93.54,37400.0,82.6728,82.7521,82.1711,82.3384,37400.0
2014-12-12 09:30:00,92.55,92.99,92.25,92.83,10100.0,81.4669,81.8542,81.2028,81.7134,10100.0
2014-12-12 10:00:00,92.81,93.13,92.63,93.0,24900.0,81.6958,81.9775,81.5373,81.863,24900.0
2014-12-12 10:30:00,92.99,93.05,92.37,92.42,23000.0,81.8542,81.907,81.3085,81.3525,23000.0
2014-12-12 11:00:00,92.49,92.68,92.36,92.43,12300.0,81.4141,81.5813,81.2997,81.3613,12300.0
2014-12-12 11:30:00,92.46,92.74,92.37,92.41,10300.0,81.3877,81.6342,81.3085,81.3437,10300.0
2014-12-12 12:00:00,92.36,92.48,92.15,92.33,11100.0,81.2997,81.4053,81.1148,81.2733,11100.0
2014-12-12 12:30:00,92.4,92.75,92.38,92.61,20700.0,81.3349,81.643,81.3173,81.5197,20700.0
2014-12-12 13:00:00,92.53,92.71,92.45,92.62,19400.0,81.4493,81.6077,81.3789,81.5285,19400.0
2014-12-12 13:30:00,92.66,92.76,92.49,92.65,15500.0,81.5637,81.6518,81.4141,81.5549,15500.0
2014-12-12 14:00:00,92.66,92.73,92.55,92.57,13000.0,81.5637,81.6254,81.4669,81.4845,13000.0
2014-12-12 14:30:00,92.55,92.92,92.52,92.91,16800.0,81.4669,81.7926,81.4405,81.7838,16800.0
2014-12-12 15:00:00,92.9,92.91,92.61,92.72,18200.0,81.775,81.7838,81.5197,81.6166,18200.0
2014-12-12 15:30:00,92.7,92.7,92.42,92.44,61800.0,81.5989,81.5989,81.3525,81.3701,61800.0
2014-12-15 09:30:00,92.71,93.63,92.34,93.39,29500.0,81.6077,82.4176,81.2821,82.2063,29500.0
2014-12-15 10:00:00,93.34,93.39,92.96,93.24,29400.0,82.1623,82.2063,81.8278,82.0743,29400.0
2014-12-15 10:30:00,93.32,93.32,92.94,93.05,37800.0,82.1447,82.1447,81.8102,81.907,37800.0
2014-12-15 11:00:00,93.03,93.08,92.43,92.61,40900.0,81.8894,81.9334,81.3613,81.5197,40900.0
2014-12-15 11:30:00,92.64,92.73,92.02,92.09,20500.0,81.5461,81.6254,81.0004,81.062,20500.0
2014-12-15 12:00:00,92.15,92.66,92.13,92.61,16400.0,81.1148,81.5637,81.0972,81.5197,16400.0
2014-12-15 12:30:00,92.65,92.73,92.36,92.69,10300.0,81.5549,81.6254,81.2997,81.5901,10300.0
2014-12-15 13:00:00,92.65,92.82,92.3,92.3,14400.0,81.5549,81.7046,81.2468,81.2468,14400.0
2014-12-15 13:30:00,92.26,92.64,92.25,92.42,12900.0,81.2116,81.5461,81.2028,81.3525,12900.0
2014-12-15 14:00:00,92.45,92.8,92.37,92.68,16800.0,81.3789,81.687,81.3085,81.5813,16800.0
2014-12-15 14:30:00,92.62,92.84,92.5,92.53,16000.0,81.5285,81.7222,81.4229,81.4493,16000.0
2014-12-15 15:00:00,92.61,92.88,92.61,92.71,24400.0,81.5197,81.7574,81.5197,81.6077,24400.0
2014-12-15 15:30:00,92.67,92.95,92.45,92.47,51600.0,81.5725,81.819,81.3789,81.3965,51600.0
2014-12-16 09:30:00,92.2,93.12,91.64,92.58,45900.0,81.1588,81.9686,80.6659,81.4933,45900.0
2014-12-16 10:00:00,92.46,93.2,92.37,93.17,33800.0,81.3877,82.0391,81.3085,82.0127,33800.0
2014-12-16 10:30:00,93.09,93.1,92.49,92.66,67500.0,81.9422,81.951,81.4141,81.5637,67500.0
2014-12-16 11:00:00,92.63,93.58,92.51,93.37,62700.0,81.5373,82.3736,81.4317,82.1887,62700.0
2014-12-16 11:30:00,93.44,93.54,93.19,93.25,27000.0,82.2503,82.3384,82.0303,82.0831,27000.0
2014-12-16 12:00:00,93.26,93.3,92.95,93.03,22600.0,82.0919,82.1271,81.819,81.8894,22600.0
2014-12-16 12:30:00,93.08,93.31,92.94,93.01,13300.0,81.9334,82.1359,81.8102,81.8718,13300.0
2014-12-16 13:00:00,93.05,93.05,92.6,92.75,28800.0,81.907,81.907,81.5109,81.643,28800.0
2014-12-16 13:30:00,92.75,93.31,92.7,93.11,38100.0,81.643,82.1359,81.5989,81.9598,38100.0
2014-12-16 14:00:00,93.14,93.33,93.09,93.2,28400.0,81.9863,82.1535,81.9422,82.0391,28400.0
2014-12-16 14:30:00,93.21,93.31,92.44,92.53,60800.0,82.0479,82.1359,81.3701,81.4493,60800.0
2014-12-16 15:00:00,92.52,92.65,92.38,92.53,27500.0,81.4405,81.5549,81.3173,81.4493,27500.0
2014-12-16 15:30:00,92.49,92.59,92.19,92.29,95100.0,81.4141,81.5021,81.15,81.238,95100.0
2014-12-17 09:30:00,92.32,93.71,92.02,93.7,82200.0,81.2645,82.488,81.0004,82.4792,82200.0
2014-12-17 10:00:00,93.63,94.0,93.28,93.46,82600.0,82.4176,82.7433,82.1095,82.2679,82600.0
2014-12-17 10:30:00,93.46,93.87,93.31,93.78,37800.0,82.2679,82.6288,82.1359,82.5496,37800.0
2014-12-17 11:00:00,93.72,93.89,93.51,93.8,61300.0,82.4968,82.6464,82.3119,82.5672,61300.0
2014-12-17 11:30:00,93.8,94.05,93.75,93.85,67700.0,82.5672,82.7873,82.5232,82.6112,67700.0
2014-12-17 12:00:00,93.83,93.94,93.49,93.58,18100.0,82.5936,82.6905,82.2943,82.3736,18100.0
2014-12-17 12:30:00,93.56,93.89,93.5,93.88,20400.0,82.356,82.6464,82.3031,82.6376,20400.0
2014-12-17 13:00:00,93.83,93.93,93.67,93.79,31800.0,82.5936,82.6817,82.4528,82.5584,31800.0
2014-12-17 13:30:00,93.76,93.98,93.63,93.98,16400.0,82.532,82.7257,82.4176,82.7257,16400.0
2014-12-17 14:00:00,94.09,94.93,94.01,94.67,40700.0,82.8225,83.5619,82.7521,83.333,40700.0
2014-12-17 14:30:00,94.67,94.84,94.0,94.11,48700.0,83.333,83.4827,82.7433,82.8401,48700.0
2014-12-17 15:00:00,94.08,94.61,93.91,94.61,42700.0,82.8137,83.2802,82.664,83.2802,42700.0
2014-12-17 15:30:00,94.52,95.0,94.39,94.55,273800.0,83.201,83.6235,83.0866,83.2274,273800.0
2014-12-18 09:30:00,95.48,95.82,94.96,95.67,48500.0,84.046,84.3453,83.5883,84.2133,48500.0
2014-12-18 10:00:00,95.77,95.89,95.15,95.18,34800.0,84.3013,84.4069,83.7556,83.782,34800.0
2014-12-18 10:30:00,95.2,95.45,95.19,95.39,42900.0,83.7996,84.0196,83.7908,83.9668,42900.0
2014-12-18 11:00:00,95.35,95.35,95.07,95.08,18300.0,83.9316,83.9316,83.6851,83.6939,18300.0
2014-12-18 11:30:00,95.15,95.35,94.99,95.22,14100.0,83.7556,83.9316,83.6147,83.8172,14100.0
2014-12-18 12:00:00,95.22,95.67,95.19,95.57,15700.0,83.8172,84.2133,83.7908,84.1253,15700.0
2014-12-18 12:30:00,95.55,95.55,95.34,95.48,10000.0,84.1077,84.1077,83.9228,84.046,10000.0
2014-12-18 13:00:00,95.5,95.69,95.39,95.66,14600.0,84.0636,84.2309,83.9668,84.2045,14600.0
2014-12-18 13:30:00,95.71,96.03,95.6,95.64,29200.0,84.2485,84.5302,84.1517,84.1869,29200.0
2014-12-18 14:00:00,95.6,95.62,95.1,95.1,19100.0,84.1517,84.1693,83.7115,83.7115,19100.0
2014-12-18 14:30:00,95.09,95.36,94.92,95.14,42300.0,83.7027,83.9404,83.5531,83.7467,42300.0
2014-12-18 15:00:00,95.11,95.15,94.8,94.8,65100.0,83.7203,83.7556,83.4475,83.4475,65100.0
2014-12-18 15:30:00,94.77,95.14,94.59,95.09,165400.0,83.4211,83.7467,83.2626,83.7027,165400.0
2014-12-19 09:30:00,95.13,95.93,95.13,95.63,77300.0,83.7379,84.4421,83.7379,84.1781,77300.0
2014-12-19 10:00:00,95.63,95.74,95.08,95.28,33500.0,84.1781,84.2749,83.6939,83.87,33500.0
2014-12-19 10:30:00,95.24,95.53,95.11,95.36,45200.0,83.8348,84.09,83.7203,83.9404,45200.0
2014-12-19 11:00:00,95.36,95.58,95.26,95.53,26600.0,83.9404,84.1341,83.8524,84.09,26600.0
2014-12-19 11:30:00,95.39,96.14,95.31,96.08,42000.0,83.9668,84.627,83.8964,84.5742,42000.0
2014-12-19 12:00:00,96.11,96.55,96.03,96.25,71800.0,84.6006,84.9879,84.5302,84.7238,71800.0
2014-12-19 12:30:00,96.21,96.34,95.97,96.1,36400.0,84.6886,84.803,84.4774,84.5918,36400.0
2014-12-19 13:00:00,96.19,96.3,96.15,96.26,13300.0,84.671,84.7678,84.6358,84.7326,13300.0
2014-12-19 13:30:00,96.25,96.42,96.19,96.25,29000.0,84.7238,84.8735,84.671,84.7238,29000.0
2014-12-19 14:00:00,96.25,96.33,96.22,96.31,20200.0,84.7238,84.7942,84.6974,84.7766,20200.0
2014-12-19 14:30:00,96.31,96.51,96.27,96.45,20500.0,84.7766,84.9527,84.7414,84.8999,20500.0
2014-12-19 15:00:00,96.44,96.44,96.08,96.29,54800.0,84.8911,84.8911,84.5742,84.759,54800.0
2014-12-19 15:30:00,96.27,96.43,95.85,95.97,183900.0,84.7414,84.8823,84.3717,84.4774,183900.0
2014-12-22 09:30:00,96.03,96.03,95.21,95.32,32600.0,84.5302,84.5302,83.8084,83.9052,32600.0
2014-12-22 10:00:00,95.3,95.63,95.02,95.55,30800.0,83.8876,84.1781,83.6411,84.1077,30800.0
2014-12-22 10:30:00,95.53,95.88,95.53,95.84,17700.0,84.09,84.3981,84.09,84.3629,17700.0
2014-12-22 11:00:00,95.81,95.97,95.8,95.8,14600.0,84.3365,84.4774,84.3277,84.3277,14600.0
2014-12-22 11:30:00,95.81,95.83,95.58,95.58,15900.0,84.3365,84.3541,84.1341,84.1341,15900.0
2014-12-22 12:00:00,95.57,95.57,95.18,95.26,8000.0,84.1253,84.1253,83.782,83.8524,8000.0
2014-12-22 12:30:00,95.15,95.23,95.1,95.12,11300.0,83.7556,83.826,83.7115,83.7291,11300.0
2014-12-22 13:00:00,95.12,95.27,95.12,95.19,10400.0,83.7291,83.8612,83.7291,83.7908,10400.0
2014-12-22 13:30:00,95.19,95.23,95.09,95.16,10900.0,83.7908,83.826,83.7027,83.7644,10900.0
2014-12-22 14:00:00,95.16,95.2,95.09,95.2,12300.0,83.7644,83.7996,83.7027,83.7996,12300.0
2014-12-22 14:30:00,95.22,95.44,95.21,95.42,12800.0,83.8172,84.0108,83.8084,83.9932,12800.0
2014-12-22 15:00:00,95.41,95.53,95.41,95.48,12900.0,83.9844,84.09,83.9844,84.046,12900.0
2014-12-22 15:30:00,95.5,95.6,95.41,95.57,38200.0,84.0636,84.1517,83.9844,84.1253,38200.0
2014-12-23 09:30:00,96.05,96.41,96.05,96.32,13000.0,84.5478,84.8647,84.5478,84.7854,13000.0
2014-12-23 10:00:00,96.29,96.52,96.15,96.46,16600.0,84.759,84.9615,84.6358,84.9087,16600.0
2014-12-23 10:30:00,96.44,96.49,95.75,95.8,10800.0,84.8911,84.9351,84.2837,84.3277,10800.0
2014-12-23 11:00:00,95.79,95.83,95.54,95.79,20900.0,84.3189,84.3541,84.0988,84.3189,20900.0
2014-12-23 11:30:00,95.88,95.99,95.81,95.95,7300.0,84.3981,84.495,84.3365,84.4598,7300.0
2014-12-23 12:00:00,95.91,96.24,95.87,96.23,22900.0,84.4245,84.715,84.3893,84.7062,22900.0
2014-12-23 12:30:00,96.25,96.41,96.19,96.37,10200.0,84.7238,84.8647,84.671,84.8295,10200.0
2014-12-23 13:00:00,96.38,96.52,96.35,96.52,6200.0,84.8383,84.9615,84.8118,84.9615,6200.0
2014-12-23 13:30:00,96.49,96.6,96.39,96.56,22000.0,84.9351,85.0319,84.8471,84.9967,22000.0
2014-12-23 14:00:00,96.56,96.56,96.2,96.2,8300.0,84.9967,84.9967,84.6798,84.6798,8300.0
2014-12-23 14:30:00,96.2,96.2,96.02,96.03,7800.0,84.6798,84.6798,84.5214,84.5302,7800.0
2014-12-23 15:00:00,96.04,96.15,95.97,96.0,12500.0,84.539,84.6358,84.4774,84.5038,12500.0
2014-12-23 15:30:00,95.96,96.18,95.93,96.02,50200.0,84.4686,84.6622,84.4421,84.5214,50200.0
2014-12-24 09:30:00,96.07,96.4,95.35,95.72,12900.0,84.5654,84.8559,83.9316,84.2573,12900.0
2014-12-24 10:00:00,95.81,96.11,95.63,95.95,17200.0,84.3365,84.6006,84.1781,84.4598,17200.0
2014-12-24 10:30:00,95.89,96.04,95.75,95.86,10100.0,84.4069,84.539,84.2837,84.3805,10100.0
2014-12-24 11:00:00,95.8,96.28,95.8,96.28,17200.0,84.3277,84.7502,84.3277,84.7502,17200.0
2014-12-24 11:30:00,96.25,96.25,95.88,95.95,19900.0,84.7238,84.7238,84.3981,84.4598,19900.0
2014-12-24 12:00:00,95.95,96.08,95.91,96.0,9100.0,84.4598,84.5742,84.4245,84.5038,9100.0
2014-12-24 12:30:00,96.01,96.13,95.65,95.65,28400.0,84.5126,84.6182,84.1957,84.1957,28400.0
2014-12-26 09:30:00,96.09,96.54,95.92,96.41,8500.0,84.583,84.9791,84.4333,84.8647,8500.0
2014-12-26 10:00:00,96.41,96.72,96.31,96.58,9800.0,84.8647,85.1375,84.7766,85.0143,9800.0
2014-12-26 10:30:00,96.55,96.62,96.35,96.45,9600.0,84.9879,85.0495,84.8118,84.8999,9600.0
2014-12-26 11:00:00,96.39,96.46,96.3,96.37,6000.0,84.8471,84.9087,84.7678,84.8295,6000.0
2014-12-26 11:30:00,96.34,96.55,96.34,96.55,4400.0,84.803,84.9879,84.803,84.9879,4400.0
2014-12-26 12:00:00,96.52,96.52,96.29,96.32,3800.0,84.9615,84.9615,84.759,84.7854,3800.0
2014-12-26 12:30:00,96.31,96.31,96.1,96.11,3000.0,84.7766,84.7766,84.5918,84.6006,3000.0
2014-12-26 13:00:00,96.11,96.18,95.94,96.01,8200.0,84.6006,84.6622,84.4509,84.5126,8200.0
2014-12-26 13:30:00,95.93,96.18,95.92,96.07,5600.0,84.4421,84.6622,84.4333,84.5654,5600.0
2014-12-26 14:00:00,96.07,96.11,96.01,96.02,10000.0,84.5654,84.6006,84.5126,84.5214,10000.0
2014-12-26 14:30:00,96.02,96.06,95.93,95.97,7400.0,84.5214,84.5566,84.4421,84.4774,7400.0
2014-12-26 15:00:00,95.93,95.96,95.8,95.85,9300.0,84.4421,84.4686,84.3277,84.3717,9300.0
2014-12-26 15:30:00,95.84,95.84,95.61,95.72,34100.0,84.3629,84.3629,84.1605,84.2573,34100.0
2014-12-29 09:30:00,95.31,95.82,95.31,95.82,17500.0,84.1597,84.61,84.1597,84.61,17500.0
2014-12-29 10:00:00,95.83,96.2,95.73,95.89,19400.0,84.6188,84.9455,84.5305,84.6718,19400.0
2014-12-29 10:30:00,95.87,95.94,95.78,95.9,12300.0,84.6542,84.716,84.5747,84.6806,12300.0
2014-12-29 11:00:00,95.91,95.97,95.79,95.81,7400.0,84.6895,84.7425,84.5835,84.6012,7400.0
2014-12-29 11:30:00,95.82,95.99,95.78,95.96,11200.0,84.61,84.7601,84.5747,84.7336,11200.0
2014-12-29 12:00:00,95.94,95.96,95.83,95.85,13700.0,84.716,84.7336,84.6188,84.6365,13700.0
2014-12-29 12:30:00,95.85,95.87,95.79,95.8,7800.0,84.6365,84.6542,84.5835,84.5923,7800.0
2014-12-29 13:00:00,95.8,95.91,95.75,95.8,6500.0,84.5923,84.6895,84.5482,84.5923,6500.0
2014-12-29 13:30:00,95.85,95.9,95.82,95.86,7200.0,84.6365,84.6806,84.61,84.6453,7200.0
2014-12-29 14:00:00,95.85,95.89,95.73,95.8,5700.0,84.6365,84.6718,84.5305,84.5923,5700.0
2014-12-29 14:30:00,95.8,95.84,95.75,95.81,10600.0,84.5923,84.6277,84.5482,84.6012,10600.0
2014-12-29 15:00:00,95.81,95.9,95.78,95.79,10900.0,84.6012,84.6806,84.5747,84.5835,10900.0
2014-12-29 15:30:00,95.79,95.82,95.52,95.56,32700.0,84.5835,84.61,84.3451,84.3804,32700.0
2014-12-30 09:30:00,95.42,96.09,95.42,95.67,32700.0,84.2568,84.8484,84.2568,84.4775,32700.0
2014-12-30 10:00:00,95.46,95.56,95.1,95.49,17100.0,84.2921,84.3804,83.9742,84.3186,17100.0
2014-12-30 10:30:00,95.49,95.7,95.4,95.7,14200.0,84.3186,84.504,84.2391,84.504,14200.0
2014-12-30 11:00:00,95.67,95.68,95.4,95.62,7400.0,84.4775,84.4864,84.2391,84.4334,7400.0
2014-12-30 11:30:00,95.58,95.73,95.58,95.67,12000.0,84.3981,84.5305,84.3981,84.4775,12000.0
2014-12-30 12:00:00,95.63,95.79,95.57,95.65,8400.0,84.4422,84.5835,84.3892,84.4599,8400.0
2014-12-30 12:30:00,95.63,95.64,95.48,95.61,4100.0,84.4422,84.4511,84.3098,84.4246,4100.0
2014-12-30 13:00:00,95.61,95.75,95.59,95.61,7600.0,84.4246,84.5482,84.4069,84.4246,7600.0
2014-12-30 13:30:00,95.56,95.56,95.29,95.43,17800.0,84.3804,84.3804,84.142,84.2656,17800.0
2014-12-30 14:00:00,95.45,95.47,95.37,95.44,6800.0,84.2833,84.3009,84.2126,84.2745,6800.0
2014-12-30 14:30:00,95.49,95.71,95.49,95.67,17400.0,84.3186,84.5129,84.3186,84.4775,17400.0
2014-12-30 15:00:00,95.72,95.74,95.61,95.7,12600.0,84.5217,84.5394,84.4246,84.504,12600.0
2014-12-30 15:30:00,95.68,95.77,95.39,95.39,16500.0,84.4864,84.5658,84.2303,84.2303,16500.0
2014-12-31 09:30:00,95.9,96.08,94.81,96.07,22200.0,84.6806,84.8396,83.7182,84.8308,22200.0
2014-12-31 10:00:00,96.06,96.21,95.94,96.19,8100.0,84.8219,84.9544,84.716,84.9367,8100.0
2014-12-31 10:30:00,96.21,96.31,96.12,96.24,9900.0,84.9544,85.0427,84.8749,84.9809,9900.0
2014-12-31 11:00:00,96.25,96.35,96.12,96.12,11600.0,84.9897,85.078,84.8749,84.8749,11600.0
2014-12-31 11:30:00,96.08,96.37,96.08,96.3,21100.0,84.8396,85.0957,84.8396,85.0338,21100.0
2014-12-31 12:00:00,96.3,96.32,95.91,95.94,9500.0,85.0338,85.0515,84.6895,84.716,9500.0
2014-12-31 12:30:00,95.94,96.07,95.83,95.94,6700.0,84.716,84.8308,84.6188,84.716,6700.0
2014-12-31 13:00:00,95.9,95.98,95.73,95.79,5700.0,84.6806,84.7513,84.5305,84.5835,5700.0
2014-12-31 13:30:00,95.81,95.93,95.64,95.68,9300.0,84.6012,84.7071,84.4511,84.4864,9300.0
2014-12-31 14:00:00,95.66,95.66,95.42,95.51,8100.0,84.4687,84.4687,84.2568,84.3363,8100.0
2014-12-31 14:30:00,95.51,95.51,95.24,95.36,11800.0,84.3363,84.3363,84.0979,84.2038,11800.0
2014-12-31 15:00:00,95.36,95.73,95.35,95.65,14300.0,84.2038,84.5305,84.195,84.4599,14300.0
2014-12-31 15:30:00,95.66,95.68,94.96,95.06,57200.0,84.4687,84.4864,83.8506,83.9389,57200.0
2015-01-02 09:30:00,95.09,95.64,95.01,95.01,9800.0,83.9654,84.4511,83.8948,83.8948,9800.0
2015-01-02 10:00:00,95.0,95.22,94.75,94.98,12300.0,83.8859,84.0802,83.6652,83.8683,12300.0
2015-01-02 10:30:00,94.98,94.99,94.03,94.71,27300.0,83.8683,83.8771,83.0294,83.6299,27300.0
2015-01-02 11:00:00,94.65,94.73,94.31,94.45,13900.0,83.5769,83.6475,83.2767,83.4003,13900.0
2015-01-02 11:30:00,94.44,94.7,94.29,94.56,14200.0,83.3914,83.621,83.259,83.4974,14200.0
2015-01-02 12:00:00,94.55,94.71,94.5,94.51,5700.0,83.4886,83.6299,83.4444,83.4533,5700.0
2015-01-02 12:30:00,94.52,94.63,94.4,94.48,13300.0,83.4621,83.5592,83.3561,83.4268,13300.0
2015-01-02 13:00:00,94.47,94.5,94.2,94.23,11700.0,83.4179,83.4444,83.1795,83.206,11700.0
2015-01-02 13:30:00,94.2,94.23,94.02,94.21,9500.0,83.1795,83.206,83.0206,83.1884,9500.0
2015-01-02 14:00:00,94.25,94.82,94.25,94.77,13000.0,83.2237,83.727,83.2237,83.6828,13000.0
2015-01-02 14:30:00,94.77,94.92,94.69,94.73,11400.0,83.6828,83.8153,83.6122,83.6475,11400.0
2015-01-02 15:00:00,94.71,94.76,94.49,94.53,13300.0,83.6299,83.674,83.4356,83.4709,13300.0
2015-01-02 15:30:00,94.52,94.86,94.5,94.55,43500.0,83.4621,83.7623,83.4444,83.4886,43500.0
2015-01-05 09:30:00,94.14,94.47,93.59,93.89,36300.0,83.1265,83.4179,82.6409,82.9058,36300.0
2015-01-05 10:00:00,94.0,94.36,93.97,94.09,25700.0,83.0029,83.3208,82.9764,83.0824,25700.0
2015-01-05 10:30:00,94.11,94.6,93.98,94.46,24400.0,83.1001,83.5327,82.9853,83.4091,24400.0
2015-01-05 11:00:00,94.38,94.38,93.96,93.98,13400.0,83.3385,83.3385,82.9676,82.9853,13400.0
2015-01-05 11:30:00,94.0,94.48,93.9,94.34,19100.0,83.0029,83.4268,82.9146,83.3031,19100.0
2015-01-05 12:00:00,94.35,94.6,94.27,94.35,56100.0,83.312,83.5327,83.2413,83.312,56100.0
2015-01-05 12:30:00,94.3,94.52,94.21,94.43,56600.0,83.2678,83.4621,83.1884,83.3826,56600.0
2015-01-05 13:00:00,94.44,94.64,94.43,94.55,27000.0,83.3914,83.568,83.3826,83.4886,27000.0
2015-01-05 13:30:00,94.56,95.0,94.29,94.5,65800.0,83.4974,83.8859,83.259,83.4444,65800.0
2015-01-05 14:00:00,94.52,94.76,94.35,94.36,36800.0,83.4621,83.674,83.312,83.3208,36800.0
2015-01-05 14:30:00,94.36,94.36,93.79,93.81,27600.0,83.3208,83.3208,82.8175,82.8352,27600.0
2015-01-05 15:00:00,93.86,94.34,93.85,94.34,25700.0,82.8793,83.3031,82.8705,83.3031,25700.0
2015-01-05 15:30:00,94.33,94.41,94.02,94.34,90300.0,83.2943,83.365,83.0206,83.3031,90300.0
2015-01-06 09:30:00,94.4,94.69,94.11,94.5,23600.0,83.3561,83.6122,83.1001,83.4444,23600.0
2015-01-06 10:00:00,94.46,94.99,94.46,94.81,34000.0,83.4091,83.8771,83.4091,83.7182,34000.0
2015-01-06 10:30:00,94.82,94.92,94.62,94.69,27300.0,83.727,83.8153,83.5504,83.6122,27300.0
2015-01-06 11:00:00,94.68,94.73,94.19,94.27,74000.0,83.6034,83.6475,83.1707,83.2413,74000.0
2015-01-06 11:30:00,94.23,94.28,93.45,93.45,46200.0,83.206,83.2502,82.5173,82.5173,46200.0
2015-01-06 12:00:00,93.38,93.42,92.94,93.1,24900.0,82.4555,82.4908,82.0669,82.2082,24900.0
2015-01-06 12:30:00,93.0,93.63,92.99,93.44,21900.0,82.1199,82.6762,82.1111,82.5084,21900.0
2015-01-06 13:00:00,93.41,93.49,93.27,93.41,24700.0,82.4819,82.5526,82.3583,82.4819,24700.0
2015-01-06 13:30:00,93.47,93.56,93.29,93.47,11300.0,82.5349,82.6144,82.376,82.5349,11300.0
2015-01-06 14:00:00,93.48,93.69,93.35,93.66,16900.0,82.5438,82.7292,82.429,82.7027,16900.0
2015-01-06 14:30:00,93.69,94.15,93.65,93.9,32900.0,82.7292,83.1354,82.6939,82.9146,32900.0
2015-01-06 15:00:00,93.9,94.04,93.59,94.02,17500.0,82.9146,83.0382,82.6409,83.0206,17500.0
2015-01-06 15:30:00,94.02,94.19,93.79,93.83,92500.0,83.0206,83.1707,82.8175,82.8528,92500.0
2015-01-07 09:30:00,95.17,95.19,94.16,95.19,30600.0,84.036,84.0537,83.1442,84.0537,30600.0
2015-01-07 10:00:00,95.19,95.47,94.75,94.86,13600.0,84.0537,84.3009,83.6652,83.7623,13600.0
2015-01-07 10:30:00,94.78,94.8,94.4,94.61,18000.0,83.6917,83.7093,83.3561,83.5416,18000.0
2015-01-07 11:00:00,94.7,94.91,94.59,94.9,12400.0,83.621,83.8065,83.5239,83.7976,12400.0
2015-01-07 11:30:00,94.88,95.03,94.65,94.94,17200.0,83.78,83.9124,83.5769,83.833,17200.0
2015-01-07 12:00:00,94.97,95.33,94.97,95.2,13900.0,83.8594,84.1773,83.8594,84.0625,13900.0
2015-01-07 12:30:00,95.26,95.27,95.06,95.22,6500.0,84.1155,84.1243,83.9389,84.0802,6500.0
2015-01-07 13:00:00,95.27,95.4,95.07,95.15,13500.0,84.1243,84.2391,83.9477,84.0184,13500.0
2015-01-07 13:30:00,95.1,95.16,94.91,94.91,7200.0,83.9742,84.0272,83.8065,83.8065,7200.0
2015-01-07 14:00:00,94.96,95.07,94.61,94.81,14400.0,83.8506,83.9477,83.5416,83.7182,14400.0
2015-01-07 14:30:00,94.79,94.95,94.5,94.53,12800.0,83.7005,83.8418,83.4444,83.4709,12800.0
2015-01-07 15:00:00,94.53,94.72,94.37,94.58,18700.0,83.4709,83.6387,83.3296,83.5151,18700.0
2015-01-07 15:30:00,94.57,94.72,94.41,94.65,44400.0,83.5062,83.6387,83.365,83.5769,44400.0
2015-01-08 09:30:00,95.23,95.87,95.07,95.87,12000.0,84.089,84.6542,83.9477,84.6542,12000.0
2015-01-08 10:00:00,95.87,96.03,95.56,95.6,14500.0,84.6542,84.7954,84.3804,84.4157,14500.0
2015-01-08 10:30:00,95.57,95.88,95.57,95.87,19600.0,84.3892,84.663,84.3892,84.6542,19600.0
2015-01-08 11:00:00,95.94,96.09,95.7,96.0,45900.0,84.716,84.8484,84.504,84.7689,45900.0
2015-01-08 11:30:00,95.97,96.61,95.95,96.4,33300.0,84.7425,85.3076,84.7248,85.1221,33300.0
2015-01-08 12:00:00,96.37,96.52,96.31,96.41,14800.0,85.0957,85.2281,85.0427,85.131,14800.0
2015-01-08 12:30:00,96.4,96.42,96.26,96.31,9000.0,85.1221,85.1398,84.9985,85.0427,9000.0
2015-01-08 13:00:00,96.29,96.46,96.18,96.42,9800.0,85.025,85.1751,84.9279,85.1398,9800.0
2015-01-08 13:30:00,96.34,96.55,96.33,96.33,10900.0,85.0692,85.2546,85.0603,85.0603,10900.0
2015-01-08 14:00:00,96.32,96.52,96.29,96.34,16100.0,85.0515,85.2281,85.025,85.0692,16100.0
2015-01-08 14:30:00,96.33,96.38,96.23,96.26,17700.0,85.0603,85.1045,84.972,84.9985,17700.0
2015-01-08 15:00:00,96.29,96.37,96.17,96.37,22400.0,85.025,85.0957,84.9191,85.0957,22400.0
2015-01-08 15:30:00,96.36,96.43,96.02,96.38,73200.0,85.0868,85.1486,84.7866,85.1045,73200.0
2015-01-09 09:30:00,96.37,96.99,95.96,96.36,21200.0,85.0957,85.6431,84.7336,85.0868,21200.0
2015-01-09 10:00:00,96.3,96.74,96.3,96.4,11800.0,85.0338,85.4224,85.0338,85.1221,11800.0
2015-01-09 10:30:00,96.33,96.37,95.96,96.27,18300.0,85.0603,85.0957,84.7336,85.0074,18300.0
2015-01-09 11:00:00,96.29,96.3,95.87,95.99,14000.0,85.025,85.0338,84.6542,84.7601,14000.0
2015-01-09 11:30:00,96.05,96.58,96.03,96.58,16300.0,84.8131,85.2811,84.7954,85.2811,16300.0
2015-01-09 12:00:00,96.58,96.7,96.49,96.58,12300.0,85.2811,85.387,85.2016,85.2811,12300.0
2015-01-09 12:30:00,96.58,96.74,96.47,96.55,16500.0,85.2811,85.4224,85.184,85.2546,16500.0
2015-01-09 13:00:00,96.54,96.61,96.43,96.44,13900.0,85.2458,85.3076,85.1486,85.1575,13900.0
2015-01-09 13:30:00,96.5,96.59,96.4,96.44,8400.0,85.2104,85.2899,85.1221,85.1575,8400.0
2015-01-09 14:00:00,96.48,96.48,96.2,96.21,17400.0,85.1928,85.1928,84.9455,84.9544,17400.0
2015-01-09 14:30:00,96.21,96.39,96.13,96.16,14400.0,84.9544,85.1133,84.8837,84.9102,14400.0
2015-01-09 15:00:00,96.25,96.45,96.13,96.26,13600.0,84.9897,85.1663,84.8837,84.9985,13600.0
2015-01-09 15:30:00,96.27,96.33,95.9,95.93,53100.0,85.0074,85.0603,84.6806,84.7071,53100.0
2015-01-12 09:30:00,95.68,96.12,94.9,95.36,14300.0,84.4864,84.8749,83.7976,84.2038,14300.0
2015-01-12 10:00:00,95.37,95.86,95.23,95.72,23500.0,84.2126,84.6453,84.089,84.5217,23500.0
2015-01-12 10:30:00,95.79,96.75,95.79,96.75,20000.0,84.5835,85.4312,84.5835,85.4312,20000.0
2015-01-12 11:00:00,96.75,96.96,96.59,96.63,16400.0,85.4312,85.6166,85.2899,85.3252,16400.0
2015-01-12 11:30:00,96.63,96.75,96.45,96.75,17500.0,85.3252,85.4312,85.1663,85.4312,17500.0
2015-01-12 12:00:00,96.77,96.87,96.56,96.67,22400.0,85.4489,85.5372,85.2634,85.3606,22400.0
2015-01-12 12:30:00,96.71,96.92,96.67,96.7,11500.0,85.3959,85.5813,85.3606,85.387,11500.0
2015-01-12 13:00:00,96.77,96.87,96.44,96.47,12000.0,85.4489,85.5372,85.1575,85.184,12000.0
2015-01-12 13:30:00,96.5,96.56,96.36,96.43,13600.0,85.2104,85.2634,85.0868,85.1486,13600.0
2015-01-12 14:00:00,96.4,96.7,96.35,96.55,31300.0,85.1221,85.387,85.078,85.2546,31300.0
2015-01-12 14:30:00,96.52,96.83,96.52,96.83,34700.0,85.2281,85.5018,85.2281,85.5018,34700.0
2015-01-12 15:00:00,96.84,96.84,96.52,96.62,17700.0,85.5107,85.5107,85.2281,85.3164,17700.0
2015-01-12 15:30:00,96.63,96.77,96.38,96.65,59600.0,85.3252,85.4489,85.1045,85.3429,59600.0
2015-01-13 09:30:00,97.65,98.95,97.59,98.95,52700.0,86.2259,87.3738,86.1729,87.3738,52700.0
2015-01-13 10:00:00,98.96,98.96,97.88,97.91,26500.0,87.3827,87.3827,86.429,86.4555,26500.0
2015-01-13 10:30:00,97.84,98.02,97.66,97.78,17600.0,86.3937,86.5526,86.2347,86.3407,17600.0
2015-01-13 11:00:00,97.66,97.98,97.51,97.59,17700.0,86.2347,86.5173,86.1023,86.1729,17700.0
2015-01-13 11:30:00,97.59,97.59,97.17,97.27,33000.0,86.1729,86.1729,85.8021,85.8904,33000.0
2015-01-13 12:00:00,97.27,97.27,96.51,96.73,13100.0,85.8904,85.8904,85.2193,85.4135,13100.0
2015-01-13 12:30:00,96.79,96.85,96.39,96.67,10500.0,85.4665,85.5195,85.1133,85.3606,10500.0
2015-01-13 13:00:00,96.74,96.89,96.19,96.32,9600.0,85.4224,85.5548,84.9367,85.0515,9600.0
2015-01-13 13:30:00,96.2,96.2,95.35,95.63,17700.0,84.9455,84.9455,84.195,84.4422,17700.0
2015-01-13 14:00:00,95.59,95.73,95.17,95.7,16100.0,84.4069,84.5305,84.036,84.504,16100.0
2015-01-13 14:30:00,95.81,96.19,95.75,95.93,23500.0,84.6012,84.9367,84.5482,84.7071,23500.0
2015-01-13 15:00:00,95.99,96.06,95.8,95.81,38100.0,84.7601,84.8219,84.5923,84.6012,38100.0
2015-01-13 15:30:00,95.86,96.53,95.86,96.28,52000.0,84.6453,85.2369,84.6453,85.0162,52000.0
2015-01-14 09:30:00,95.44,96.64,95.36,96.57,31800.0,84.2745,85.3341,84.2038,85.2723,31800.0
2015-01-14 10:00:00,96.61,97.18,96.54,96.72,36500.0,85.3076,85.8109,85.2458,85.4047,36500.0
2015-01-14 10:30:00,96.66,97.15,96.47,96.86,13200.0,85.3517,85.7844,85.184,85.5283,13200.0
2015-01-14 11:00:00,96.83,96.87,96.43,96.43,15100.0,85.5018,85.5372,85.1486,85.1486,15100.0
2015-01-14 11:30:00,96.44,96.7,96.22,96.32,9400.0,85.1575,85.387,84.9632,85.0515,9400.0
2015-01-14 12:00:00,96.34,96.39,96.09,96.13,9400.0,85.0692,85.1133,84.8484,84.8837,9400.0
2015-01-14 12:30:00,96.11,96.46,96.06,96.46,17500.0,84.8661,85.1751,84.8219,85.1751,17500.0
2015-01-14 13:00:00,96.49,96.49,96.08,96.11,11000.0,85.2016,85.2016,84.8396,84.8661,11000.0
2015-01-14 13:30:00,96.08,96.15,95.93,96.14,16800.0,84.8396,84.9014,84.7071,84.8926,16800.0
2015-01-14 14:00:00,96.14,96.71,96.13,96.7,18300.0,84.8926,85.3959,84.8837,85.387,18300.0
2015-01-14 14:30:00,96.7,96.94,96.63,96.71,19400.0,85.387,85.599,85.3252,85.3959,19400.0
2015-01-14 15:00:00,96.69,97.18,96.65,96.96,21500.0,85.3782,85.8109,85.3429,85.6166,21500.0
2015-01-14 15:30:00,96.98,97.03,96.63,96.85,46900.0,85.6343,85.6784,85.3252,85.5195,46900.0
2015-01-15 09:30:00,96.87,97.57,95.45,95.57,22200.0,85.5372,86.1553,84.2833,84.3892,22200.0
2015-01-15 10:00:00,95.53,96.17,95.27,96.17,44000.0,84.3539,84.9191,84.1243,84.9191,44000.0
2015-01-15 10:30:00,96.24,96.35,95.62,95.64,16400.0,84.9809,85.078,84.4334,84.4511,16400.0
2015-01-15 11:00:00,95.69,95.72,95.27,95.27,33200.0,84.4952,84.5217,84.1243,84.1243,33200.0
2015-01-15 11:30:00,95.28,95.28,94.62,94.89,47300.0,84.1332,84.1332,83.5504,83.7888,47300.0
2015-01-15 12:00:00,94.98,95.4,94.79,94.97,31400.0,83.8683,84.2391,83.7005,83.8594,31400.0
2015-01-15 12:30:00,94.93,94.93,94.25,94.56,29900.0,83.8241,83.8241,83.2237,83.4974,29900.0
2015-01-15 13:00:00,94.59,95.0,94.47,94.47,14800.0,83.5239,83.8859,83.4179,83.4179,14800.0
2015-01-15 13:30:00,94.54,94.76,94.54,94.61,11400.0,83.4797,83.674,83.4797,83.5416,11400.0
2015-01-15 14:00:00,94.61,95.22,94.54,95.18,20300.0,83.5416,84.0802,83.4797,84.0449,20300.0
2015-01-15 14:30:00,95.13,95.25,94.97,95.08,21600.0,84.0007,84.1067,83.8594,83.9566,21600.0
2015-01-15 15:00:00,95.04,95.07,94.58,94.76,24600.0,83.9213,83.9477,83.5151,83.674,24600.0
2015-01-15 15:30:00,94.76,94.85,94.67,94.79,70700.0,83.674,83.7535,83.5945,83.7005,70700.0
2015-01-16 09:30:00,94.41,94.6,93.88,94.14,33700.0,83.365,83.5327,82.897,83.1265,33700.0
2015-01-16 10:00:00,94.03,94.25,93.16,93.88,76100.0,83.0294,83.2237,82.2612,82.897,76100.0
2015-01-16 10:30:00,93.89,94.54,93.7,94.53,39700.0,82.9058,83.4797,82.738,83.4709,39700.0
2015-01-16 11:00:00,94.51,94.65,94.23,94.44,19100.0,83.4533,83.5769,83.206,83.3914,19100.0
2015-01-16 11:30:00,94.44,94.93,94.35,94.72,21200.0,83.3914,83.8241,83.312,83.6387,21200.0
2015-01-16 12:00:00,94.73,94.77,93.92,93.98,33500.0,83.6475,83.6828,82.9323,82.9853,33500.0
2015-01-16 12:30:00,93.94,94.44,93.91,94.32,11800.0,82.9499,83.3914,82.9235,83.2855,11800.0
2015-01-16 13:00:00,94.26,94.26,93.87,93.97,26400.0,83.2325,83.2325,82.8881,82.9764,26400.0
2015-01-16 13:30:00,94.0,94.28,94.0,94.19,12500.0,83.0029,83.2502,83.0029,83.1707,12500.0
2015-01-16 14:00:00,94.15,94.16,93.93,93.93,28000.0,83.1354,83.1442,82.9411,82.9411,28000.0
2015-01-16 14:30:00,93.98,94.03,93.87,94.03,11900.0,82.9853,83.0294,82.8881,83.0294,11900.0
2015-01-16 15:00:00,94.0,94.09,93.9,94.06,18500.0,83.0029,83.0824,82.9146,83.0559,18500.0
2015-01-16 15:30:00,94.05,94.75,94.05,94.68,74400.0,83.0471,83.6652,83.0471,83.6034,74400.0
2015-01-20 09:30:00,95.27,95.95,95.27,95.62,35600.0,84.1243,84.7248,84.1243,84.4334,35600.0
2015-01-20 10:00:00,95.62,95.64,95.14,95.44,40600.0,84.4334,84.4511,84.0096,84.2745,40600.0
2015-01-20 10:30:00,95.46,95.54,94.93,95.24,16800.0,84.2921,84.3628,83.8241,84.0979,16800.0
2015-01-20 11:00:00,95.17,95.45,95.07,95.38,11300.0,84.036,84.2833,83.9477,84.2215,11300.0
2015-01-20 11:30:00,95.39,95.44,94.76,95.07,11500.0,84.2303,84.2745,83.674,83.9477,11500.0
2015-01-20 12:00:00,95.08,95.38,95.08,95.29,18200.0,83.9566,84.2215,83.9566,84.142,18200.0
2015-01-20 12:30:00,95.33,95.6,95.2,95.58,20900.0,84.1773,84.4157,84.0625,84.3981,20900.0
2015-01-20 13:00:00,95.58,95.63,95.26,95.45,6300.0,84.3981,84.4422,84.1155,84.2833,6300.0
2015-01-20 13:30:00,95.5,95.62,95.4,95.61,9500.0,84.3274,84.4334,84.2391,84.4246,9500.0
2015-01-20 14:00:00,95.62,95.92,95.57,95.83,27200.0,84.4334,84.6983,84.3892,84.6188,27200.0
2015-01-20 14:30:00,95.83,96.36,95.83,96.21,16900.0,84.6188,85.0868,84.6188,84.9544,16900.0
2015-01-20 15:00:00,96.18,96.26,96.06,96.09,16000.0,84.9279,84.9985,84.8219,84.8484,16000.0
2015-01-20 15:30:00,96.1,96.15,95.61,95.73,61500.0,84.8572,84.9014,84.4246,84.5305,61500.0
2015-01-21 09:30:00,96.26,96.82,95.9,96.31,19600.0,84.9985,85.493,84.6806,85.0427,19600.0
2015-01-21 10:00:00,96.34,96.62,95.96,96.5,33400.0,85.0692,85.3164,84.7336,85.2104,33400.0
2015-01-21 10:30:00,96.58,97.23,96.32,97.13,34300.0,85.2811,85.855,85.0515,85.7667,34300.0
2015-01-21 11:00:00,97.13,97.23,96.8,96.81,21200.0,85.7667,85.855,85.4753,85.4842,21200.0
2015-01-21 11:30:00,96.95,97.07,96.54,96.8,20900.0,85.6078,85.7138,85.2458,85.4753,20900.0
2015-01-21 12:00:00,96.76,96.8,96.65,96.75,7400.0,85.44,85.4753,85.3429,85.4312,7400.0
2015-01-21 12:30:00,96.8,97.1,96.64,96.84,11400.0,85.4753,85.7403,85.3341,85.5107,11400.0
2015-01-21 13:00:00,96.8,97.07,96.68,96.84,11800.0,85.4753,85.7138,85.3694,85.5107,11800.0
2015-01-21 13:30:00,96.81,96.9,96.66,96.69,15200.0,85.4842,85.5637,85.3517,85.3782,15200.0
2015-01-21 14:00:00,96.65,96.96,96.59,96.87,11200.0,85.3429,85.6166,85.2899,85.5372,11200.0
2015-01-21 14:30:00,96.85,96.96,96.68,96.92,21500.0,85.5195,85.6166,85.3694,85.5813,21500.0
2015-01-21 15:00:00,96.91,96.96,96.71,96.85,24900.0,85.5725,85.6166,85.3959,85.5195,24900.0
2015-01-21 15:30:00,96.82,96.94,96.67,96.94,61600.0,85.493,85.599,85.3606,85.599,61600.0
2015-01-22 09:30:00,98.74,98.74,96.95,97.14,37600.0,87.1884,87.1884,85.6078,85.7756,37600.0
2015-01-22 10:00:00,97.29,98.16,97.28,97.94,18300.0,85.908,86.6762,85.8992,86.482,18300.0
2015-01-22 10:30:00,97.98,98.4,97.79,98.19,34400.0,86.5173,86.8882,86.3495,86.7027,34400.0
2015-01-22 11:00:00,98.07,98.48,98.04,98.28,19000.0,86.5968,86.9588,86.5703,86.7822,19000.0
2015-01-22 11:30:00,98.33,98.37,97.84,97.89,5100.0,86.8264,86.8617,86.3937,86.4378,5100.0
2015-01-22 12:00:00,97.97,98.2,97.9,98.06,7100.0,86.5085,86.7116,86.4467,86.5879,7100.0
2015-01-22 12:30:00,98.06,98.07,97.83,97.85,5300.0,86.5879,86.5968,86.3848,86.4025,5300.0
2015-01-22 13:00:00,97.99,98.15,97.98,98.06,5700.0,86.5261,86.6674,86.5173,86.5879,5700.0
2015-01-22 13:30:00,98.14,98.27,98.1,98.13,8700.0,86.6586,86.7734,86.6233,86.6498,8700.0
2015-01-22 14:00:00,98.16,98.25,98.07,98.19,15600.0,86.6762,86.7557,86.5968,86.7027,15600.0
2015-01-22 14:30:00,98.14,98.63,98.14,98.56,26300.0,86.6586,87.0913,86.6586,87.0294,26300.0
2015-01-22 15:00:00,98.52,98.68,98.15,98.22,36100.0,86.9941,87.1354,86.6674,86.7292,36100.0
2015-01-22 15:30:00,98.22,98.38,98.09,98.34,56000.0,86.7292,86.8705,86.6144,86.8352,56000.0
2015-01-23 09:30:00,98.24,98.39,97.68,97.84,25800.0,86.7469,86.8793,86.2524,86.3937,25800.0
2015-01-23 10:00:00,98.08,98.32,97.78,98.01,27400.0,86.6056,86.8175,86.3407,86.5438,27400.0
2015-01-23 10:30:00,98.05,98.83,97.9,98.77,23600.0,86.5791,87.2679,86.4467,87.2149,23600.0
2015-01-23 11:00:00,98.75,99.22,98.71,99.21,23300.0,87.1972,87.6122,87.1619,87.6034,23300.0
2015-01-23 11:30:00,99.16,99.19,98.77,98.78,27600.0,87.5593,87.5857,87.2149,87.2237,27600.0
2015-01-23 12:00:00,98.76,98.84,98.57,98.64,12800.0,87.206,87.2767,87.0383,87.1001,12800.0
2015-01-23 12:30:00,98.61,98.87,98.57,98.7,11700.0,87.0736,87.3032,87.0383,87.1531,11700.0
2015-01-23 13:00:00,98.74,98.81,98.64,98.79,5300.0,87.1884,87.2502,87.1001,87.2325,5300.0
2015-01-23 13:30:00,98.76,99.12,98.72,99.09,10400.0,87.206,87.5239,87.1707,87.4974,10400.0
2015-01-23 14:00:00,99.04,99.07,98.76,98.91,16300.0,87.4533,87.4798,87.206,87.3385,16300.0
2015-01-23 14:30:00,98.97,98.97,98.7,98.7,12800.0,87.3915,87.3915,87.1531,87.1531,12800.0
2015-01-23 15:00:00,98.7,98.9,98.66,98.83,17900.0,87.1531,87.3297,87.1177,87.2679,17900.0
2015-01-23 15:30:00,98.82,98.82,98.56,98.63,58100.0,87.259,87.259,87.0294,87.0913,58100.0
2015-01-26 09:30:00,98.58,98.79,97.78,98.64,19100.0,87.0471,87.2325,86.3407,87.1001,19100.0
2015-01-26 10:00:00,98.64,99.05,98.61,98.99,23100.0,87.1001,87.4621,87.0736,87.4091,23100.0
2015-01-26 10:30:00,99.05,99.68,98.97,99.68,32100.0,87.4621,88.0184,87.3915,88.0184,32100.0
2015-01-26 11:00:00,99.67,100.04,99.62,100.04,34900.0,88.0096,88.3363,87.9654,88.3363,34900.0
2015-01-26 11:30:00,100.05,100.1,99.91,99.98,24000.0,88.3451,88.3893,88.2215,88.2833,24000.0
2015-01-26 12:00:00,99.92,100.4,99.78,100.03,17500.0,88.2303,88.6542,88.1067,88.3275,17500.0
2015-01-26 12:30:00,100.07,100.1,99.7,99.79,12100.0,88.3628,88.3893,88.0361,88.1155,12100.0
2015-01-26 13:00:00,99.79,99.88,99.7,99.7,13800.0,88.1155,88.195,88.0361,88.0361,13800.0
2015-01-26 13:30:00,99.72,99.86,99.72,99.83,15700.0,88.0537,88.1774,88.0537,88.1509,15700.0
2015-01-26 14:00:00,99.81,99.83,99.68,99.7,16500.0,88.1332,88.1509,88.0184,88.0361,16500.0
2015-01-26 14:30:00,99.72,99.75,99.68,99.74,15200.0,88.0537,88.0802,88.0184,88.0714,15200.0
2015-01-26 15:00:00,99.71,99.79,99.7,99.73,27800.0,88.0449,88.1155,88.0361,88.0626,27800.0
2015-01-26 15:30:00,99.73,99.89,99.68,99.89,56400.0,88.0626,88.2038,88.0184,88.2038,56400.0
2015-01-27 09:30:00,98.99,99.22,98.28,98.29,26100.0,87.4091,87.6122,86.7822,86.791,26100.0
2015-01-27 10:00:00,98.3,99.28,98.29,99.07,34700.0,86.7999,87.6652,86.791,87.4798,34700.0
2015-01-27 10:30:00,99.04,99.33,98.81,99.23,36600.0,87.4533,87.7094,87.2502,87.6211,36600.0
2015-01-27 11:00:00,99.31,99.5,99.15,99.34,19600.0,87.6917,87.8595,87.5504,87.7182,19600.0
2015-01-27 11:30:00,99.37,99.37,99.08,99.16,11200.0,87.7447,87.7447,87.4886,87.5593,11200.0
2015-01-27 12:00:00,99.18,99.56,99.15,99.56,6100.0,87.5769,87.9125,87.5504,87.9125,6100.0
2015-01-27 12:30:00,99.53,99.56,99.32,99.42,10700.0,87.886,87.9125,87.7005,87.7888,10700.0
2015-01-27 13:00:00,99.43,99.63,99.33,99.55,32400.0,87.7977,87.9743,87.7094,87.9036,32400.0
2015-01-27 13:30:00,99.58,99.61,99.16,99.21,10500.0,87.9301,87.9566,87.5593,87.6034,10500.0
2015-01-27 14:00:00,99.19,99.58,99.19,99.52,19800.0,87.5857,87.9301,87.5857,87.8771,19800.0
2015-01-27 14:30:00,99.48,99.63,99.41,99.45,25600.0,87.8418,87.9743,87.78,87.8153,25600.0
2015-01-27 15:00:00,99.43,99.52,99.28,99.29,24100.0,87.7977,87.8771,87.6652,87.674,24100.0
2015-01-27 15:30:00,99.26,99.36,99.09,99.25,87500.0,87.6476,87.7359,87.4974,87.6387,87500.0
2015-01-28 09:30:00,99.9,100.03,99.11,99.67,51100.0,88.2127,88.3275,87.5151,88.0096,51100.0
2015-01-28 10:00:00,99.85,99.99,99.41,99.52,15100.0,88.1685,88.2922,87.78,87.8771,15100.0
2015-01-28 10:30:00,99.5,99.77,99.06,99.07,33000.0,87.8595,88.0979,87.471,87.4798,33000.0
2015-01-28 11:00:00,99.1,99.42,99.09,99.2,25300.0,87.5063,87.7888,87.4974,87.5946,25300.0
2015-01-28 11:30:00,99.16,99.58,99.12,99.57,28400.0,87.5593,87.9301,87.5239,87.9213,28400.0
2015-01-28 12:00:00,99.65,99.85,99.53,99.73,9500.0,87.9919,88.1685,87.886,88.0626,9500.0
2015-01-28 12:30:00,99.68,99.77,99.34,99.41,8500.0,88.0184,88.0979,87.7182,87.78,8500.0
2015-01-28 13:00:00,99.4,99.46,99.28,99.4,10900.0,87.7712,87.8242,87.6652,87.7712,10900.0
2015-01-28 13:30:00,99.46,99.77,99.39,99.72,28000.0,87.8242,88.0979,87.7623,88.0537,28000.0
2015-01-28 14:00:00,99.74,99.99,99.52,99.82,61700.0,88.0714,88.2922,87.8771,88.142,61700.0
2015-01-28 14:30:00,99.77,100.02,99.52,99.98,25900.0,88.0979,88.3186,87.8771,88.2833,25900.0
2015-01-28 15:00:00,99.94,100.04,99.75,99.9,82200.0,88.248,88.3363,88.0802,88.2127,82200.0
2015-01-28 15:30:00,99.96,99.96,99.15,99.49,105400.0,88.2657,88.2657,87.5504,87.8506,105400.0
2015-01-29 09:30:00,99.75,100.07,98.95,99.88,50600.0,88.0802,88.3628,87.3738,88.195,50600.0
2015-01-29 10:00:00,99.54,100.28,99.19,100.0,33700.0,87.8948,88.5482,87.5857,88.301,33700.0
2015-01-29 10:30:00,100.03,100.04,99.38,99.56,28900.0,88.3275,88.3363,87.7535,87.9125,28900.0
2015-01-29 11:00:00,99.59,99.62,98.95,99.15,51400.0,87.9389,87.9654,87.3738,87.5504,51400.0
2015-01-29 11:30:00,99.19,99.73,99.18,99.66,11800.0,87.5857,88.0626,87.5769,88.0008,11800.0
2015-01-29 12:00:00,99.7,99.81,99.57,99.59,9700.0,88.0361,88.1332,87.9213,87.9389,9700.0
2015-01-29 12:30:00,99.61,99.61,99.26,99.38,14300.0,87.9566,87.9566,87.6476,87.7535,14300.0
2015-01-29 13:00:00,99.38,99.59,99.27,99.55,80100.0,87.7535,87.9389,87.6564,87.9036,80100.0
2015-01-29 13:30:00,99.51,99.9,99.46,99.67,15000.0,87.8683,88.2127,87.8242,88.0096,15000.0
2015-01-29 14:00:00,99.69,99.95,99.54,99.95,12300.0,88.0272,88.2568,87.8948,88.2568,12300.0
2015-01-29 14:30:00,100.02,100.03,99.5,99.6,28300.0,88.3186,88.3275,87.8595,87.9478,28300.0
2015-01-29 15:00:00,99.6,99.81,99.35,99.69,33900.0,87.9478,88.1332,87.727,88.0272,33900.0
2015-01-29 15:30:00,99.7,99.87,99.62,99.67,62900.0,88.0361,88.1862,87.9654,88.0096,62900.0
2015-01-30 09:30:00,99.3,99.8,98.61,99.22,85700.0,87.6829,88.1244,87.0736,87.6122,85700.0
2015-01-30 10:00:00,99.06,99.18,98.5,98.53,63600.0,87.471,87.5769,86.9765,87.003,63600.0
2015-01-30 10:30:00,98.51,98.92,98.05,98.65,57200.0,86.9853,87.3473,86.5791,87.1089,57200.0
2015-01-30 11:00:00,98.65,98.83,98.24,98.46,27700.0,87.1089,87.2679,86.7469,86.9411,27700.0
2015-01-30 11:30:00,98.47,98.92,98.41,98.92,30200.0,86.95,87.3473,86.897,87.3473,30200.0
2015-01-30 12:00:00,98.97,99.21,98.84,99.09,18900.0,87.3915,87.6034,87.2767,87.4974,18900.0
2015-01-30 12:30:00,99.06,99.06,98.67,98.79,14400.0,87.471,87.471,87.1266,87.2325,14400.0
2015-01-30 13:00:00,98.95,99.02,98.63,98.72,20100.0,87.3738,87.4356,87.0913,87.1707,20100.0
2015-01-30 13:30:00,98.67,98.83,98.52,98.8,30500.0,87.1266,87.2679,86.9941,87.2414,30500.0
2015-01-30 14:00:00,98.78,99.08,98.69,98.95,27000.0,87.2237,87.4886,87.1442,87.3738,27000.0
2015-01-30 14:30:00,99.03,99.12,98.46,98.59,31300.0,87.4445,87.5239,86.9411,87.0559,31300.0
2015-01-30 15:00:00,98.65,98.79,98.38,98.65,52800.0,87.1089,87.2325,86.8705,87.1089,52800.0
2015-01-30 15:30:00,98.62,98.62,98.13,98.25,69600.0,87.0824,87.0824,86.6498,86.7557,69600.0
2015-02-02 09:30:00,100.98,101.3,98.14,98.15,78900.0,89.1663,89.4489,86.6586,86.6674,78900.0
2015-02-02 10:00:00,98.17,98.75,98.0,98.25,93000.0,86.6851,87.1972,86.535,86.7557,93000.0
2015-02-02 10:30:00,98.23,100.85,97.83,100.47,109500.0,86.7381,89.0515,86.3848,88.716,109500.0
2015-02-02 11:00:00,100.42,101.32,100.12,100.34,59000.0,88.6718,89.4666,88.4069,88.6012,59000.0
2015-02-02 11:30:00,100.29,100.4,99.8,99.93,44000.0,88.5571,88.6542,88.1244,88.2392,44000.0
2015-02-02 12:00:00,99.94,100.1,99.52,99.61,48300.0,88.248,88.3893,87.8771,87.9566,48300.0
2015-02-02 12:30:00,99.67,99.89,99.42,99.63,28100.0,88.0096,88.2038,87.7888,87.9743,28100.0
2015-02-02 13:00:00,99.65,99.91,99.22,99.26,20500.0,87.9919,88.2215,87.6122,87.6476,20500.0
2015-02-02 13:30:00,99.29,99.79,99.16,99.18,19700.0,87.674,88.1155,87.5593,87.5769,19700.0
2015-02-02 14:00:00,99.22,99.58,99.08,99.22,19700.0,87.6122,87.9301,87.4886,87.6122,19700.0
2015-02-02 14:30:00,99.24,99.96,99.23,99.86,27600.0,87.6299,88.2657,87.6211,88.1774,27600.0
2015-02-02 15:00:00,99.82,100.07,99.46,99.57,53500.0,88.142,88.3628,87.8242,87.9213,53500.0
2015-02-02 15:30:00,99.59,100.93,99.51,100.39,107100.0,87.9389,89.1222,87.8683,88.6454,107100.0
2015-02-03 09:30:00,100.69,101.4,100.65,101.14,35700.0,88.9103,89.5372,88.8749,89.3076,35700.0
2015-02-03 10:00:00,101.22,101.4,101.01,101.22,32500.0,89.3783,89.5372,89.1928,89.3783,32500.0
2015-02-03 10:30:00,101.29,101.33,100.9,100.9,18000.0,89.4401,89.4754,89.0957,89.0957,18000.0
2015-02-03 11:00:00,100.93,100.99,100.65,100.68,18900.0,89.1222,89.1752,88.8749,88.9014,18900.0
2015-02-03 11:30:00,100.66,101.05,100.63,100.84,15800.0,88.8838,89.2281,88.8573,89.0427,15800.0
2015-02-03 12:00:00,100.75,101.0,100.72,100.87,12600.0,88.9632,89.184,88.9367,89.0692,12600.0
2015-02-03 12:30:00,100.88,101.01,100.58,100.94,11900.0,89.078,89.1928,88.8131,89.131,11900.0
2015-02-03 13:00:00,100.96,101.14,100.78,100.99,18700.0,89.1487,89.3076,88.9897,89.1752,18700.0
2015-02-03 13:30:00,101.0,101.39,100.92,101.33,30600.0,89.184,89.5284,89.1134,89.4754,30600.0
2015-02-03 14:00:00,101.33,101.33,101.14,101.2,21200.0,89.4754,89.4754,89.3076,89.3606,21200.0
2015-02-03 14:30:00,101.22,101.28,101.01,101.11,32300.0,89.3783,89.4312,89.1928,89.2811,32300.0
2015-02-03 15:00:00,101.12,101.23,100.89,100.96,22600.0,89.29,89.3871,89.0869,89.1487,22600.0
2015-02-03 15:30:00,100.99,101.23,100.79,101.08,54700.0,89.1752,89.3871,88.9986,89.2546,54700.0
2015-02-04 09:30:00,101.06,101.38,100.35,101.38,36200.0,89.237,89.5195,88.61,89.5195,36200.0
2015-02-04 10:00:00,101.23,101.73,101.16,101.73,27000.0,89.3871,89.8286,89.3253,89.8286,27000.0
2015-02-04 10:30:00,101.7,101.72,101.18,101.3,25800.0,89.8021,89.8198,89.3429,89.4489,25800.0
2015-02-04 11:00:00,101.22,101.4,101.06,101.21,17800.0,89.3783,89.5372,89.237,89.3694,17800.0
2015-02-04 11:30:00,101.29,101.65,101.23,101.53,20700.0,89.4401,89.7579,89.3871,89.652,20700.0
2015-02-04 12:00:00,101.53,101.64,101.14,101.17,38400.0,89.652,89.7491,89.3076,89.3341,38400.0
2015-02-04 12:30:00,101.07,101.7,101.07,101.64,20900.0,89.2458,89.8021,89.2458,89.7491,20900.0
2015-02-04 13:00:00,101.66,101.81,101.4,101.77,22800.0,89.7668,89.8992,89.5372,89.8639,22800.0
2015-02-04 13:30:00,101.75,101.78,101.41,101.46,22300.0,89.8462,89.8727,89.546,89.5902,22300.0
2015-02-04 14:00:00,101.41,101.68,101.33,101.38,19600.0,89.546,89.7844,89.4754,89.5195,19600.0
2015-02-04 14:30:00,101.42,101.64,101.34,101.37,19400.0,89.5549,89.7491,89.4842,89.5107,19400.0
2015-02-04 15:00:00,101.36,101.64,101.25,101.58,31400.0,89.5019,89.7491,89.4047,89.6961,31400.0
2015-02-04 15:30:00,101.64,101.68,100.91,101.05,79700.0,89.7491,89.7844,89.1045,89.2281,79700.0
2015-02-05 09:30:00,101.16,101.97,101.16,101.46,22700.0,89.3253,90.0405,89.3253,89.5902,22700.0
2015-02-05 10:00:00,101.26,101.66,100.9,100.92,24800.0,89.4136,89.7668,89.0957,89.1134,24800.0
2015-02-05 10:30:00,100.89,100.94,100.69,100.77,14200.0,89.0869,89.131,88.9103,88.9809,14200.0
2015-02-05 11:00:00,100.72,101.12,100.58,101.1,27300.0,88.9367,89.29,88.8131,89.2723,27300.0
2015-02-05 11:30:00,101.11,101.3,100.85,101.28,21000.0,89.2811,89.4489,89.0515,89.4312,21000.0
2015-02-05 12:00:00,101.22,101.54,101.17,101.45,13100.0,89.3783,89.6608,89.3341,89.5813,13100.0
2015-02-05 12:30:00,101.5,101.57,101.13,101.22,9500.0,89.6255,89.6873,89.2988,89.3783,9500.0
2015-02-05 13:00:00,101.27,101.5,101.17,101.48,10800.0,89.4224,89.6255,89.3341,89.6078,10800.0
2015-02-05 13:30:00,101.46,101.84,101.42,101.59,15300.0,89.5902,89.9257,89.5549,89.705,15300.0
2015-02-05 14:00:00,101.6,101.6,101.3,101.36,16300.0,89.7138,89.7138,89.4489,89.5019,16300.0
2015-02-05 14:30:00,101.37,101.46,101.2,101.26,12600.0,89.5107,89.5902,89.3606,89.4136,12600.0
2015-02-05 15:00:00,101.29,101.4,101.2,101.23,30600.0,89.4401,89.5372,89.3606,89.3871,30600.0
2015-02-05 15:30:00,101.24,101.24,100.88,100.98,54500.0,89.3959,89.3959,89.078,89.1663,54500.0
2015-02-06 09:30:00,101.19,101.69,101.05,101.36,16400.0,89.3518,89.7933,89.2281,89.5019,16400.0
2015-02-06 10:00:00,101.39,101.74,101.38,101.62,11800.0,89.5284,89.8374,89.5195,89.7315,11800.0
2015-02-06 10:30:00,101.59,101.71,101.13,101.19,40900.0,89.705,89.8109,89.2988,89.3518,40900.0
2015-02-06 11:00:00,101.25,101.83,101.23,101.83,22600.0,89.4047,89.9169,89.3871,89.9169,22600.0
2015-02-06 11:30:00,101.8,101.88,101.43,101.43,9900.0,89.8904,89.961,89.5637,89.5637,9900.0
2015-02-06 12:00:00,101.41,101.56,101.4,101.49,9500.0,89.546,89.6785,89.5372,89.6167,9500.0
2015-02-06 12:30:00,101.52,101.61,101.28,101.61,15100.0,89.6432,89.7226,89.4312,89.7226,15100.0
2015-02-06 13:00:00,101.54,101.63,101.21,101.29,13300.0,89.6608,89.7403,89.3694,89.4401,13300.0
2015-02-06 13:30:00,101.36,101.51,101.11,101.43,9400.0,89.5019,89.6343,89.2811,89.5637,9400.0
2015-02-06 14:00:00,101.42,101.48,101.29,101.41,15300.0,89.5549,89.6078,89.4401,89.546,15300.0
2015-02-06 14:30:00,101.4,101.54,101.25,101.42,18500.0,89.5372,89.6608,89.4047,89.5549,18500.0
2015-02-06 15:00:00,101.45,101.47,101.04,101.04,30700.0,89.5813,89.599,89.2193,89.2193,30700.0
2015-02-06 15:30:00,101.05,101.22,100.86,101.22,64700.0,89.2281,89.3783,89.0604,89.3783,64700.0
2015-02-09 09:30:00,100.85,101.79,100.85,101.63,8600.0,89.0515,89.8816,89.0515,89.7403,8600.0
2015-02-09 10:00:00,101.73,101.73,101.29,101.4,13100.0,89.8286,89.8286,89.4401,89.5372,13100.0
2015-02-09 10:30:00,101.41,101.41,100.87,100.96,10500.0,89.546,89.546,89.0692,89.1487,10500.0
2015-02-09 11:00:00,101.01,101.8,101.01,101.8,12100.0,89.1928,89.8904,89.1928,89.8904,12100.0
2015-02-09 11:30:00,101.73,101.73,101.22,101.22,8300.0,89.8286,89.8286,89.3783,89.3783,8300.0
2015-02-09 12:00:00,101.22,101.34,101.14,101.23,6300.0,89.3783,89.4842,89.3076,89.3871,6300.0
2015-02-09 12:30:00,101.31,101.36,101.03,101.07,5100.0,89.4577,89.5019,89.2105,89.2458,5100.0
2015-02-09 13:00:00,101.03,101.09,100.71,100.71,6000.0,89.2105,89.2635,88.9279,88.9279,6000.0
2015-02-09 13:30:00,100.65,100.71,100.53,100.62,4500.0,88.8749,88.9279,88.769,88.8484,4500.0
2015-02-09 14:00:00,100.58,100.66,100.45,100.62,12800.0,88.8131,88.8838,88.6983,88.8484,12800.0
2015-02-09 14:30:00,100.65,100.85,100.65,100.78,12200.0,88.8749,89.0515,88.8749,88.9897,12200.0
2015-02-09 15:00:00,100.76,100.87,100.55,100.85,14600.0,88.9721,89.0692,88.7866,89.0515,14600.0
2015-02-09 15:30:00,100.85,100.89,100.61,100.67,46400.0,89.0515,89.0869,88.8396,88.8926,46400.0
2015-02-10 09:30:00,101.0,101.44,100.87,100.92,10200.0,89.184,89.5725,89.0692,89.1134,10200.0
2015-02-10 10:00:00,100.86,101.42,100.79,100.86,13300.0,89.0604,89.5549,88.9986,89.0604,13300.0
2015-02-10 10:30:00,100.83,100.87,100.54,100.77,11000.0,89.0339,89.0692,88.7778,88.9809,11000.0
2015-02-10 11:00:00,100.76,100.87,100.61,100.85,10700.0,88.9721,89.0692,88.8396,89.0515,10700.0
2015-02-10 11:30:00,100.89,101.01,100.8,101.01,8200.0,89.0869,89.1928,89.0074,89.1928,8200.0
2015-02-10 12:00:00,101.0,101.47,100.93,101.4,13000.0,89.184,89.599,89.1222,89.5372,13000.0
2015-02-10 12:30:00,101.4,101.6,101.37,101.52,15400.0,89.5372,89.7138,89.5107,89.6432,15400.0
2015-02-10 13:00:00,101.53,101.53,101.24,101.41,10000.0,89.652,89.652,89.3959,89.546,10000.0
2015-02-10 13:30:00,101.39,101.63,101.29,101.61,10600.0,89.5284,89.7403,89.4401,89.7226,10600.0
2015-02-10 14:00:00,101.58,101.67,101.46,101.6,11700.0,89.6961,89.7756,89.5902,89.7138,11700.0
2015-02-10 14:30:00,101.63,102.0,101.62,102.0,24100.0,89.7403,90.067,89.7315,90.067,24100.0
2015-02-10 15:00:00,101.96,101.99,101.66,101.88,17800.0,90.0317,90.0582,89.7668,89.961,17800.0
2015-02-10 15:30:00,101.89,101.96,101.6,101.63,47900.0,89.9699,90.0317,89.7138,89.7403,47900.0
2015-02-11 09:30:00,101.61,101.98,101.44,101.97,8900.0,89.7226,90.0493,89.5725,90.0405,8900.0
2015-02-11 10:00:00,101.97,101.97,101.52,101.64,12400.0,90.0405,90.0405,89.6432,89.7491,12400.0
2015-02-11 10:30:00,101.64,101.67,101.37,101.55,11700.0,89.7491,89.7756,89.5107,89.6696,11700.0
2015-02-11 11:00:00,101.56,101.82,101.54,101.77,18800.0,89.6785,89.9081,89.6608,89.8639,18800.0
2015-02-11 11:30:00,101.75,101.75,101.48,101.67,10400.0,89.8462,89.8462,89.6078,89.7756,10400.0
2015-02-11 12:00:00,101.65,101.71,101.56,101.7,9500.0,89.7579,89.8109,89.6785,89.8021,9500.0
2015-02-11 12:30:00,101.7,101.77,101.44,101.46,10400.0,89.8021,89.8639,89.5725,89.5902,10400.0
2015-02-11 13:00:00,101.5,101.5,101.23,101.41,12200.0,89.6255,89.6255,89.3871,89.546,12200.0
2015-02-11 13:30:00,101.47,101.72,101.29,101.64,26900.0,89.599,89.8198,89.4401,89.7491,26900.0
2015-02-11 14:00:00,101.67,101.89,101.58,101.74,14400.0,89.7756,89.9699,89.6961,89.8374,14400.0
2015-02-11 14:30:00,101.72,101.93,101.72,101.8,10700.0,89.8198,90.0052,89.8198,89.8904,10700.0
2015-02-11 15:00:00,101.8,102.12,101.77,102.02,21900.0,89.8904,90.173,89.8639,90.0847,21900.0
2015-02-11 15:30:00,102.02,102.02,101.63,101.86,55600.0,90.0847,90.0847,89.7403,89.9434,55600.0
2015-02-12 09:30:00,102.21,103.15,102.21,103.14,11300.0,90.2524,91.0825,90.2524,91.0736,11300.0
2015-02-12 10:00:00,103.11,104.12,102.79,103.03,49700.0,91.0471,91.939,90.7646,90.9765,49700.0
2015-02-12 10:30:00,103.0,103.15,102.66,102.84,24900.0,90.95,91.0825,90.6498,90.8087,24900.0
2015-02-12 11:00:00,102.84,103.55,102.78,103.49,40000.0,90.8087,91.4357,90.7557,91.3827,40000.0
2015-02-12 11:30:00,103.5,103.84,103.44,103.44,30500.0,91.3915,91.6917,91.3385,91.3385,30500.0
2015-02-12 12:00:00,103.43,103.45,102.89,103.03,20700.0,91.3297,91.3474,90.8529,90.9765,20700.0
2015-02-12 12:30:00,103.04,103.52,102.89,103.5,22200.0,90.9853,91.4092,90.8529,91.3915,22200.0
2015-02-12 13:00:00,103.48,103.63,103.25,103.46,35100.0,91.3739,91.5063,91.1708,91.3562,35100.0
2015-02-12 13:30:00,103.48,103.48,103.14,103.15,11200.0,91.3739,91.3739,91.0736,91.0825,11200.0
2015-02-12 14:00:00,103.12,103.49,103.11,103.37,20600.0,91.056,91.3827,91.0471,91.2767,20600.0
2015-02-12 14:30:00,103.38,103.73,103.25,103.7,21700.0,91.2856,91.5946,91.1708,91.5681,21700.0
2015-02-12 15:00:00,103.68,103.68,103.34,103.34,18000.0,91.5505,91.5505,91.2502,91.2502,18000.0
2015-02-12 15:30:00,103.33,103.52,103.19,103.39,69100.0,91.2414,91.4092,91.1178,91.2944,69100.0
2015-02-13 09:30:00,103.46,104.06,103.38,103.8,13600.0,91.3562,91.886,91.2856,91.6564,13600.0
2015-02-13 10:00:00,103.79,103.85,103.31,103.55,27600.0,91.6476,91.7006,91.2237,91.4357,27600.0
2015-02-13 10:30:00,103.59,103.74,103.47,103.49,8300.0,91.471,91.6034,91.365,91.3827,8300.0
2015-02-13 11:00:00,103.51,104.17,103.48,104.17,23800.0,91.4003,91.9831,91.3739,91.9831,23800.0
2015-02-13 11:30:00,104.18,104.27,104.13,104.22,10900.0,91.992,92.0714,91.9478,92.0273,10900.0
2015-02-13 12:00:00,104.22,104.34,104.19,104.22,17500.0,92.0273,92.1332,92.0008,92.0273,17500.0
2015-02-13 12:30:00,104.16,104.24,104.12,104.18,17700.0,91.9743,92.0449,91.939,91.992,17700.0
2015-02-13 13:00:00,104.16,104.41,104.16,104.32,23700.0,91.9743,92.1951,91.9743,92.1156,23700.0
2015-02-13 13:30:00,104.33,104.36,104.17,104.36,21700.0,92.1244,92.1509,91.9831,92.1509,21700.0
2015-02-13 14:00:00,104.36,104.5,104.24,104.24,19900.0,92.1509,92.2745,92.0449,92.0449,19900.0
2015-02-13 14:30:00,104.2,104.21,103.93,104.05,16300.0,92.0096,92.0185,91.7712,91.8772,16300.0
2015-02-13 15:00:00,104.09,104.31,104.08,104.29,20600.0,91.9125,92.1068,91.9037,92.0891,20600.0
2015-02-13 15:30:00,104.29,104.3,104.01,104.28,64800.0,92.0891,92.0979,91.8419,92.0803,64800.0
2015-02-17 09:30:00,104.17,104.74,103.93,104.47,17100.0,91.9831,92.4864,91.7712,92.248,17100.0
2015-02-17 10:00:00,104.51,104.6,104.24,104.44,11700.0,92.2834,92.3628,92.0449,92.2215,11700.0
2015-02-17 10:30:00,104.41,104.6,104.3,104.47,19200.0,92.1951,92.3628,92.0979,92.248,19200.0
2015-02-17 11:00:00,104.42,104.71,104.42,104.51,12700.0,92.2039,92.46,92.2039,92.2834,12700.0
2015-02-17 11:30:00,104.53,104.82,104.49,104.76,11500.0,92.301,92.5571,92.2657,92.5041,11500.0
2015-02-17 12:00:00,104.84,104.98,104.77,104.87,8800.0,92.5747,92.6984,92.5129,92.6012,8800.0
2015-02-17 12:30:00,104.87,105.17,104.78,105.15,16900.0,92.6012,92.8661,92.5218,92.8485,16900.0
2015-02-17 13:00:00,105.12,105.29,105.04,105.18,19400.0,92.822,92.9721,92.7514,92.875,19400.0
2015-02-17 13:30:00,105.22,105.26,105.06,105.07,12800.0,92.9103,92.9456,92.769,92.7778,12800.0
2015-02-17 14:00:00,105.09,105.13,104.91,104.91,9800.0,92.7955,92.8308,92.6366,92.6366,9800.0
2015-02-17 14:30:00,104.93,104.95,104.84,104.87,14200.0,92.6542,92.6719,92.5747,92.6012,14200.0
2015-02-17 15:00:00,104.89,105.0,104.74,104.8,21500.0,92.6189,92.716,92.4864,92.5394,21500.0
2015-02-17 15:30:00,104.82,104.84,104.62,104.81,44600.0,92.5571,92.5747,92.3805,92.5483,44600.0
2015-02-18 09:30:00,104.25,105.31,104.25,104.85,8300.0,92.0538,92.9898,92.0538,92.5836,8300.0
2015-02-18 10:00:00,104.75,104.91,104.6,104.65,9200.0,92.4953,92.6366,92.3628,92.407,9200.0
2015-02-18 10:30:00,104.69,104.89,104.68,104.68,14800.0,92.4423,92.6189,92.4335,92.4335,14800.0
2015-02-18 11:00:00,104.65,105.03,104.61,105.02,11000.0,92.407,92.7425,92.3717,92.7337,11000.0
2015-02-18 11:30:00,105.04,105.13,104.96,105.06,8800.0,92.7514,92.8308,92.6807,92.769,8800.0
2015-02-18 12:00:00,105.05,105.09,104.8,104.8,6400.0,92.7602,92.7955,92.5394,92.5394,6400.0
2015-02-18 12:30:00,104.81,105.02,104.76,105.02,10400.0,92.5483,92.7337,92.5041,92.7337,10400.0
2015-02-18 13:00:00,105.02,105.24,104.94,105.0,11700.0,92.7337,92.928,92.663,92.716,11700.0
2015-02-18 13:30:00,105.04,105.08,104.77,104.94,9300.0,92.7514,92.7867,92.5129,92.663,9300.0
2015-02-18 14:00:00,104.93,105.23,104.87,104.9,8500.0,92.6542,92.9191,92.6012,92.6277,8500.0
2015-02-18 14:30:00,104.94,105.11,104.94,105.07,8500.0,92.663,92.8132,92.663,92.7778,8500.0
2015-02-18 15:00:00,105.13,105.32,105.11,105.31,10900.0,92.8308,92.9986,92.8132,92.9898,10900.0
2015-02-18 15:30:00,105.31,105.38,105.05,105.36,38800.0,92.9898,93.0516,92.7602,93.0339,38800.0
2015-02-19 09:30:00,104.88,105.43,104.44,105.41,13400.0,92.6101,93.0957,92.2215,93.0781,13400.0
2015-02-19 10:00:00,105.35,105.69,105.2,105.59,14200.0,93.0251,93.3253,92.8926,93.237,14200.0
2015-02-19 10:30:00,105.56,105.59,105.32,105.52,7800.0,93.2105,93.237,92.9986,93.1752,7800.0
2015-02-19 11:00:00,105.52,105.81,105.47,105.8,17300.0,93.1752,93.4313,93.131,93.4224,17300.0
2015-02-19 11:30:00,105.78,105.78,105.62,105.68,15100.0,93.4048,93.4048,93.2635,93.3165,15100.0
2015-02-19 12:00:00,105.64,105.7,105.58,105.62,20800.0,93.2812,93.3341,93.2282,93.2635,20800.0
2015-02-19 12:30:00,105.62,105.64,105.55,105.59,15600.0,93.2635,93.2812,93.2017,93.237,15600.0
2015-02-19 13:00:00,105.58,105.61,105.42,105.45,14500.0,93.2282,93.2547,93.0869,93.1134,14500.0
2015-02-19 13:30:00,105.4,105.52,105.38,105.51,7900.0,93.0692,93.1752,93.0516,93.1664,7900.0
2015-02-19 14:00:00,105.51,105.66,105.5,105.64,14800.0,93.1664,93.2988,93.1575,93.2812,14800.0
2015-02-19 14:30:00,105.61,105.63,105.4,105.59,16000.0,93.2547,93.2723,93.0692,93.237,16000.0
2015-02-19 15:00:00,105.58,105.64,105.3,105.32,20700.0,93.2282,93.2812,92.9809,92.9986,20700.0
2015-02-19 15:30:00,105.29,105.4,105.06,105.35,64000.0,92.9721,93.0692,92.769,93.0251,64000.0
2015-02-20 09:30:00,105.27,105.42,104.54,104.87,15700.0,92.9544,93.0869,92.3098,92.6012,15700.0
2015-02-20 10:00:00,104.8,105.42,104.62,105.35,16500.0,92.5394,93.0869,92.3805,93.0251,16500.0
2015-02-20 10:30:00,105.28,105.92,105.22,105.68,12400.0,92.9633,93.5284,92.9103,93.3165,12400.0
2015-02-20 11:00:00,105.67,105.82,105.51,105.54,7900.0,93.3076,93.4401,93.1664,93.1929,7900.0
2015-02-20 11:30:00,105.54,105.64,105.46,105.53,8100.0,93.1929,93.2812,93.1222,93.184,8100.0
2015-02-20 12:00:00,105.54,105.62,105.42,105.6,10800.0,93.1929,93.2635,93.0869,93.2458,10800.0
2015-02-20 12:30:00,105.58,105.95,105.55,105.88,21900.0,93.2282,93.5549,93.2017,93.4931,21900.0
2015-02-20 13:00:00,105.89,106.11,105.89,106.03,13400.0,93.5019,93.6962,93.5019,93.6255,13400.0
2015-02-20 13:30:00,106.04,106.28,106.04,106.28,14600.0,93.6344,93.8463,93.6344,93.8463,14600.0
2015-02-20 14:00:00,106.27,106.34,106.22,106.29,15500.0,93.8375,93.8993,93.7933,93.8551,15500.0
2015-02-20 14:30:00,106.29,106.53,106.17,106.53,32700.0,93.8551,94.067,93.7492,94.067,32700.0
2015-02-20 15:00:00,106.53,106.87,106.52,106.71,50500.0,94.067,94.3673,94.0582,94.226,50500.0
2015-02-20 15:30:00,106.71,106.75,106.36,106.65,92000.0,94.226,94.2613,93.9169,94.173,92000.0
2015-02-23 09:30:00,106.39,106.54,105.88,105.93,11300.0,93.9434,94.0759,93.4931,93.5372,11300.0
2015-02-23 10:00:00,105.9,106.51,105.65,106.45,23500.0,93.5107,94.0494,93.29,93.9964,23500.0
2015-02-23 10:30:00,106.45,106.72,106.37,106.39,33200.0,93.9964,94.2348,93.9258,93.9434,33200.0
2015-02-23 11:00:00,106.37,106.44,106.25,106.28,13500.0,93.9258,93.9876,93.8198,93.8463,13500.0
2015-02-23 11:30:00,106.28,106.66,106.28,106.6,17600.0,93.8463,94.1818,93.8463,94.1288,17600.0
2015-02-23 12:00:00,106.6,106.68,106.52,106.53,11500.0,94.1288,94.1995,94.0582,94.067,11500.0
2015-02-23 12:30:00,106.57,106.61,106.4,106.45,9700.0,94.1024,94.1377,93.9522,93.9964,9700.0
2015-02-23 13:00:00,106.45,106.51,106.41,106.48,12700.0,93.9964,94.0494,93.9611,94.0229,12700.0
2015-02-23 13:30:00,106.44,106.51,106.2,106.21,29600.0,93.9876,94.0494,93.7756,93.7845,29600.0
2015-02-23 14:00:00,106.2,106.58,106.19,106.43,17500.0,93.7756,94.1112,93.7668,93.9787,17500.0
2015-02-23 14:30:00,106.42,106.42,106.08,106.08,10200.0,93.9699,93.9699,93.6697,93.6697,10200.0
2015-02-23 15:00:00,106.07,106.11,105.94,106.1,21600.0,93.6609,93.6962,93.5461,93.6873,21600.0
2015-02-23 15:30:00,106.11,106.4,105.98,106.38,45800.0,93.6962,93.9522,93.5814,93.9346,45800.0
2015-02-24 09:30:00,106.44,106.57,106.07,106.07,10400.0,93.9876,94.1024,93.6609,93.6609,10400.0
2015-02-24 10:00:00,105.91,106.25,105.6,106.13,13700.0,93.5196,93.8198,93.2458,93.7138,13700.0
2015-02-24 10:30:00,106.06,106.28,106.06,106.16,10200.0,93.652,93.8463,93.652,93.7403,10200.0
2015-02-24 11:00:00,106.19,106.19,105.93,106.02,12900.0,93.7668,93.7668,93.5372,93.6167,12900.0
2015-02-24 11:30:00,106.03,106.03,105.79,105.84,27100.0,93.6255,93.6255,93.4136,93.4578,27100.0
2015-02-24 12:00:00,105.81,105.97,105.75,105.76,21700.0,93.4313,93.5725,93.3783,93.3871,21700.0
2015-02-24 12:30:00,105.76,105.76,105.43,105.5,11100.0,93.3871,93.3871,93.0957,93.1575,11100.0
2015-02-24 13:00:00,105.48,105.73,105.48,105.73,29600.0,93.1399,93.3606,93.1399,93.3606,29600.0
2015-02-24 13:30:00,105.75,105.83,105.64,105.72,7000.0,93.3783,93.4489,93.2812,93.3518,7000.0
2015-02-24 14:00:00,105.69,105.77,105.61,105.73,9400.0,93.3253,93.3959,93.2547,93.3606,9400.0
2015-02-24 14:30:00,105.73,105.88,105.7,105.87,16000.0,93.3606,93.4931,93.3341,93.4842,16000.0
2015-02-24 15:00:00,105.86,105.91,105.66,105.79,17500.0,93.4754,93.5196,93.2988,93.4136,17500.0
2015-02-24 15:30:00,105.78,105.89,105.68,105.77,42500.0,93.4048,93.5019,93.3165,93.3959,42500.0
2015-02-25 09:30:00,105.6,105.78,104.86,105.33,19400.0,93.2458,93.4048,92.5924,93.0074,19400.0
2015-02-25 10:00:00,105.19,105.7,105.16,105.16,13100.0,92.8838,93.3341,92.8573,92.8573,13100.0
2015-02-25 10:30:00,105.13,105.21,104.77,104.85,17000.0,92.8308,92.9015,92.5129,92.5836,17000.0
2015-02-25 11:00:00,104.81,105.08,104.72,105.02,20300.0,92.5483,92.7867,92.4688,92.7337,20300.0
2015-02-25 11:30:00,104.99,104.99,104.71,104.71,10400.0,92.7072,92.7072,92.46,92.46,10400.0
2015-02-25 12:00:00,104.7,105.03,104.7,104.74,22100.0,92.4511,92.7425,92.4511,92.4864,22100.0
2015-02-25 12:30:00,104.73,104.76,104.61,104.63,20600.0,92.4776,92.5041,92.3717,92.3893,20600.0
2015-02-25 13:00:00,104.61,104.71,104.6,104.65,10900.0,92.3717,92.46,92.3628,92.407,10900.0
2015-02-25 13:30:00,104.64,104.88,104.64,104.85,8400.0,92.3981,92.6101,92.3981,92.5836,8400.0
2015-02-25 14:00:00,104.85,104.97,104.82,104.82,12000.0,92.5836,92.6895,92.5571,92.5571,12000.0
2015-02-25 14:30:00,104.84,104.9,104.22,104.23,20100.0,92.5747,92.6277,92.0273,92.0361,20100.0
2015-02-25 15:00:00,104.21,104.56,104.19,104.52,43200.0,92.0185,92.3275,92.0008,92.2922,43200.0
2015-02-25 15:30:00,104.48,104.8,104.46,104.69,61300.0,92.2569,92.5394,92.2392,92.4423,61300.0
2015-02-26 09:30:00,104.7,104.89,103.58,103.58,20200.0,92.4511,92.6189,91.4622,91.4622,20200.0
2015-02-26 10:00:00,103.58,104.01,103.58,103.78,17700.0,91.4622,91.8419,91.4622,91.6388,17700.0
2015-02-26 10:30:00,103.78,103.89,103.67,103.82,15500.0,91.6388,91.7359,91.5416,91.6741,15500.0
2015-02-26 11:00:00,103.86,104.15,103.84,104.1,17800.0,91.7094,91.9655,91.6917,91.9213,17800.0
2015-02-26 11:30:00,104.06,104.32,104.05,104.31,10900.0,91.886,92.1156,91.8772,92.1068,10900.0
2015-02-26 12:00:00,104.31,104.32,104.11,104.23,8900.0,92.1068,92.1156,91.9302,92.0361,8900.0
2015-02-26 12:30:00,104.22,104.46,104.22,104.42,8700.0,92.0273,92.2392,92.0273,92.2039,8700.0
2015-02-26 13:00:00,104.4,104.4,104.14,104.2,10900.0,92.1862,92.1862,91.9566,92.0096,10900.0
2015-02-26 13:30:00,104.15,104.36,104.15,104.31,12500.0,91.9655,92.1509,91.9655,92.1068,12500.0
2015-02-26 14:00:00,104.3,104.36,104.11,104.11,15900.0,92.0979,92.1509,91.9302,91.9302,15900.0
2015-02-26 14:30:00,104.15,104.17,103.77,103.82,21400.0,91.9655,91.9831,91.6299,91.6741,21400.0
2015-02-26 15:00:00,103.82,104.26,103.76,104.21,24400.0,91.6741,92.0626,91.6211,92.0185,24400.0
2015-02-26 15:30:00,104.2,104.28,104.05,104.26,42800.0,92.0096,92.0803,91.8772,92.0626,42800.0
2015-02-27 09:30:00,104.19,104.81,104.07,104.07,11300.0,92.0008,92.5483,91.8948,91.8948,11300.0
2015-02-27 10:00:00,104.07,104.31,104.0,104.28,14600.0,91.8948,92.1068,91.833,92.0803,14600.0
2015-02-27 10:30:00,104.31,104.31,103.99,104.14,11400.0,92.1068,92.1068,91.8242,91.9566,11400.0
2015-02-27 11:00:00,104.11,104.28,104.11,104.22,13700.0,91.9302,92.0803,91.9302,92.0273,13700.0
2015-02-27 11:30:00,104.22,104.45,104.22,104.44,10900.0,92.0273,92.2304,92.0273,92.2215,10900.0
2015-02-27 12:00:00,104.41,104.64,104.24,104.62,12100.0,92.1951,92.3981,92.0449,92.3805,12100.0
2015-02-27 12:30:00,104.6,104.63,104.28,104.36,11600.0,92.3628,92.3893,92.0803,92.1509,11600.0
2015-02-27 13:00:00,104.38,104.43,104.19,104.23,15500.0,92.1686,92.2127,92.0008,92.0361,15500.0
2015-02-27 13:30:00,104.2,104.21,104.02,104.08,18300.0,92.0096,92.0185,91.8507,91.9037,18300.0
2015-02-27 14:00:00,104.08,104.23,104.01,104.23,17700.0,91.9037,92.0361,91.8419,92.0361,17700.0
2015-02-27 14:30:00,104.22,104.3,104.14,104.26,20100.0,92.0273,92.0979,91.9566,92.0626,20100.0
2015-02-27 15:00:00,104.25,104.25,103.98,104.02,24400.0,92.0538,92.0538,91.8154,91.8507,24400.0
2015-02-27 15:30:00,104.02,104.38,104.0,104.24,139700.0,91.8507,92.1686,91.833,92.0449,139700.0
2015-03-02 09:30:00,104.37,105.58,104.04,105.58,19800.0,92.1597,93.2282,91.8683,93.2282,19800.0
2015-03-02 10:00:00,105.58,106.02,105.57,106.0,35900.0,93.2282,93.6167,93.2193,93.599,35900.0
2015-03-02 10:30:00,106.0,106.3,105.94,106.14,32100.0,93.599,93.8639,93.5461,93.7227,32100.0
2015-03-02 11:00:00,106.15,106.15,105.9,106.12,24200.0,93.7315,93.7315,93.5107,93.705,24200.0
2015-03-02 11:30:00,106.09,106.11,105.97,106.03,34400.0,93.6785,93.6962,93.5725,93.6255,34400.0
2015-03-02 12:00:00,106.02,106.06,105.87,106.0,24900.0,93.6167,93.652,93.4842,93.599,24900.0
2015-03-02 12:30:00,106.01,106.56,106.0,106.56,53900.0,93.6079,94.0935,93.599,94.0935,53900.0
2015-03-02 13:00:00,106.56,107.67,106.55,106.93,114900.0,94.0935,95.0737,94.0847,94.4202,114900.0
2015-03-02 13:30:00,107.01,107.25,106.82,107.25,35400.0,94.4909,94.7028,94.3231,94.7028,35400.0
2015-03-02 14:00:00,107.22,107.26,106.71,106.74,29400.0,94.6763,94.7116,94.226,94.2525,29400.0
2015-03-02 14:30:00,106.76,106.86,106.64,106.81,20300.0,94.2701,94.3584,94.1642,94.3143,20300.0
2015-03-02 15:00:00,106.78,106.8,106.42,106.64,37900.0,94.2878,94.3054,93.9699,94.1642,37900.0
2015-03-02 15:30:00,106.65,107.43,106.65,107.18,128800.0,94.173,94.8617,94.173,94.641,128800.0
2015-03-03 09:30:00,106.92,107.57,106.78,106.89,18800.0,94.4114,94.9854,94.2878,94.3849,18800.0
2015-03-03 10:00:00,106.91,107.04,106.69,106.79,15100.0,94.4026,94.5174,94.2083,94.2966,15100.0
2015-03-03 10:30:00,106.8,106.96,106.72,106.76,18000.0,94.3054,94.4467,94.2348,94.2701,18000.0
2015-03-03 11:00:00,106.7,107.14,106.6,106.94,16300.0,94.2171,94.6057,94.1288,94.4291,16300.0
2015-03-03 11:30:00,106.87,106.87,106.5,106.5,11000.0,94.3673,94.3673,94.0405,94.0405,11000.0
2015-03-03 12:00:00,106.54,106.63,106.29,106.3,9900.0,94.0759,94.1553,93.8551,93.8639,9900.0
2015-03-03 12:30:00,106.28,106.63,106.27,106.61,12200.0,93.8463,94.1553,93.8375,94.1377,12200.0
2015-03-03 13:00:00,106.61,106.8,106.59,106.65,31800.0,94.1377,94.3054,94.12,94.173,31800.0
2015-03-03 13:30:00,106.69,106.7,106.53,106.62,13700.0,94.2083,94.2171,94.067,94.1465,13700.0
2015-03-03 14:00:00,106.59,106.84,106.59,106.69,19000.0,94.12,94.3408,94.12,94.2083,19000.0
2015-03-03 14:30:00,106.67,106.86,106.63,106.82,14300.0,94.1907,94.3584,94.1553,94.3231,14300.0
2015-03-03 15:00:00,106.86,107.17,106.82,107.12,23900.0,94.3584,94.6322,94.3231,94.588,23900.0
2015-03-03 15:30:00,107.13,107.19,106.9,107.08,61300.0,94.5968,94.6498,94.3937,94.5527,61300.0
2015-03-04 09:30:00,106.91,106.92,106.24,106.76,17500.0,94.4026,94.4114,93.811,94.2701,17500.0
2015-03-04 10:00:00,106.72,106.89,106.48,106.6,12400.0,94.2348,94.3849,94.0229,94.1288,12400.0
2015-03-04 10:30:00,106.62,107.3,106.58,107.25,20200.0,94.1465,94.747,94.1112,94.7028,20200.0
2015-03-04 11:00:00,107.29,107.61,107.23,107.41,20300.0,94.7381,95.0207,94.6851,94.8441,20300.0
2015-03-04 11:30:00,107.42,107.49,107.22,107.26,12900.0,94.8529,94.9147,94.6763,94.7116,12900.0
2015-03-04 12:00:00,107.27,107.37,107.19,107.27,23400.0,94.7205,94.8088,94.6498,94.7205,23400.0
2015-03-04 12:30:00,107.29,107.43,107.21,107.4,15600.0,94.7381,94.8617,94.6675,94.8353,15600.0
2015-03-04 13:00:00,107.4,107.53,107.32,107.32,21600.0,94.8353,94.95,94.7646,94.7646,21600.0
2015-03-04 13:30:00,107.31,107.33,107.01,107.09,10000.0,94.7558,94.7734,94.4909,94.5615,10000.0
2015-03-04 14:00:00,107.09,107.19,107.02,107.08,13900.0,94.5615,94.6498,94.4997,94.5527,13900.0
2015-03-04 14:30:00,107.07,107.2,107.06,107.15,12300.0,94.5439,94.6587,94.535,94.6145,12300.0
2015-03-04 15:00:00,107.17,107.35,106.97,107.35,24400.0,94.6322,94.7911,94.4556,94.7911,24400.0
2015-03-04 15:30:00,107.35,107.46,107.24,107.29,59100.0,94.7911,94.8882,94.694,94.7381,59100.0
2015-03-05 09:30:00,107.47,107.7,106.85,107.23,17200.0,94.8971,95.1002,94.3496,94.6851,17200.0
2015-03-05 10:00:00,107.22,107.6,107.13,107.49,22100.0,94.6763,95.0119,94.5968,94.9147,22100.0
2015-03-05 10:30:00,107.53,107.67,107.39,107.63,16600.0,94.95,95.0737,94.8264,95.0383,16600.0
2015-03-05 11:00:00,107.63,107.86,107.63,107.7,22100.0,95.0383,95.2414,95.0383,95.1002,22100.0
2015-03-05 11:30:00,107.69,107.93,107.67,107.7,18900.0,95.0913,95.3032,95.0737,95.1002,18900.0
2015-03-05 12:00:00,107.65,107.77,107.54,107.63,13300.0,95.056,95.162,94.9589,95.0383,13300.0
2015-03-05 12:30:00,107.63,107.63,106.98,107.01,22800.0,95.0383,95.0383,94.4644,94.4909,22800.0
2015-03-05 13:00:00,106.97,107.17,106.84,107.13,18800.0,94.4556,94.6322,94.3408,94.5968,18800.0
2015-03-05 13:30:00,107.11,107.59,107.02,107.59,23000.0,94.5792,95.003,94.4997,95.003,23000.0
2015-03-05 14:00:00,107.59,107.67,107.39,107.4,22000.0,95.003,95.0737,94.8264,94.8353,22000.0
2015-03-05 14:30:00,107.36,107.45,107.19,107.39,13300.0,94.7999,94.8794,94.6498,94.8264,13300.0
2015-03-05 15:00:00,107.39,107.69,107.2,107.6,27500.0,94.8264,95.0913,94.6587,95.0119,27500.0
2015-03-05 15:30:00,107.6,107.6,107.29,107.4,48600.0,95.0119,95.0119,94.7381,94.8353,48600.0
2015-03-06 09:30:00,107.15,107.23,106.36,106.67,13800.0,94.6145,94.6851,93.9169,94.1907,13800.0
2015-03-06 10:00:00,106.68,106.88,106.42,106.64,9000.0,94.1995,94.3761,93.9699,94.1642,9000.0
2015-03-06 10:30:00,106.53,107.07,106.53,106.86,11700.0,94.067,94.5439,94.067,94.3584,11700.0
2015-03-06 11:00:00,106.86,106.86,106.5,106.65,14800.0,94.3584,94.3584,94.0405,94.173,14800.0
2015-03-06 11:30:00,106.64,106.68,106.44,106.51,8100.0,94.1642,94.1995,93.9876,94.0494,8100.0
2015-03-06 12:00:00,106.52,106.62,106.16,106.29,7300.0,94.0582,94.1465,93.7403,93.8551,7300.0
2015-03-06 12:30:00,106.26,106.74,106.2,106.47,8500.0,93.8286,94.2525,93.7756,94.0141,8500.0
2015-03-06 13:00:00,106.6,106.67,106.33,106.55,13300.0,94.1288,94.1907,93.8904,94.0847,13300.0
2015-03-06 13:30:00,106.5,106.64,106.26,106.64,46200.0,94.0405,94.1642,93.8286,94.1642,46200.0
2015-03-06 14:00:00,106.63,106.91,106.63,106.78,20500.0,94.1553,94.4026,94.1553,94.2878,20500.0
2015-03-06 14:30:00,106.79,106.85,106.64,106.75,22400.0,94.2966,94.3496,94.1642,94.2613,22400.0
2015-03-06 15:00:00,106.73,106.86,106.71,106.73,27100.0,94.2436,94.3584,94.226,94.2436,27100.0
2015-03-06 15:30:00,106.7,106.87,106.47,106.6,57700.0,94.2171,94.3673,94.0141,94.1288,57700.0
2015-03-09 09:30:00,106.74,107.01,106.54,106.81,7900.0,94.2525,94.4909,94.0759,94.3143,7900.0
2015-03-09 10:00:00,106.8,107.01,106.68,107.01,6900.0,94.3054,94.4909,94.1995,94.4909,6900.0
2015-03-09 10:30:00,106.99,107.04,106.75,106.85,22700.0,94.4732,94.5174,94.2613,94.3496,22700.0
2015-03-09 11:00:00,106.77,106.97,106.71,106.96,13700.0,94.279,94.4556,94.226,94.4467,13700.0
2015-03-09 11:30:00,106.95,107.03,106.78,106.82,6500.0,94.4379,94.5085,94.2878,94.3231,6500.0
2015-03-09 12:00:00,106.83,106.99,106.78,106.9,31200.0,94.3319,94.4732,94.2878,94.3937,31200.0
2015-03-09 12:30:00,106.86,107.1,106.85,107.05,25600.0,94.3584,94.5704,94.3496,94.5262,25600.0
2015-03-09 13:00:00,107.04,107.07,106.85,106.93,6900.0,94.5174,94.5439,94.3496,94.4202,6900.0
2015-03-09 13:30:00,107.02,107.19,106.95,107.15,7100.0,94.4997,94.6498,94.4379,94.6145,7100.0
2015-03-09 14:00:00,107.12,107.43,107.12,107.36,12800.0,94.588,94.8617,94.588,94.7999,12800.0
2015-03-09 14:30:00,107.3,107.33,107.21,107.22,8400.0,94.747,94.7734,94.6675,94.6763,8400.0
2015-03-09 15:00:00,107.21,107.29,107.16,107.19,31400.0,94.6675,94.7381,94.6233,94.6498,31400.0
2015-03-09 15:30:00,107.19,107.29,106.92,106.99,46300.0,94.6498,94.7381,94.4114,94.4732,46300.0
2015-03-10 09:30:00,106.28,107.21,105.79,106.17,6000.0,93.8463,94.6675,93.4136,93.7492,6000.0
2015-03-10 10:00:00,105.98,106.45,105.97,106.17,26200.0,93.5814,93.9964,93.5725,93.7492,26200.0
2015-03-10 10:30:00,106.27,106.72,106.14,106.64,15200.0,93.8375,94.2348,93.7227,94.1642,15200.0
2015-03-10 11:00:00,106.64,107.05,106.6,106.99,12900.0,94.1642,94.5262,94.1288,94.4732,12900.0
2015-03-10 11:30:00,107.0,107.11,106.68,106.68,46100.0,94.482,94.5792,94.1995,94.1995,46100.0
2015-03-10 12:00:00,106.57,106.82,106.54,106.79,4800.0,94.1024,94.3231,94.0759,94.2966,4800.0
2015-03-10 12:30:00,106.65,107.03,106.65,106.83,12400.0,94.173,94.5085,94.173,94.3319,12400.0
2015-03-10 13:00:00,106.82,107.21,106.73,107.17,23000.0,94.3231,94.6675,94.2436,94.6322,23000.0
2015-03-10 13:30:00,107.16,107.36,107.14,107.28,12700.0,94.6233,94.7999,94.6057,94.7293,12700.0
2015-03-10 14:00:00,107.27,107.36,107.25,107.34,10200.0,94.7205,94.7999,94.7028,94.7823,10200.0
2015-03-10 14:30:00,107.34,107.58,107.3,107.33,17300.0,94.7823,94.9942,94.747,94.7734,17300.0
2015-03-10 15:00:00,107.32,107.48,107.23,107.26,33600.0,94.7646,94.9059,94.6851,94.7116,33600.0
2015-03-10 15:30:00,107.21,107.31,106.99,107.18,76800.0,94.6675,94.7558,94.4732,94.641,76800.0
2015-03-11 09:30:00,107.37,107.59,106.75,107.5,33300.0,94.8088,95.003,94.2613,94.9236,33300.0
2015-03-11 10:00:00,107.37,107.59,107.06,107.39,32000.0,94.8088,95.003,94.535,94.8264,32000.0
2015-03-11 10:30:00,107.34,107.45,107.23,107.23,30100.0,94.7823,94.8794,94.6851,94.6851,30100.0
2015-03-11 11:00:00,107.25,107.6,107.21,107.4,27500.0,94.7028,95.0119,94.6675,94.8353,27500.0
2015-03-11 11:30:00,107.39,107.48,107.22,107.29,10000.0,94.8264,94.9059,94.6763,94.7381,10000.0
2015-03-11 12:00:00,107.3,107.37,107.21,107.28,9300.0,94.747,94.8088,94.6675,94.7293,9300.0
2015-03-11 12:30:00,107.29,107.58,107.29,107.51,7600.0,94.7381,94.9942,94.7381,94.9324,7600.0
2015-03-11 13:00:00,107.51,107.53,107.3,107.45,9500.0,94.9324,94.95,94.747,94.8794,9500.0
2015-03-11 13:30:00,107.44,107.6,107.31,107.57,25700.0,94.8706,95.0119,94.7558,94.9854,25700.0
2015-03-11 14:00:00,107.55,107.81,107.47,107.68,19300.0,94.9677,95.1973,94.8971,95.0825,19300.0
2015-03-11 14:30:00,107.69,108.13,107.69,108.09,19100.0,95.0913,95.4799,95.0913,95.4445,19100.0
2015-03-11 15:00:00,108.07,108.18,107.72,107.91,22100.0,95.4269,95.524,95.1178,95.2856,22100.0
2015-03-11 15:30:00,107.88,108.08,107.7,108.01,67500.0,95.2591,95.4357,95.1002,95.3739,67500.0
2015-03-12 09:30:00,108.35,109.38,108.35,108.62,10300.0,95.6741,96.5836,95.6741,95.9125,10300.0
2015-03-12 10:00:00,108.63,108.77,108.35,108.49,14200.0,95.9214,96.045,95.6741,95.7977,14200.0
2015-03-12 10:30:00,108.42,108.49,108.25,108.49,7700.0,95.7359,95.7977,95.5858,95.7977,7700.0
2015-03-12 11:00:00,108.45,109.0,108.37,108.82,12600.0,95.7624,96.2481,95.6918,96.0891,12600.0
2015-03-12 11:30:00,108.83,108.93,108.67,108.7,12600.0,96.098,96.1863,95.9567,95.9832,12600.0
2015-03-12 12:00:00,108.74,108.82,108.71,108.73,5800.0,96.0185,96.0891,95.992,96.0097,5800.0
2015-03-12 12:30:00,108.78,108.8,108.57,108.76,15500.0,96.0538,96.0715,95.8684,96.0361,15500.0
2015-03-12 13:00:00,108.71,108.71,108.52,108.58,11000.0,95.992,95.992,95.8242,95.8772,11000.0
2015-03-12 13:30:00,108.58,108.59,108.46,108.46,7800.0,95.8772,95.886,95.7712,95.7712,7800.0
2015-03-12 14:00:00,108.5,108.66,108.42,108.66,7800.0,95.8066,95.9478,95.7359,95.9478,7800.0
2015-03-12 14:30:00,108.61,108.61,108.37,108.57,14700.0,95.9037,95.9037,95.6918,95.8684,14700.0
2015-03-12 15:00:00,108.58,108.88,108.58,108.71,10000.0,95.8772,96.1421,95.8772,95.992,10000.0
2015-03-12 15:30:00,108.7,108.87,108.68,108.72,28400.0,95.9832,96.1333,95.9655,96.0008,28400.0
2015-03-13 09:30:00,108.46,108.46,107.99,108.17,21800.0,95.7712,95.7712,95.3562,95.5152,21800.0
2015-03-13 10:00:00,107.97,108.36,107.88,108.0,72700.0,95.3386,95.6829,95.2591,95.3651,72700.0
2015-03-13 10:30:00,107.95,108.35,107.78,107.78,54300.0,95.3209,95.6741,95.1708,95.1708,54300.0
2015-03-13 11:00:00,107.72,107.98,107.36,107.36,14400.0,95.1178,95.3474,94.7999,94.7999,14400.0
2015-03-13 11:30:00,107.38,107.42,107.18,107.34,8000.0,94.8176,94.8529,94.641,94.7823,8000.0
2015-03-13 12:00:00,107.34,107.34,107.16,107.29,8800.0,94.7823,94.7823,94.6233,94.7381,8800.0
2015-03-13 12:30:00,107.28,107.81,107.28,107.81,16600.0,94.7293,95.1973,94.7293,95.1973,16600.0
2015-03-13 13:00:00,107.84,107.88,107.42,107.42,13300.0,95.2238,95.2591,94.8529,94.8529,13300.0
2015-03-13 13:30:00,107.44,107.77,107.39,107.68,34100.0,94.8706,95.162,94.8264,95.0825,34100.0
2015-03-13 14:00:00,107.67,107.67,107.47,107.65,17100.0,95.0737,95.0737,94.8971,95.056,17100.0
2015-03-13 14:30:00,107.68,107.86,107.6,107.86,16800.0,95.0825,95.2414,95.0119,95.2414,16800.0
2015-03-13 15:00:00,107.87,107.96,107.69,107.9,19300.0,95.2503,95.3297,95.0913,95.2768,19300.0
2015-03-13 15:30:00,107.9,108.14,107.78,107.86,70700.0,95.2768,95.4887,95.1708,95.2414,70700.0
2015-03-16 09:30:00,107.45,108.57,107.15,108.49,67500.0,94.8794,95.8684,94.6145,95.7977,67500.0
2015-03-16 10:00:00,108.49,108.86,108.01,108.57,20300.0,95.7977,96.1244,95.3739,95.8684,20300.0
2015-03-16 10:30:00,108.7,108.85,108.53,108.7,7000.0,95.9832,96.1156,95.8331,95.9832,7000.0
2015-03-16 11:00:00,108.76,108.99,108.76,108.97,8500.0,96.0361,96.2392,96.0361,96.2216,8500.0
2015-03-16 11:30:00,109.02,109.05,108.81,108.84,6500.0,96.2657,96.2922,96.0803,96.1068,6500.0
2015-03-16 12:00:00,108.81,108.95,108.79,108.95,13800.0,96.0803,96.2039,96.0626,96.2039,13800.0
2015-03-16 12:30:00,108.96,109.01,108.82,108.86,8400.0,96.2127,96.2569,96.0891,96.1244,8400.0
2015-03-16 13:00:00,108.83,108.83,108.66,108.78,15600.0,96.098,96.098,95.9478,96.0538,15600.0
2015-03-16 13:30:00,108.77,109.06,108.66,108.94,10000.0,96.045,96.301,95.9478,96.1951,10000.0
2015-03-16 14:00:00,108.92,109.0,108.56,108.57,11200.0,96.1774,96.2481,95.8595,95.8684,11200.0
2015-03-16 14:30:00,108.61,108.61,108.17,108.2,35300.0,95.9037,95.9037,95.5152,95.5417,35300.0
2015-03-16 15:00:00,108.21,108.36,108.21,108.33,48600.0,95.5505,95.6829,95.5505,95.6565,48600.0
2015-03-16 15:30:00,108.35,108.43,108.22,108.4,51500.0,95.6741,95.7448,95.5593,95.7183,51500.0
2015-03-17 09:30:00,107.49,107.73,107.31,107.73,38900.0,94.9147,95.1266,94.7558,95.1266,38900.0
2015-03-17 10:00:00,107.73,108.17,107.68,108.13,6900.0,95.1266,95.5152,95.0825,95.4799,6900.0
2015-03-17 10:30:00,108.26,108.35,108.0,108.0,12000.0,95.5946,95.6741,95.3651,95.3651,12000.0
2015-03-17 11:00:00,107.99,108.03,107.49,107.7,25700.0,95.3562,95.3915,94.9147,95.1002,25700.0
2015-03-17 11:30:00,107.66,107.7,107.18,107.69,20400.0,95.0648,95.1002,94.641,95.0913,20400.0
2015-03-17 12:00:00,107.72,107.85,107.64,107.66,16900.0,95.1178,95.2326,95.0472,95.0648,16900.0
2015-03-17 12:30:00,107.64,107.65,107.45,107.54,19000.0,95.0472,95.056,94.8794,94.9589,19000.0
2015-03-17 13:00:00,107.57,107.88,107.56,107.87,8100.0,94.9854,95.2591,94.9765,95.2503,8100.0
2015-03-17 13:30:00,107.87,108.26,107.85,108.25,16600.0,95.2503,95.5946,95.2326,95.5858,16600.0
2015-03-17 14:00:00,108.27,108.38,108.16,108.3,14000.0,95.6035,95.7006,95.5063,95.63,14000.0
2015-03-17 14:30:00,108.29,108.48,108.17,108.48,10100.0,95.6211,95.7889,95.5152,95.7889,10100.0
2015-03-17 15:00:00,108.45,108.5,108.2,108.26,26600.0,95.7624,95.8066,95.5417,95.5946,26600.0
2015-03-17 15:30:00,108.24,108.31,107.93,108.12,66500.0,95.577,95.6388,95.3032,95.471,66500.0
2015-03-18 09:30:00,107.67,107.9,107.05,107.45,21200.0,95.0737,95.2768,94.5262,94.8794,21200.0
2015-03-18 10:00:00,107.62,107.83,107.47,107.59,19800.0,95.0295,95.2149,94.8971,95.003,19800.0
2015-03-18 10:30:00,107.69,107.94,107.45,107.76,19000.0,95.0913,95.3121,94.8794,95.1531,19000.0
2015-03-18 11:00:00,107.9,107.9,107.67,107.75,12700.0,95.2768,95.2768,95.0737,95.1443,12700.0
2015-03-18 11:30:00,107.77,108.08,107.77,108.05,9200.0,95.162,95.4357,95.162,95.4092,9200.0
2015-03-18 12:00:00,108.02,108.03,107.56,107.68,15700.0,95.3827,95.3915,94.9765,95.0825,15700.0
2015-03-18 12:30:00,107.67,107.84,107.54,107.76,16500.0,95.0737,95.2238,94.9589,95.1531,16500.0
2015-03-18 13:00:00,107.75,107.85,107.7,107.79,8800.0,95.1443,95.2326,95.1002,95.1796,8800.0
2015-03-18 13:30:00,107.79,108.14,107.74,108.06,17600.0,95.1796,95.4887,95.1355,95.418,17600.0
2015-03-18 14:00:00,108.05,109.2,108.04,109.04,31900.0,95.4092,96.4247,95.4004,96.2834,31900.0
2015-03-18 14:30:00,109.05,109.46,108.99,109.27,13800.0,96.2922,96.6543,96.2392,96.4865,13800.0
2015-03-18 15:00:00,109.3,109.71,109.23,109.65,30000.0,96.513,96.875,96.4512,96.822,30000.0
2015-03-18 15:30:00,109.61,109.61,109.06,109.25,50900.0,96.7867,96.7867,96.301,96.4688,50900.0
2015-03-19 09:30:00,108.84,109.63,108.84,109.63,8000.0,96.1068,96.8044,96.1068,96.8044,8000.0
2015-03-19 10:00:00,109.53,109.78,109.06,109.28,14200.0,96.7161,96.9368,96.301,96.4953,14200.0
2015-03-19 10:30:00,109.22,109.36,109.07,109.24,9100.0,96.4423,96.566,96.3099,96.46,9100.0
2015-03-19 11:00:00,109.28,109.28,108.81,108.81,11100.0,96.4953,96.4953,96.0803,96.0803,11100.0
2015-03-19 11:30:00,108.8,108.87,108.61,108.79,12400.0,96.0715,96.1333,95.9037,96.0626,12400.0
2015-03-19 12:00:00,108.73,108.94,108.71,108.94,7200.0,96.0097,96.1951,95.992,96.1951,7200.0
2015-03-19 12:30:00,108.94,108.94,108.72,108.92,11400.0,96.1951,96.1951,96.0008,96.1774,11400.0
2015-03-19 13:00:00,108.92,109.11,108.84,109.01,17000.0,96.1774,96.3452,96.1068,96.2569,17000.0
2015-03-19 13:30:00,108.99,109.31,108.96,109.14,11500.0,96.2392,96.5218,96.2127,96.3717,11500.0
2015-03-19 14:00:00,109.15,109.35,109.15,109.19,9900.0,96.3805,96.5571,96.3805,96.4158,9900.0
2015-03-19 14:30:00,109.19,109.38,109.0,109.24,16200.0,96.4158,96.5836,96.2481,96.46,16200.0
2015-03-19 15:00:00,109.28,109.48,109.14,109.45,21600.0,96.4953,96.6719,96.3717,96.6454,21600.0
2015-03-19 15:30:00,109.45,109.6,109.34,109.44,34400.0,96.6454,96.7779,96.5483,96.6366,34400.0
2015-03-20 09:30:00,109.84,110.17,109.5,109.52,50600.0,96.9898,97.2812,96.6896,96.7072,50600.0
2015-03-20 10:00:00,109.54,109.94,109.28,109.92,22300.0,96.7249,97.0781,96.4953,97.0604,22300.0
2015-03-20 10:30:00,109.97,110.0,109.82,109.91,7000.0,97.1046,97.1311,96.9721,97.0516,7000.0
2015-03-20 11:00:00,109.93,110.14,109.81,109.98,22600.0,97.0693,97.2547,96.9633,97.1134,22600.0
2015-03-20 11:30:00,110.0,110.0,109.77,109.8,8400.0,97.1311,97.1311,96.928,96.9545,8400.0
2015-03-20 12:00:00,109.79,109.9,109.67,109.78,16700.0,96.9456,97.0428,96.8397,96.9368,16700.0
2015-03-20 12:30:00,109.8,109.98,109.74,109.95,12600.0,96.9545,97.1134,96.9015,97.0869,12600.0
2015-03-20 13:00:00,109.92,109.97,109.79,109.92,7400.0,97.0604,97.1046,96.9456,97.0604,7400.0
2015-03-20 13:30:00,109.92,109.98,109.89,109.9,7000.0,97.0604,97.1134,97.0339,97.0428,7000.0
2015-03-20 14:00:00,109.9,109.9,109.7,109.76,8500.0,97.0428,97.0428,96.8662,96.9192,8500.0
2015-03-20 14:30:00,109.77,109.84,109.41,109.45,37300.0,96.928,96.9898,96.6101,96.6454,37300.0
2015-03-20 15:00:00,109.49,109.53,109.31,109.35,19700.0,96.6807,96.7161,96.5218,96.5571,19700.0
2015-03-20 15:30:00,109.4,110.06,109.4,109.77,73200.0,96.6013,97.1841,96.6013,96.928,73200.0
2015-03-23 09:30:00,110.96,111.15,109.39,109.76,42300.0,97.9788,98.1465,96.5924,96.9192,42300.0
2015-03-23 10:00:00,109.76,110.61,109.61,110.41,8600.0,96.9192,97.6697,96.7867,97.4931,8600.0
2015-03-23 10:30:00,110.41,110.49,110.16,110.35,9600.0,97.4931,97.5638,97.2724,97.4401,9600.0
2015-03-23 11:00:00,110.34,110.63,110.12,110.12,13300.0,97.4313,97.6874,97.237,97.237,13300.0
2015-03-23 11:30:00,110.09,110.4,110.03,110.32,7600.0,97.2106,97.4843,97.1576,97.4136,7600.0
2015-03-23 12:00:00,110.35,110.35,110.12,110.15,3600.0,97.4401,97.4401,97.237,97.2635,3600.0
2015-03-23 12:30:00,110.09,110.45,110.07,110.43,22700.0,97.2106,97.5284,97.1929,97.5108,22700.0
2015-03-23 13:00:00,110.43,110.62,110.4,110.56,13800.0,97.5108,97.6785,97.4843,97.6256,13800.0
2015-03-23 13:30:00,110.55,110.61,110.3,110.3,7300.0,97.6167,97.6697,97.396,97.396,7300.0
2015-03-23 14:00:00,110.34,110.49,109.96,110.0,13800.0,97.4313,97.5638,97.0958,97.1311,13800.0
2015-03-23 14:30:00,110.02,110.03,109.91,109.95,17300.0,97.1487,97.1576,97.0516,97.0869,17300.0
2015-03-23 15:00:00,109.95,110.06,109.91,109.96,17300.0,97.0869,97.1841,97.0516,97.0958,17300.0
2015-03-23 15:30:00,109.95,110.09,109.92,109.94,101700.0,97.0869,97.2106,97.0604,97.0781,101700.0
2015-03-24 09:30:00,109.73,110.05,109.41,109.9,36000.0,96.8927,97.1752,96.6101,97.0428,36000.0
2015-03-24 10:00:00,110.11,110.84,110.0,110.42,26200.0,97.2282,97.8728,97.1311,97.5019,26200.0
2015-03-24 10:30:00,110.43,110.59,110.18,110.5,13200.0,97.5108,97.6521,97.29,97.5726,13200.0
2015-03-24 11:00:00,110.57,110.93,110.43,110.86,15000.0,97.6344,97.9523,97.5108,97.8905,15000.0
2015-03-24 11:30:00,110.81,110.9,110.66,110.78,13000.0,97.8463,97.9258,97.7139,97.8198,13000.0
2015-03-24 12:00:00,110.77,110.83,110.61,110.61,5300.0,97.811,97.864,97.6697,97.6697,5300.0
2015-03-24 12:30:00,110.59,110.66,110.41,110.41,9100.0,97.6521,97.7139,97.4931,97.4931,9100.0
2015-03-24 13:00:00,110.42,110.63,110.24,110.24,9200.0,97.5019,97.6874,97.343,97.343,9200.0
2015-03-24 13:30:00,110.27,110.5,110.25,110.46,6100.0,97.3695,97.5726,97.3518,97.5373,6100.0
2015-03-24 14:00:00,110.46,110.46,110.01,110.03,18800.0,97.5373,97.5373,97.1399,97.1576,18800.0
2015-03-24 14:30:00,110.03,110.37,109.93,110.34,17000.0,97.1576,97.4578,97.0693,97.4313,17000.0
2015-03-24 15:00:00,110.34,110.38,110.03,110.07,25400.0,97.4313,97.4666,97.1576,97.1929,25400.0
2015-03-24 15:30:00,110.04,110.18,109.8,109.93,95000.0,97.1664,97.29,96.9545,97.0693,95000.0
2015-03-25 09:30:00,110.01,110.43,109.6,110.15,29200.0,97.1399,97.5108,96.7779,97.2635,29200.0
2015-03-25 10:00:00,110.15,110.33,109.9,109.9,29900.0,97.2635,97.4225,97.0428,97.0428,29900.0
2015-03-25 10:30:00,109.97,110.16,109.88,110.05,65000.0,97.1046,97.2724,97.0251,97.1752,65000.0
2015-03-25 11:00:00,110.05,110.12,109.86,109.99,33200.0,97.1752,97.237,97.0075,97.1222,33200.0
2015-03-25 11:30:00,109.99,110.03,109.79,109.94,23400.0,97.1222,97.1576,96.9456,97.0781,23400.0
2015-03-25 12:00:00,109.9,110.0,109.83,109.88,35900.0,97.0428,97.1311,96.981,97.0251,35900.0
2015-03-25 12:30:00,109.88,110.04,109.67,109.82,35900.0,97.0251,97.1664,96.8397,96.9721,35900.0
2015-03-25 13:00:00,109.78,109.79,109.64,109.79,17600.0,96.9368,96.9456,96.8132,96.9456,17600.0
2015-03-25 13:30:00,109.78,109.82,109.65,109.73,26400.0,96.9368,96.9721,96.822,96.8927,26400.0
2015-03-25 14:00:00,109.7,109.76,109.66,109.74,28300.0,96.8662,96.9192,96.8309,96.9015,28300.0
2015-03-25 14:30:00,109.72,109.74,109.6,109.62,22700.0,96.8838,96.9015,96.7779,96.7955,22700.0
2015-03-25 15:00:00,109.65,109.65,109.44,109.49,28300.0,96.822,96.822,96.6366,96.6807,28300.0
2015-03-25 15:30:00,109.44,109.49,109.19,109.23,70200.0,96.6366,96.6807,96.4158,96.4512,70200.0
2015-03-26 09:30:00,109.13,109.85,108.57,109.6,38700.0,96.3629,96.9986,95.8684,96.7779,38700.0
2015-03-26 10:00:00,109.46,110.03,109.44,109.97,61500.0,96.6543,97.1576,96.6366,97.1046,61500.0
2015-03-26 10:30:00,109.96,110.02,109.79,109.83,20000.0,97.0958,97.1487,96.9456,96.981,20000.0
2015-03-26 11:00:00,109.86,109.86,109.64,109.66,20000.0,97.0075,97.0075,96.8132,96.8309,20000.0
2015-03-26 11:30:00,109.61,109.81,109.49,109.81,15100.0,96.7867,96.9633,96.6807,96.9633,15100.0
2015-03-26 12:00:00,109.76,109.8,109.55,109.62,6000.0,96.9192,96.9545,96.7337,96.7955,6000.0
2015-03-26 12:30:00,109.59,109.77,109.54,109.74,7900.0,96.769,96.928,96.7249,96.9015,7900.0
2015-03-26 13:00:00,109.74,109.86,109.71,109.86,10300.0,96.9015,97.0075,96.875,97.0075,10300.0
2015-03-26 13:30:00,109.85,110.17,109.8,110.15,5000.0,96.9986,97.2812,96.9545,97.2635,5000.0
2015-03-26 14:00:00,110.19,110.19,109.84,109.84,7100.0,97.2989,97.2989,96.9898,96.9898,7100.0
2015-03-26 14:30:00,109.84,109.86,109.59,109.67,8300.0,96.9898,97.0075,96.769,96.8397,8300.0
2015-03-26 15:00:00,109.65,109.69,109.55,109.63,14100.0,96.822,96.8573,96.7337,96.8044,14100.0
2015-03-26 15:30:00,109.64,109.85,109.62,109.75,33700.0,96.8132,96.9986,96.7955,96.9103,33700.0
2015-03-27 09:30:00,109.4,110.23,108.88,109.89,10800.0,96.8635,97.5984,96.4031,97.2973,10800.0
2015-03-27 10:00:00,109.89,109.95,109.21,109.74,39600.0,97.2973,97.3505,96.6953,97.1645,39600.0
2015-03-27 10:30:00,109.74,109.99,109.61,109.95,22300.0,97.1645,97.3859,97.0494,97.3505,22300.0
2015-03-27 11:00:00,109.95,109.95,109.63,109.65,8600.0,97.3505,97.3505,97.0671,97.0848,8600.0
2015-03-27 11:30:00,109.75,109.88,109.62,109.88,12200.0,97.1734,97.2885,97.0583,97.2885,12200.0
2015-03-27 12:00:00,109.85,110.18,109.81,110.13,24000.0,97.2619,97.5541,97.2265,97.5098,24000.0
2015-03-27 12:30:00,110.14,110.6,110.14,110.6,13100.0,97.5187,97.926,97.5187,97.926,13100.0
2015-03-27 13:00:00,110.61,110.61,110.37,110.47,10200.0,97.9348,97.9348,97.7223,97.8109,10200.0
2015-03-27 13:30:00,110.42,110.54,110.31,110.39,12400.0,97.7666,97.8729,97.6692,97.74,12400.0
2015-03-27 14:00:00,110.4,110.57,110.35,110.49,12600.0,97.7489,97.8994,97.7046,97.8286,12600.0
2015-03-27 14:30:00,110.46,110.52,110.39,110.49,13400.0,97.802,97.8551,97.74,97.8286,13400.0
2015-03-27 15:00:00,110.49,110.55,110.4,110.45,21300.0,97.8286,97.8817,97.7489,97.7932,21300.0
2015-03-27 15:30:00,110.45,110.66,110.31,110.53,52000.0,97.7932,97.9791,97.6692,97.864,52000.0
2015-03-30 09:30:00,111.4,111.95,111.33,111.59,13900.0,98.6343,99.1213,98.5723,98.8025,13900.0
2015-03-30 10:00:00,111.55,111.97,111.43,111.7,19200.0,98.7671,99.139,98.6609,98.8999,19200.0
2015-03-30 10:30:00,111.73,111.97,111.42,111.77,10300.0,98.9265,99.139,98.652,98.9619,10300.0
2015-03-30 11:00:00,111.72,111.83,111.31,111.4,22900.0,98.9176,99.015,98.5546,98.6343,22900.0
2015-03-30 11:30:00,111.41,111.55,111.35,111.42,8400.0,98.6432,98.7671,98.59,98.652,8400.0
2015-03-30 12:00:00,111.44,111.57,111.27,111.49,8700.0,98.6697,98.7848,98.5192,98.714,8700.0
2015-03-30 12:30:00,111.54,111.55,111.42,111.51,9700.0,98.7583,98.7671,98.652,98.7317,9700.0
2015-03-30 13:00:00,111.55,111.65,111.43,111.63,19900.0,98.7671,98.8557,98.6609,98.8379,19900.0
2015-03-30 13:30:00,111.63,111.74,111.55,111.63,13500.0,98.8379,98.9353,98.7671,98.8379,13500.0
2015-03-30 14:00:00,111.6,111.72,111.56,111.6,15600.0,98.8114,98.9176,98.776,98.8114,15600.0
2015-03-30 14:30:00,111.6,111.64,111.47,111.6,16400.0,98.8114,98.8468,98.6963,98.8114,16400.0
2015-03-30 15:00:00,111.63,111.63,111.41,111.46,23900.0,98.8379,98.8379,98.6432,98.6874,23900.0
2015-03-30 15:30:00,111.47,111.54,111.35,111.37,40700.0,98.6963,98.7583,98.59,98.6077,40700.0
2015-03-31 09:30:00,110.89,111.71,110.8,111.71,15500.0,98.1827,98.9088,98.1031,98.9088,15500.0
2015-03-31 10:00:00,111.72,111.84,111.42,111.72,20900.0,98.9176,99.0239,98.652,98.9176,20900.0
2015-03-31 10:30:00,111.72,112.07,111.67,112.07,15200.0,98.9176,99.2275,98.8734,99.2275,15200.0
2015-03-31 11:00:00,112.05,112.22,112.02,112.1,17500.0,99.2098,99.3603,99.1833,99.2541,17500.0
2015-03-31 11:30:00,112.13,112.16,111.97,112.09,15700.0,99.2807,99.3072,99.139,99.2452,15700.0
2015-03-31 12:00:00,112.07,112.07,111.69,111.69,4400.0,99.2275,99.2275,98.8911,98.8911,4400.0
2015-03-31 12:30:00,111.66,111.83,111.65,111.71,7900.0,98.8645,99.015,98.8557,98.9088,7900.0
2015-03-31 13:00:00,111.71,111.79,111.59,111.62,9800.0,98.9088,98.9796,98.8025,98.8291,9800.0
2015-03-31 13:30:00,111.57,111.73,111.5,111.57,15600.0,98.7848,98.9265,98.7228,98.7848,15600.0
2015-03-31 14:00:00,111.57,111.77,111.47,111.65,17100.0,98.7848,98.9619,98.6963,98.8557,17100.0
2015-03-31 14:30:00,111.61,111.72,111.54,111.7,10500.0,98.8202,98.9176,98.7583,98.8999,10500.0
2015-03-31 15:00:00,111.68,111.68,111.38,111.54,20500.0,98.8822,98.8822,98.6166,98.7583,20500.0
2015-03-31 15:30:00,111.51,111.83,111.49,111.67,52200.0,98.7317,99.015,98.714,98.8734,52200.0
2015-04-01 09:30:00,111.49,111.86,110.86,111.29,50800.0,98.714,99.0416,98.1562,98.5369,50800.0
2015-04-01 10:00:00,111.21,111.7,110.97,111.42,31700.0,98.4661,98.8999,98.2536,98.652,31700.0
2015-04-01 10:30:00,111.56,112.31,111.42,112.28,12500.0,98.776,99.44,98.652,99.4135,12500.0
2015-04-01 11:00:00,112.33,112.47,112.07,112.07,23200.0,99.4577,99.5817,99.2275,99.2275,23200.0
2015-04-01 11:30:00,112.13,112.33,111.58,111.59,15900.0,99.2807,99.4577,98.7937,98.8025,15900.0
2015-04-01 12:00:00,111.55,111.66,111.36,111.57,13200.0,98.7671,98.8645,98.5989,98.7848,13200.0
2015-04-01 12:30:00,111.55,111.9,111.45,111.81,14900.0,98.7671,99.077,98.6786,98.9973,14900.0
2015-04-01 13:00:00,111.76,111.91,111.68,111.82,15400.0,98.9531,99.0859,98.8822,99.0062,15400.0
2015-04-01 13:30:00,111.91,112.12,111.91,111.97,10000.0,99.0859,99.2718,99.0859,99.139,10000.0
2015-04-01 14:00:00,112.02,112.03,111.7,111.78,11800.0,99.1833,99.1921,98.8999,98.9708,11800.0
2015-04-01 14:30:00,111.78,111.8,111.59,111.63,18200.0,98.9708,98.9885,98.8025,98.8379,18200.0
2015-04-01 15:00:00,111.64,111.9,111.58,111.78,28500.0,98.8468,99.077,98.7937,98.9708,28500.0
2015-04-01 15:30:00,111.77,112.03,111.75,111.98,56300.0,98.9619,99.1921,98.9442,99.1478,56300.0
2015-04-02 09:30:00,111.74,112.18,111.32,111.88,10500.0,98.9353,99.3249,98.5635,99.0593,10500.0
2015-04-02 10:00:00,111.89,112.33,111.88,112.3,43500.0,99.0682,99.4577,99.0593,99.4312,43500.0
2015-04-02 10:30:00,112.39,112.39,111.94,112.09,10600.0,99.5109,99.5109,99.1124,99.2452,10600.0
2015-04-02 11:00:00,112.13,112.33,111.94,111.95,21900.0,99.2807,99.4577,99.1124,99.1213,21900.0
2015-04-02 11:30:00,111.94,111.99,111.64,111.68,13400.0,99.1124,99.1567,98.8468,98.8822,13400.0
2015-04-02 12:00:00,111.67,111.86,111.49,111.77,15300.0,98.8734,99.0416,98.714,98.9619,15300.0
2015-04-02 12:30:00,111.74,111.91,111.64,111.67,8500.0,98.9353,99.0859,98.8468,98.8734,8500.0
2015-04-02 13:00:00,111.63,111.83,111.6,111.72,5400.0,98.8379,99.015,98.8114,98.9176,5400.0
2015-04-02 13:30:00,111.63,112.0,111.63,111.89,13100.0,98.8379,99.1655,98.8379,99.0682,13100.0
2015-04-02 14:00:00,111.88,112.0,111.79,111.88,11000.0,99.0593,99.1655,98.9796,99.0593,11000.0
2015-04-02 14:30:00,111.86,111.89,111.5,111.66,16000.0,99.0416,99.0682,98.7228,98.8645,16000.0
2015-04-02 15:00:00,111.65,111.83,111.61,111.81,15600.0,98.8557,99.015,98.8202,98.9973,15600.0
2015-04-02 15:30:00,111.8,112.14,111.73,112.06,44100.0,98.9885,99.2895,98.9265,99.2187,44100.0
2015-04-06 09:30:00,111.84,112.97,111.84,112.39,20800.0,99.0239,100.0244,99.0239,99.5109,20800.0
2015-04-06 10:00:00,112.49,112.57,112.04,112.15,23400.0,99.5994,99.6702,99.201,99.2984,23400.0
2015-04-06 10:30:00,112.14,112.22,112.0,112.11,29400.0,99.2895,99.3603,99.1655,99.2629,29400.0
2015-04-06 11:00:00,112.11,112.49,112.08,112.36,11400.0,99.2629,99.5994,99.2364,99.4843,11400.0
2015-04-06 11:30:00,112.42,112.56,112.36,112.52,9800.0,99.5374,99.6614,99.4843,99.626,9800.0
2015-04-06 12:00:00,112.5,112.56,112.21,112.34,14600.0,99.6083,99.6614,99.3515,99.4666,14600.0
2015-04-06 12:30:00,112.32,112.32,112.08,112.18,13300.0,99.4489,99.4489,99.2364,99.3249,13300.0
2015-04-06 13:00:00,112.25,112.32,112.13,112.31,12700.0,99.3869,99.4489,99.2807,99.44,12700.0
2015-04-06 13:30:00,112.3,112.34,112.09,112.3,13800.0,99.4312,99.4666,99.2452,99.4312,13800.0
2015-04-06 14:00:00,112.31,112.35,112.21,112.27,19200.0,99.44,99.4754,99.3515,99.4046,19200.0
2015-04-06 14:30:00,112.24,112.25,112.06,112.07,17500.0,99.378,99.3869,99.2187,99.2275,17500.0
2015-04-06 15:00:00,112.09,112.14,112.01,112.06,36900.0,99.2452,99.2895,99.1744,99.2187,36900.0
2015-04-06 15:30:00,112.08,112.17,111.68,112.08,67200.0,99.2364,99.3161,98.8822,99.2364,67200.0
2015-04-07 09:30:00,112.02,112.81,111.48,111.52,17600.0,99.1833,99.8827,98.7051,98.7406,17600.0
2015-04-07 10:00:00,111.44,111.89,111.29,111.85,28800.0,98.6697,99.0682,98.5369,99.0327,28800.0
2015-04-07 10:30:00,111.89,111.98,111.6,111.62,20400.0,99.0682,99.1478,98.8114,98.8291,20400.0
2015-04-07 11:00:00,111.63,111.76,111.48,111.75,11700.0,98.8379,98.9531,98.7051,98.9442,11700.0
2015-04-07 11:30:00,111.75,111.75,111.45,111.68,11200.0,98.9442,98.9442,98.6786,98.8822,11200.0
2015-04-07 12:00:00,111.68,111.86,111.67,111.76,7500.0,98.8822,99.0416,98.8734,98.9531,7500.0
2015-04-07 12:30:00,111.78,111.86,111.68,111.78,5700.0,98.9708,99.0416,98.8822,98.9708,5700.0
2015-04-07 13:00:00,111.78,111.89,111.72,111.85,7900.0,98.9708,99.0682,98.9176,99.0327,7900.0
2015-04-07 13:30:00,111.82,111.83,111.72,111.83,8600.0,99.0062,99.015,98.9176,99.015,8600.0
2015-04-07 14:00:00,111.84,111.84,111.68,111.74,15800.0,99.0239,99.0239,98.8822,98.9353,15800.0
2015-04-07 14:30:00,111.74,111.76,111.7,111.75,14400.0,98.9353,98.9531,98.8999,98.9442,14400.0
2015-04-07 15:00:00,111.72,111.75,111.57,111.62,32000.0,98.9176,98.9442,98.7848,98.8291,32000.0
2015-04-07 15:30:00,111.58,111.64,111.36,111.36,54500.0,98.7937,98.8468,98.5989,98.5989,54500.0
2015-04-08 09:30:00,111.31,112.05,111.05,111.75,8500.0,98.5546,99.2098,98.3244,98.9442,8500.0
2015-04-08 10:00:00,111.68,111.68,111.37,111.46,4900.0,98.8822,98.8822,98.6077,98.6874,4900.0
2015-04-08 10:30:00,111.4,111.42,111.08,111.42,5200.0,98.6343,98.652,98.351,98.652,5200.0
2015-04-08 11:00:00,111.48,111.67,111.47,111.63,6800.0,98.7051,98.8734,98.6963,98.8379,6800.0
2015-04-08 11:30:00,111.55,111.95,111.53,111.77,5400.0,98.7671,99.1213,98.7494,98.9619,5400.0
2015-04-08 12:00:00,111.77,111.77,111.46,111.46,14800.0,98.9619,98.9619,98.6874,98.6874,14800.0
2015-04-08 12:30:00,111.46,111.52,111.32,111.32,4800.0,98.6874,98.7406,98.5635,98.5635,4800.0
2015-04-08 13:00:00,111.35,111.35,111.1,111.19,9600.0,98.59,98.59,98.3687,98.4484,9600.0
2015-04-08 13:30:00,111.2,111.44,111.2,111.34,6500.0,98.4572,98.6697,98.4572,98.5812,6500.0
2015-04-08 14:00:00,111.29,111.68,111.23,111.43,13900.0,98.5369,98.8822,98.4838,98.6609,13900.0
2015-04-08 14:30:00,111.39,111.55,111.23,111.45,13600.0,98.6255,98.7671,98.4838,98.6786,13600.0
2015-04-08 15:00:00,111.48,111.9,111.48,111.89,25800.0,98.7051,99.077,98.7051,99.0682,25800.0
2015-04-08 15:30:00,111.89,112.23,111.87,112.12,53600.0,99.0682,99.3692,99.0504,99.2718,53600.0
2015-04-09 09:30:00,112.02,112.53,111.62,111.92,9800.0,99.1833,99.6348,98.8291,99.0947,9800.0
2015-04-09 10:00:00,111.96,112.03,111.43,112.01,11500.0,99.1301,99.1921,98.6609,99.1744,11500.0
2015-04-09 10:30:00,112.03,112.04,111.32,111.43,24800.0,99.1921,99.201,98.5635,98.6609,24800.0
2015-04-09 11:00:00,111.52,111.66,111.23,111.35,11100.0,98.7406,98.8645,98.4838,98.59,11100.0
2015-04-09 11:30:00,111.39,111.48,111.35,111.43,9000.0,98.6255,98.7051,98.59,98.6609,9000.0
2015-04-09 12:00:00,111.48,111.6,111.28,111.56,5100.0,98.7051,98.8114,98.5281,98.776,5100.0
2015-04-09 12:30:00,111.56,111.57,111.43,111.5,3800.0,98.776,98.7848,98.6609,98.7228,3800.0
2015-04-09 13:00:00,111.52,111.52,111.23,111.23,6000.0,98.7406,98.7406,98.4838,98.4838,6000.0
2015-04-09 13:30:00,111.24,111.35,111.13,111.14,8400.0,98.4926,98.59,98.3952,98.4041,8400.0
2015-04-09 14:00:00,111.14,111.26,111.06,111.09,8400.0,98.4041,98.5103,98.3333,98.3598,8400.0
2015-04-09 14:30:00,111.08,111.18,111.0,111.08,16300.0,98.351,98.4395,98.2801,98.351,16300.0
2015-04-09 15:00:00,111.11,111.39,110.98,111.35,20400.0,98.3775,98.6255,98.2624,98.59,20400.0
2015-04-09 15:30:00,111.38,111.4,111.18,111.4,40500.0,98.6166,98.6343,98.4395,98.6343,40500.0
2015-04-10 09:30:00,111.2,111.71,110.04,110.31,45500.0,98.4572,98.9088,97.4302,97.6692,45500.0
2015-04-10 10:00:00,110.55,110.55,109.87,109.94,37200.0,97.8817,97.8817,97.2796,97.3416,37200.0
2015-04-10 10:30:00,109.93,109.99,109.67,109.93,49400.0,97.3328,97.3859,97.1026,97.3328,49400.0
2015-04-10 11:00:00,109.93,110.31,109.92,110.29,25900.0,97.3328,97.6692,97.3239,97.6515,25900.0
2015-04-10 11:30:00,110.28,110.54,110.25,110.38,14600.0,97.6426,97.8729,97.6161,97.7312,14600.0
2015-04-10 12:00:00,110.33,110.44,110.29,110.38,11700.0,97.6869,97.7843,97.6515,97.7312,11700.0
2015-04-10 12:30:00,110.36,110.67,110.31,110.6,13600.0,97.7135,97.988,97.6692,97.926,13600.0
2015-04-10 13:00:00,110.6,110.75,110.57,110.7,9100.0,97.926,98.0588,97.8994,98.0145,9100.0
2015-04-10 13:30:00,110.72,111.0,110.68,110.84,14700.0,98.0322,98.2801,97.9968,98.1385,14700.0
2015-04-10 14:00:00,110.87,111.02,110.84,111.02,12600.0,98.165,98.2979,98.1385,98.2979,12600.0
2015-04-10 14:30:00,111.02,111.02,110.9,110.96,10700.0,98.2979,98.2979,98.1916,98.2447,10700.0
2015-04-10 15:00:00,110.97,111.08,110.93,111.01,21300.0,98.2536,98.351,98.2182,98.289,21300.0
2015-04-10 15:30:00,111.03,111.45,110.93,111.13,63700.0,98.3067,98.6786,98.2182,98.3952,63700.0
2015-04-13 09:30:00,111.32,111.75,110.63,111.68,17400.0,98.5635,98.9442,97.9525,98.8822,17400.0
2015-04-13 10:00:00,111.64,111.68,111.11,111.32,21400.0,98.8468,98.8822,98.3775,98.5635,21400.0
2015-04-13 10:30:00,111.3,111.36,110.84,110.98,14600.0,98.5458,98.5989,98.1385,98.2624,14600.0
2015-04-13 11:00:00,110.97,111.0,110.77,110.94,15400.0,98.2536,98.2801,98.0765,98.227,15400.0
2015-04-13 11:30:00,110.96,111.23,110.95,111.15,7500.0,98.2447,98.4838,98.2359,98.413,7500.0
2015-04-13 12:00:00,111.12,111.25,110.79,110.88,12600.0,98.3864,98.5015,98.0942,98.1739,12600.0
2015-04-13 12:30:00,110.86,110.88,110.46,110.49,30100.0,98.1562,98.1739,97.802,97.8286,30100.0
2015-04-13 13:00:00,110.54,110.54,110.31,110.4,11900.0,97.8729,97.8729,97.6692,97.7489,11900.0
2015-04-13 13:30:00,110.42,110.45,110.21,110.32,19700.0,97.7666,97.7932,97.5807,97.6781,19700.0
2015-04-13 14:00:00,110.3,110.3,110.07,110.08,27800.0,97.6604,97.6604,97.4567,97.4656,27800.0
2015-04-13 14:30:00,110.11,110.19,109.85,110.17,36900.0,97.4921,97.563,97.2619,97.5453,36900.0
2015-04-13 15:00:00,110.18,110.49,109.87,110.03,38000.0,97.5541,97.8286,97.2796,97.4213,38000.0
2015-04-13 15:30:00,109.99,110.25,109.93,110.18,73700.0,97.3859,97.6161,97.3328,97.5541,73700.0
2015-04-14 09:30:00,110.55,110.99,110.01,110.03,35500.0,97.8817,98.2713,97.4036,97.4213,35500.0
2015-04-14 10:00:00,110.11,110.23,109.75,109.89,15000.0,97.4921,97.5984,97.1734,97.2973,15000.0
2015-04-14 10:30:00,109.92,110.43,109.83,110.39,16600.0,97.3239,97.7755,97.2442,97.74,16600.0
2015-04-14 11:00:00,110.41,110.99,110.33,110.87,9800.0,97.7578,98.2713,97.6869,98.165,9800.0
2015-04-14 11:30:00,110.8,111.13,110.77,111.13,10500.0,98.1031,98.3952,98.0765,98.3952,10500.0
2015-04-14 12:00:00,111.15,111.19,111.08,111.19,7100.0,98.413,98.4484,98.351,98.4484,7100.0
2015-04-14 12:30:00,111.18,111.4,111.16,111.25,11500.0,98.4395,98.6343,98.4218,98.5015,11500.0
2015-04-14 13:00:00,111.25,111.47,111.25,111.44,12900.0,98.5015,98.6963,98.5015,98.6697,12900.0
2015-04-14 13:30:00,111.46,111.5,111.31,111.41,5600.0,98.6874,98.7228,98.5546,98.6432,5600.0
2015-04-14 14:00:00,111.37,111.48,111.28,111.43,19800.0,98.6077,98.7051,98.5281,98.6609,19800.0
2015-04-14 14:30:00,111.41,111.51,111.3,111.47,12400.0,98.6432,98.7317,98.5458,98.6963,12400.0
2015-04-14 15:00:00,111.48,111.63,111.48,111.52,23700.0,98.7051,98.8379,98.7051,98.7406,23700.0
2015-04-14 15:30:00,111.53,111.57,111.33,111.47,62400.0,98.7494,98.7848,98.5723,98.6963,62400.0
2015-04-15 09:30:00,111.88,113.29,111.88,113.29,33200.0,99.0593,100.3077,99.0593,100.3077,33200.0
2015-04-15 10:00:00,113.33,113.98,113.33,113.83,83000.0,100.3431,100.9187,100.3431,100.7858,83000.0
2015-04-15 10:30:00,113.87,113.93,113.5,113.55,98300.0,100.8213,100.8744,100.4937,100.5379,98300.0
2015-04-15 11:00:00,113.54,113.69,113.49,113.56,163300.0,100.5291,100.6619,100.4848,100.5468,163300.0
2015-04-15 11:30:00,113.54,113.63,113.34,113.5,72100.0,100.5291,100.6088,100.352,100.4937,72100.0
2015-04-15 12:00:00,113.5,113.94,113.32,113.72,61500.0,100.4937,100.8832,100.3343,100.6884,61500.0
2015-04-15 12:30:00,113.74,113.87,113.53,113.81,13900.0,100.7062,100.8213,100.5202,100.7681,13900.0
2015-04-15 13:00:00,113.78,113.78,113.61,113.78,12600.0,100.7416,100.7416,100.5911,100.7416,12600.0
2015-04-15 13:30:00,113.73,114.0,113.69,113.9,15200.0,100.6973,100.9364,100.6619,100.8478,15200.0
2015-04-15 14:00:00,113.94,114.08,113.91,113.98,23300.0,100.8832,101.0072,100.8567,100.9187,23300.0
2015-04-15 14:30:00,114.01,114.03,113.56,113.75,87500.0,100.9452,100.9629,100.5468,100.715,87500.0
2015-04-15 15:00:00,113.76,114.02,113.62,114.02,58500.0,100.7239,100.9541,100.5999,100.9541,58500.0
2015-04-15 15:30:00,114.04,114.08,113.52,113.6,150600.0,100.9718,101.0072,100.5114,100.5822,150600.0
2015-04-16 09:30:00,113.19,113.82,112.87,113.07,34000.0,100.2192,100.777,99.9359,100.1129,34000.0
2015-04-16 10:00:00,113.07,113.29,113.0,113.08,40500.0,100.1129,100.3077,100.051,100.1218,40500.0
2015-04-16 10:30:00,113.0,113.4,112.98,113.32,39000.0,100.051,100.4051,100.0332,100.3343,39000.0
2015-04-16 11:00:00,113.36,113.42,112.96,112.99,20300.0,100.3697,100.4228,100.0155,100.0421,20300.0
2015-04-16 11:30:00,113.0,113.29,112.99,113.11,24800.0,100.051,100.3077,100.0421,100.1484,24800.0
2015-04-16 12:00:00,113.17,113.22,113.0,113.06,32300.0,100.2015,100.2457,100.051,100.1041,32300.0
2015-04-16 12:30:00,113.06,113.26,113.02,113.26,10000.0,100.1041,100.2812,100.0687,100.2812,10000.0
2015-04-16 13:00:00,113.26,113.34,113.05,113.12,11600.0,100.2812,100.352,100.0952,100.1572,11600.0
2015-04-16 13:30:00,113.11,113.17,112.97,112.97,10100.0,100.1484,100.2015,100.0244,100.0244,10100.0
2015-04-16 14:00:00,113.0,113.0,112.8,112.84,11000.0,100.051,100.051,99.8739,99.9093,11000.0
2015-04-16 14:30:00,112.83,112.83,112.61,112.69,24300.0,99.9004,99.9004,99.7056,99.7765,24300.0
2015-04-16 15:00:00,112.69,112.71,112.47,112.55,38700.0,99.7765,99.7942,99.5817,99.6525,38700.0
2015-04-16 15:30:00,112.59,112.75,112.34,112.51,99400.0,99.6879,99.8296,99.4666,99.6171,99400.0
2015-04-17 09:30:00,112.93,112.93,111.17,111.96,63500.0,99.989,99.989,98.4307,99.1301,63500.0
2015-04-17 10:00:00,111.98,112.19,111.62,111.7,72400.0,99.1478,99.3338,98.8291,98.8999,72400.0
2015-04-17 10:30:00,111.68,111.88,111.43,111.61,33900.0,98.8822,99.0593,98.6609,98.8202,33900.0
2015-04-17 11:00:00,111.6,111.89,111.33,111.82,15200.0,98.8114,99.0682,98.5723,99.0062,15200.0
2015-04-17 11:30:00,111.88,111.9,111.55,111.69,17900.0,99.0593,99.077,98.7671,98.8911,17900.0
2015-04-17 12:00:00,111.73,111.92,111.65,111.75,13900.0,98.9265,99.0947,98.8557,98.9442,13900.0
2015-04-17 12:30:00,111.75,111.92,111.67,111.84,15500.0,98.9442,99.0947,98.8734,99.0239,15500.0
2015-04-17 13:00:00,111.83,111.98,111.73,111.9,23800.0,99.015,99.1478,98.9265,99.077,23800.0
2015-04-17 13:30:00,111.88,111.88,111.59,111.63,49900.0,99.0593,99.0593,98.8025,98.8379,49900.0
2015-04-17 14:00:00,111.59,111.65,111.16,111.26,21100.0,98.8025,98.8557,98.4218,98.5103,21100.0
2015-04-17 14:30:00,111.23,111.27,110.86,110.86,29800.0,98.4838,98.5192,98.1562,98.1562,29800.0
2015-04-17 15:00:00,110.9,111.25,110.86,111.21,26600.0,98.1916,98.5015,98.1562,98.4661,26600.0
2015-04-17 15:30:00,111.2,111.59,111.2,111.37,66400.0,98.4572,98.8025,98.4572,98.6077,66400.0
2015-04-20 09:30:00,108.0,110.07,106.79,107.79,204800.0,95.6239,97.4567,94.5526,95.438,204800.0
2015-04-20 10:00:00,107.94,108.53,106.45,106.5,170300.0,95.5708,96.0932,94.2515,94.2958,170300.0
2015-04-20 10:30:00,106.5,108.5,106.5,107.72,85400.0,94.2958,96.0666,94.2958,95.376,85400.0
2015-04-20 11:00:00,107.86,108.79,107.64,108.12,75800.0,95.5,96.3234,95.3052,95.7302,75800.0
2015-04-20 11:30:00,108.11,108.51,107.56,107.61,65800.0,95.7213,96.0755,95.2343,95.2786,65800.0
2015-04-20 12:00:00,107.62,108.06,107.24,107.65,57600.0,95.2875,95.677,94.951,95.314,57600.0
2015-04-20 12:30:00,107.65,107.71,106.84,107.48,56500.0,95.314,95.3672,94.5969,95.1635,56500.0
2015-04-20 13:00:00,107.49,107.78,106.72,106.81,59500.0,95.1724,95.4291,94.4906,94.5703,59500.0
2015-04-20 13:30:00,106.88,106.91,106.14,106.25,82400.0,94.6323,94.6588,93.9771,94.0745,82400.0
2015-04-20 14:00:00,106.3,107.82,106.3,107.38,120400.0,94.1187,95.4645,94.1187,95.075,120400.0
2015-04-20 14:30:00,107.4,107.63,106.67,106.84,64000.0,95.0927,95.2963,94.4463,94.5969,64000.0
2015-04-20 15:00:00,106.84,107.42,106.36,106.93,142300.0,94.5969,95.1104,94.1719,94.6765,142300.0
2015-04-20 15:30:00,106.93,107.14,106.67,106.73,179100.0,94.6765,94.8625,94.4463,94.4995,179100.0
2015-04-21 09:30:00,106.46,107.32,105.56,105.86,72000.0,94.2604,95.0218,93.4635,93.7292,72000.0
2015-04-21 10:00:00,105.86,106.22,105.73,105.95,65700.0,93.7292,94.0479,93.614,93.8088,65700.0
2015-04-21 10:30:00,105.94,106.06,105.34,105.34,61200.0,93.8,93.9062,93.2687,93.2687,61200.0
2015-04-21 11:00:00,105.32,105.74,105.22,105.22,68000.0,93.251,93.6229,93.1625,93.1625,68000.0
2015-04-21 11:30:00,105.28,105.3,104.95,105.03,42200.0,93.2156,93.2333,92.9234,92.9943,42200.0
2015-04-21 12:00:00,105.04,105.95,104.94,105.69,73200.0,93.0031,93.8088,92.9146,93.5786,73200.0
2015-04-21 12:30:00,105.64,105.87,105.6,105.82,29200.0,93.5344,93.738,93.4989,93.6937,29200.0
2015-04-21 13:00:00,105.8,106.06,105.74,106.02,36500.0,93.676,93.9062,93.6229,93.8708,36500.0
2015-04-21 13:30:00,106.02,106.02,105.75,105.78,62200.0,93.8708,93.8708,93.6318,93.6583,62200.0
2015-04-21 14:00:00,105.77,105.83,105.77,105.82,47600.0,93.6495,93.7026,93.6495,93.6937,47600.0
2015-04-21 14:30:00,105.82,105.94,105.77,105.92,50500.0,93.6937,93.8,93.6495,93.7823,50500.0
2015-04-21 15:00:00,105.91,105.91,105.4,105.65,79500.0,93.7734,93.7734,93.3219,93.5432,79500.0
2015-04-21 15:30:00,105.64,105.64,105.44,105.57,123000.0,93.5344,93.5344,93.3573,93.4724,123000.0
2015-04-22 09:30:00,105.31,106.05,105.04,106.05,41800.0,93.2422,93.8974,93.0031,93.8974,41800.0
2015-04-22 10:00:00,106.12,106.73,106.12,106.71,59700.0,93.9594,94.4995,93.9594,94.4817,59700.0
2015-04-22 10:30:00,106.7,107.46,106.49,107.17,54000.0,94.4729,95.1458,94.287,94.889,54000.0
2015-04-22 11:00:00,107.17,107.34,107.14,107.2,58700.0,94.889,95.0396,94.8625,94.9156,58700.0
2015-04-22 11:30:00,107.24,107.31,107.03,107.1,26600.0,94.951,95.013,94.7651,94.8271,26600.0
2015-04-22 12:00:00,107.1,107.11,106.86,106.92,30600.0,94.8271,94.8359,94.6146,94.6677,30600.0
2015-04-22 12:30:00,106.89,107.27,106.79,107.24,29200.0,94.6411,94.9776,94.5526,94.951,29200.0
2015-04-22 13:00:00,107.25,107.85,107.25,107.27,42600.0,94.9599,95.4911,94.9599,94.9776,42600.0
2015-04-22 13:30:00,107.28,107.48,107.07,107.09,38100.0,94.9864,95.1635,94.8005,94.8182,38100.0
2015-04-22 14:00:00,107.08,107.34,107.07,107.25,24700.0,94.8093,95.0396,94.8005,94.9599,24700.0
2015-04-22 14:30:00,107.22,107.28,107.12,107.2,26100.0,94.9333,94.9864,94.8448,94.9156,26100.0
2015-04-22 15:00:00,107.21,107.53,107.21,107.53,49100.0,94.9245,95.2078,94.9245,95.2078,49100.0
2015-04-22 15:30:00,107.56,107.95,107.5,107.71,162700.0,95.2343,95.5797,95.1812,95.3672,162700.0
2015-04-23 09:30:00,107.56,107.82,107.11,107.4,27000.0,95.2343,95.4645,94.8359,95.0927,27000.0
2015-04-23 10:00:00,107.24,107.51,106.98,107.09,34200.0,94.951,95.1901,94.7208,94.8182,34200.0
2015-04-23 10:30:00,107.05,107.29,106.75,107.17,31900.0,94.7828,94.9953,94.5172,94.889,31900.0
2015-04-23 11:00:00,107.15,107.22,106.71,106.77,25500.0,94.8713,94.9333,94.4817,94.5349,25500.0
2015-04-23 11:30:00,106.71,107.06,106.62,107.06,22300.0,94.4817,94.7916,94.4021,94.7916,22300.0
2015-04-23 12:00:00,107.02,107.27,106.93,107.27,26900.0,94.7562,94.9776,94.6765,94.9776,26900.0
2015-04-23 12:30:00,107.26,107.35,107.18,107.28,18600.0,94.9687,95.0484,94.8979,94.9864,18600.0
2015-04-23 13:00:00,107.28,107.43,107.23,107.26,22100.0,94.9864,95.1192,94.9422,94.9687,22100.0
2015-04-23 13:30:00,107.26,107.37,107.26,107.29,20400.0,94.9687,95.0661,94.9687,94.9953,20400.0
2015-04-23 14:00:00,107.29,107.38,107.02,107.12,29300.0,94.9953,95.075,94.7562,94.8448,29300.0
2015-04-23 14:30:00,107.13,107.2,107.07,107.14,30400.0,94.8536,94.9156,94.8005,94.8625,30400.0
2015-04-23 15:00:00,107.13,107.21,107.09,107.21,36900.0,94.8536,94.9245,94.8182,94.9245,36900.0
2015-04-23 15:30:00,107.21,107.34,107.18,107.31,92600.0,94.9245,95.0396,94.8979,95.013,92600.0
2015-04-24 09:30:00,107.64,107.83,106.57,107.05,22100.0,95.3052,95.4734,94.3578,94.7828,22100.0
2015-04-24 10:00:00,107.06,107.32,106.98,107.32,43800.0,94.7916,95.0218,94.7208,95.0218,43800.0
2015-04-24 10:30:00,107.33,107.36,106.97,107.26,17500.0,95.0307,95.0573,94.712,94.9687,17500.0
2015-04-24 11:00:00,107.2,107.34,107.16,107.2,16100.0,94.9156,95.0396,94.8802,94.9156,16100.0
2015-04-24 11:30:00,107.2,107.34,107.17,107.28,17100.0,94.9156,95.0396,94.889,94.9864,17100.0
2015-04-24 12:00:00,107.25,107.28,107.13,107.2,11200.0,94.9599,94.9864,94.8536,94.9156,11200.0
2015-04-24 12:30:00,107.2,107.29,107.18,107.28,12700.0,94.9156,94.9953,94.8979,94.9864,12700.0
2015-04-24 13:00:00,107.27,107.51,107.23,107.51,12800.0,94.9776,95.1901,94.9422,95.1901,12800.0
2015-04-24 13:30:00,107.49,107.84,107.48,107.84,10900.0,95.1724,95.4823,95.1635,95.4823,10900.0
2015-04-24 14:00:00,107.84,108.03,107.79,108.03,25300.0,95.4823,95.6505,95.438,95.6505,25300.0
2015-04-24 14:30:00,108.03,108.21,107.99,108.06,39300.0,95.6505,95.8099,95.6151,95.677,39300.0
2015-04-24 15:00:00,108.06,108.12,107.88,107.97,19900.0,95.677,95.7302,95.5177,95.5974,19900.0
2015-04-24 15:30:00,107.98,108.2,107.93,108.02,57800.0,95.6062,95.801,95.5619,95.6416,57800.0
2015-04-27 09:30:00,108.15,109.19,108.15,109.16,34200.0,95.7567,96.6776,95.7567,96.651,34200.0
2015-04-27 10:00:00,109.18,109.27,108.96,108.99,43900.0,96.6687,96.7484,96.4739,96.5005,43900.0
2015-04-27 10:30:00,108.99,108.99,107.8,107.9,18900.0,96.5005,96.5005,95.4468,95.5354,18900.0
2015-04-27 11:00:00,107.9,107.98,107.67,107.83,14300.0,95.5354,95.6062,95.3317,95.4734,14300.0
2015-04-27 11:30:00,107.84,108.0,107.63,107.85,21300.0,95.4823,95.6239,95.2963,95.4911,21300.0
2015-04-27 12:00:00,107.84,107.84,107.25,107.25,21900.0,95.4823,95.4823,94.9599,94.9599,21900.0
2015-04-27 12:30:00,107.25,107.68,107.25,107.67,28500.0,94.9599,95.3406,94.9599,95.3317,28500.0
2015-04-27 13:00:00,107.64,107.72,107.45,107.67,24800.0,95.3052,95.376,95.1369,95.3317,24800.0
2015-04-27 13:30:00,107.71,107.88,107.62,107.77,27700.0,95.3672,95.5177,95.2875,95.4203,27700.0
2015-04-27 14:00:00,107.74,107.79,107.5,107.64,20900.0,95.3937,95.438,95.1812,95.3052,20900.0
2015-04-27 14:30:00,107.64,107.65,107.28,107.33,24200.0,95.3052,95.314,94.9864,95.0307,24200.0
2015-04-27 15:00:00,107.39,107.58,107.39,107.47,35800.0,95.0838,95.2521,95.0838,95.1547,35800.0
2015-04-27 15:30:00,107.47,107.55,107.15,107.26,82900.0,95.1547,95.2255,94.8713,94.9687,82900.0
2015-04-28 09:30:00,106.94,107.09,106.21,106.44,34400.0,94.6854,94.8182,94.039,94.2427,34400.0
2015-04-28 10:00:00,106.59,106.87,106.35,106.68,29500.0,94.3755,94.6234,94.163,94.4552,29500.0
2015-04-28 10:30:00,106.66,107.43,106.59,107.33,23600.0,94.4375,95.1192,94.3755,95.0307,23600.0
2015-04-28 11:00:00,107.36,107.82,107.33,107.61,14900.0,95.0573,95.4645,95.0307,95.2786,14900.0
2015-04-28 11:30:00,107.7,107.8,107.57,107.75,13300.0,95.3583,95.4468,95.2432,95.4026,13300.0
2015-04-28 12:00:00,107.74,107.86,107.63,107.75,15600.0,95.3937,95.5,95.2963,95.4026,15600.0
2015-04-28 12:30:00,107.74,107.88,107.6,107.72,11600.0,95.3937,95.5177,95.2698,95.376,11600.0
2015-04-28 13:00:00,107.7,107.81,107.67,107.81,19400.0,95.3583,95.4557,95.3317,95.4557,19400.0
2015-04-28 13:30:00,107.86,108.09,107.72,107.76,17100.0,95.5,95.7036,95.376,95.4114,17100.0
2015-04-28 14:00:00,107.75,107.81,107.29,107.39,29900.0,95.4026,95.4557,94.9953,95.0838,29900.0
2015-04-28 14:30:00,107.36,107.65,107.36,107.65,14300.0,95.0573,95.314,95.0573,95.314,14300.0
2015-04-28 15:00:00,107.6,107.85,107.6,107.78,23800.0,95.2698,95.4911,95.2698,95.4291,23800.0
2015-04-28 15:30:00,107.77,107.81,107.43,107.63,56500.0,95.4203,95.4557,95.1192,95.2963,56500.0
2015-04-29 09:30:00,107.13,107.64,106.78,107.02,19900.0,94.8536,95.3052,94.5437,94.7562,19900.0
2015-04-29 10:00:00,106.96,107.07,106.6,106.72,11600.0,94.7031,94.8005,94.3844,94.4906,11600.0
2015-04-29 10:30:00,106.65,106.94,106.58,106.93,12000.0,94.4286,94.6854,94.3666,94.6765,12000.0
2015-04-29 11:00:00,106.96,107.02,106.87,106.95,11700.0,94.7031,94.7562,94.6234,94.6942,11700.0
2015-04-29 11:30:00,106.9,106.99,106.66,106.7,18000.0,94.65,94.7297,94.4375,94.4729,18000.0
2015-04-29 12:00:00,106.7,106.79,106.31,106.31,17500.0,94.4729,94.5526,94.1276,94.1276,17500.0
2015-04-29 12:30:00,106.33,106.37,106.0,106.28,23000.0,94.1453,94.1807,93.8531,94.101,23000.0
2015-04-29 13:00:00,106.32,106.52,106.32,106.48,19500.0,94.1364,94.3135,94.1364,94.2781,19500.0
2015-04-29 13:30:00,106.49,106.72,106.46,106.72,10300.0,94.287,94.4906,94.2604,94.4906,10300.0
2015-04-29 14:00:00,106.61,106.96,106.51,106.84,14900.0,94.3932,94.7031,94.3047,94.5969,14900.0
2015-04-29 14:30:00,106.85,106.97,106.72,106.86,19700.0,94.6057,94.712,94.4906,94.6146,19700.0
2015-04-29 15:00:00,106.83,106.9,106.64,106.84,19400.0,94.588,94.65,94.4198,94.5969,19400.0
2015-04-29 15:30:00,106.87,106.89,106.63,106.71,49500.0,94.6234,94.6411,94.4109,94.4817,49500.0
2015-04-30 09:30:00,106.4,106.95,106.17,106.35,9900.0,94.2073,94.6942,94.0036,94.163,9900.0
2015-04-30 10:00:00,106.26,106.47,105.85,106.41,30500.0,94.0833,94.2693,93.7203,94.2161,30500.0
2015-04-30 10:30:00,106.36,106.65,106.33,106.49,21600.0,94.1719,94.4286,94.1453,94.287,21600.0
2015-04-30 11:00:00,106.53,107.04,106.53,106.96,8300.0,94.3224,94.7739,94.3224,94.7031,8300.0
2015-04-30 11:30:00,106.92,107.04,106.51,106.51,18900.0,94.6677,94.7739,94.3047,94.3047,18900.0
2015-04-30 12:00:00,106.51,106.73,106.47,106.6,5400.0,94.3047,94.4995,94.2693,94.3844,5400.0
2015-04-30 12:30:00,106.57,106.86,106.53,106.62,13300.0,94.3578,94.6146,94.3224,94.4021,13300.0
2015-04-30 13:00:00,106.62,106.85,106.25,106.31,24900.0,94.4021,94.6057,94.0745,94.1276,24900.0
2015-04-30 13:30:00,106.32,106.43,106.13,106.21,14100.0,94.1364,94.2338,93.9682,94.039,14100.0
2015-04-30 14:00:00,106.24,106.36,105.98,106.0,24500.0,94.0656,94.1719,93.8354,93.8531,24500.0
2015-04-30 14:30:00,105.98,106.19,105.87,106.1,38600.0,93.8354,94.0213,93.738,93.9416,38600.0
2015-04-30 15:00:00,106.05,106.18,105.82,105.94,50500.0,93.8974,94.0125,93.6937,93.8,50500.0
2015-04-30 15:30:00,105.94,106.2,105.68,105.98,141400.0,93.8,94.0302,93.5698,93.8354,141400.0
2015-05-01 09:30:00,106.19,106.99,105.92,106.74,8900.0,94.0213,94.7297,93.7823,94.5083,8900.0
2015-05-01 10:00:00,106.64,106.92,106.24,106.74,18900.0,94.4198,94.6677,94.0656,94.5083,18900.0
2015-05-01 10:30:00,106.78,106.89,106.4,106.77,15100.0,94.5437,94.6411,94.2073,94.5349,15100.0
2015-05-01 11:00:00,106.71,106.98,106.66,106.98,16400.0,94.4817,94.7208,94.4375,94.7208,16400.0
2015-05-01 11:30:00,106.98,106.98,106.24,106.31,37700.0,94.7208,94.7208,94.0656,94.1276,37700.0
2015-05-01 12:00:00,106.28,106.46,106.19,106.32,15800.0,94.101,94.2604,94.0213,94.1364,15800.0
2015-05-01 12:30:00,106.36,106.43,106.13,106.38,17300.0,94.1719,94.2338,93.9682,94.1896,17300.0
2015-05-01 13:00:00,106.36,106.36,106.23,106.3,24600.0,94.1719,94.1719,94.0568,94.1187,24600.0
2015-05-01 13:30:00,106.36,106.37,106.16,106.35,18800.0,94.1719,94.1807,93.9948,94.163,18800.0
2015-05-01 14:00:00,106.37,106.61,106.31,106.49,23100.0,94.1807,94.3932,94.1276,94.287,23100.0
2015-05-01 14:30:00,106.48,106.85,106.48,106.56,19600.0,94.2781,94.6057,94.2781,94.3489,19600.0
2015-05-01 15:00:00,106.56,106.65,106.26,106.26,51500.0,94.3489,94.4286,94.0833,94.0833,51500.0
2015-05-01 15:30:00,106.26,106.59,106.2,106.51,83600.0,94.0833,94.3755,94.0302,94.3047,83600.0
2015-05-04 09:30:00,106.99,107.88,106.47,107.58,26500.0,94.7297,95.5177,94.2693,95.2521,26500.0
2015-05-04 10:00:00,107.57,107.73,107.4,107.72,44500.0,95.2432,95.3849,95.0927,95.376,44500.0
2015-05-04 10:30:00,107.68,107.74,107.28,107.38,70300.0,95.3406,95.3937,94.9864,95.075,70300.0
2015-05-04 11:00:00,107.38,107.51,107.28,107.3,8500.0,95.075,95.1901,94.9864,95.0041,8500.0
2015-05-04 11:30:00,107.33,107.43,107.27,107.36,19000.0,95.0307,95.1192,94.9776,95.0573,19000.0
2015-05-04 12:00:00,107.37,107.47,107.27,107.47,17600.0,95.0661,95.1547,94.9776,95.1547,17600.0
2015-05-04 12:30:00,107.47,107.55,107.35,107.43,23900.0,95.1547,95.2255,95.0484,95.1192,23900.0
2015-05-04 13:00:00,107.35,107.36,107.09,107.24,7500.0,95.0484,95.0573,94.8182,94.951,7500.0
2015-05-04 13:30:00,107.21,107.32,107.1,107.32,6200.0,94.9245,95.0218,94.8271,95.0218,6200.0
2015-05-04 14:00:00,107.34,107.67,107.29,107.67,15400.0,95.0396,95.3317,94.9953,95.3317,15400.0
2015-05-04 14:30:00,107.64,107.65,107.55,107.6,13100.0,95.3052,95.314,95.2255,95.2698,13100.0
2015-05-04 15:00:00,107.61,107.69,107.58,107.64,26400.0,95.2786,95.3494,95.2521,95.3052,26400.0
2015-05-04 15:30:00,107.61,107.62,107.36,107.49,60600.0,95.2786,95.2875,95.0573,95.1724,60600.0
2015-05-05 09:30:00,107.07,107.97,106.87,107.12,9900.0,94.8005,95.5974,94.6234,94.8448,9900.0
2015-05-05 10:00:00,107.06,107.18,106.31,106.96,41700.0,94.7916,94.8979,94.1276,94.7031,41700.0
2015-05-05 10:30:00,107.05,107.08,106.77,106.84,23500.0,94.7828,94.8093,94.5349,94.5969,23500.0
2015-05-05 11:00:00,106.8,106.9,106.58,106.63,21700.0,94.5614,94.65,94.3666,94.4109,21700.0
2015-05-05 11:30:00,106.63,107.07,106.58,106.99,19800.0,94.4109,94.8005,94.3666,94.7297,19800.0
2015-05-05 12:00:00,106.99,106.99,106.8,106.95,11200.0,94.7297,94.7297,94.5614,94.6942,11200.0
2015-05-05 12:30:00,106.94,106.96,106.76,106.78,9800.0,94.6854,94.7031,94.526,94.5437,9800.0
2015-05-05 13:00:00,106.85,106.94,106.64,106.8,16900.0,94.6057,94.6854,94.4198,94.5614,16900.0
2015-05-05 13:30:00,106.78,106.8,106.49,106.58,10800.0,94.5437,94.5614,94.287,94.3666,10800.0
2015-05-05 14:00:00,106.6,106.72,106.44,106.6,11700.0,94.3844,94.4906,94.2427,94.3844,11700.0
2015-05-05 14:30:00,106.63,106.7,106.48,106.59,11800.0,94.4109,94.4729,94.2781,94.3755,11800.0
2015-05-05 15:00:00,106.58,106.93,106.47,106.92,17500.0,94.3666,94.6765,94.2693,94.6677,17500.0
2015-05-05 15:30:00,106.95,106.95,106.69,106.79,78500.0,94.6942,94.6942,94.464,94.5526,78500.0
2015-05-06 09:30:00,106.73,106.93,105.72,105.94,49000.0,94.4995,94.6765,93.6052,93.8,49000.0
2015-05-06 10:00:00,105.93,106.25,105.72,106.23,30000.0,93.7911,94.0745,93.6052,94.0568,30000.0
2015-05-06 10:30:00,106.34,106.75,106.34,106.62,16400.0,94.1541,94.5172,94.1541,94.4021,16400.0
2015-05-06 11:00:00,106.65,106.7,106.01,106.34,22400.0,94.4286,94.4729,93.862,94.1541,22400.0
2015-05-06 11:30:00,106.33,106.39,106.22,106.39,16000.0,94.1453,94.1984,94.0479,94.1984,16000.0
2015-05-06 12:00:00,106.38,106.62,106.29,106.62,15700.0,94.1896,94.4021,94.1099,94.4021,15700.0
2015-05-06 12:30:00,106.6,106.72,106.4,106.57,9200.0,94.3844,94.4906,94.2073,94.3578,9200.0
2015-05-06 13:00:00,106.57,106.9,106.56,106.67,21500.0,94.3578,94.65,94.3489,94.4463,21500.0
2015-05-06 13:30:00,106.63,106.85,106.47,106.58,25500.0,94.4109,94.6057,94.2693,94.3666,25500.0
2015-05-06 14:00:00,106.58,106.71,106.25,106.32,12000.0,94.3666,94.4817,94.0745,94.1364,12000.0
2015-05-06 14:30:00,106.31,106.38,106.13,106.38,16200.0,94.1276,94.1896,93.9682,94.1896,16200.0
2015-05-06 15:00:00,106.38,106.57,106.3,106.57,21300.0,94.1896,94.3578,94.1187,94.3578,21300.0
2015-05-06 15:30:00,106.58,106.58,106.3,106.54,60000.0,94.3666,94.3666,94.1187,94.3312,60000.0
2015-05-07 09:30:00,106.32,107.85,105.91,106.68,20300.0,94.1364,95.4911,93.7734,94.4552,20300.0
2015-05-07 10:00:00,106.66,107.25,106.58,107.0,14000.0,94.4375,94.9599,94.3666,94.7385,14000.0
2015-05-07 10:30:00,107.04,107.39,106.82,107.26,28000.0,94.7739,95.0838,94.5791,94.9687,28000.0
2015-05-07 11:00:00,107.29,107.77,107.25,107.61,30100.0,94.9953,95.4203,94.9599,95.2786,30100.0
2015-05-07 11:30:00,107.57,107.65,107.29,107.49,13900.0,95.2432,95.314,94.9953,95.1724,13900.0
2015-05-07 12:00:00,107.49,107.81,107.49,107.69,9000.0,95.1724,95.4557,95.1724,95.3494,9000.0
2015-05-07 12:30:00,107.69,107.85,107.63,107.77,12400.0,95.3494,95.4911,95.2963,95.4203,12400.0
2015-05-07 13:00:00,107.8,107.82,107.48,107.48,23600.0,95.4468,95.4645,95.1635,95.1635,23600.0
2015-05-07 13:30:00,107.48,107.54,107.33,107.42,14400.0,95.1635,95.2166,95.0307,95.1104,14400.0
2015-05-07 14:00:00,107.44,107.61,107.4,107.61,7900.0,95.1281,95.2786,95.0927,95.2786,7900.0
2015-05-07 14:30:00,107.61,107.98,107.58,107.98,20700.0,95.2786,95.6062,95.2521,95.6062,20700.0
2015-05-07 15:00:00,107.95,108.14,107.87,107.88,24100.0,95.5797,95.7479,95.5088,95.5177,24100.0
2015-05-07 15:30:00,107.87,107.9,107.71,107.75,48100.0,95.5088,95.5354,95.3672,95.4026,48100.0
2015-05-08 09:30:00,108.68,109.16,108.6,109.04,9600.0,96.226,96.651,96.1552,96.5447,9600.0
2015-05-08 10:00:00,108.98,109.29,108.81,109.08,17900.0,96.4916,96.7661,96.3411,96.5802,17900.0
2015-05-08 10:30:00,109.04,109.13,108.82,109.05,9700.0,96.5447,96.6244,96.35,96.5536,9700.0
2015-05-08 11:00:00,109.09,109.19,108.9,109.03,15300.0,96.589,96.6776,96.4208,96.5359,15300.0
2015-05-08 11:30:00,109.05,109.06,108.86,109.01,10500.0,96.5536,96.5625,96.3854,96.5182,10500.0
2015-05-08 12:00:00,108.98,108.98,108.72,108.8,9700.0,96.4916,96.4916,96.2614,96.3322,9700.0
2015-05-08 12:30:00,108.76,108.84,108.72,108.81,5800.0,96.2968,96.3677,96.2614,96.3411,5800.0
2015-05-08 13:00:00,108.83,108.89,108.72,108.82,9500.0,96.3588,96.4119,96.2614,96.35,9500.0
2015-05-08 13:30:00,108.8,108.95,108.77,108.88,20000.0,96.3322,96.4651,96.3057,96.4031,20000.0
2015-05-08 14:00:00,108.9,108.92,108.8,108.84,9400.0,96.4208,96.4385,96.3322,96.3677,9400.0
2015-05-08 14:30:00,108.81,108.82,108.57,108.63,6600.0,96.3411,96.35,96.1286,96.1817,6600.0
2015-05-08 15:00:00,108.65,108.99,108.64,108.87,18500.0,96.1994,96.5005,96.1906,96.3942,18500.0
2015-05-08 15:30:00,108.86,108.89,108.59,108.63,52700.0,96.3854,96.4119,96.1463,96.1817,52700.0
2015-05-11 09:30:00,108.64,109.8,108.64,109.7,22300.0,96.1906,97.2177,96.1906,97.1291,22300.0
2015-05-11 10:00:00,109.77,110.15,109.75,109.97,18300.0,97.1911,97.5275,97.1734,97.3682,18300.0
2015-05-11 10:30:00,109.95,110.02,109.73,110.01,9400.0,97.3505,97.4124,97.1557,97.4036,9400.0
2015-05-11 11:00:00,110.03,110.16,109.84,109.92,15800.0,97.4213,97.5364,97.2531,97.3239,15800.0
2015-05-11 11:30:00,109.94,110.22,109.88,110.19,17600.0,97.3416,97.5895,97.2885,97.563,17600.0
2015-05-11 12:00:00,110.22,110.23,109.84,109.96,11400.0,97.5895,97.5984,97.2531,97.3593,11400.0
2015-05-11 12:30:00,109.93,110.02,109.83,109.94,15000.0,97.3328,97.4124,97.2442,97.3416,15000.0
2015-05-11 13:00:00,109.95,110.04,109.88,110.0,12400.0,97.3505,97.4302,97.2885,97.3947,12400.0
2015-05-11 13:30:00,110.03,110.04,109.71,109.74,17200.0,97.4213,97.4302,97.138,97.1645,17200.0
2015-05-11 14:00:00,109.7,109.87,109.62,109.85,12700.0,97.1291,97.2796,97.0583,97.2619,12700.0
2015-05-11 14:30:00,109.86,109.87,109.29,109.29,24900.0,97.2708,97.2796,96.7661,96.7661,24900.0
2015-05-11 15:00:00,109.29,109.68,109.2,109.48,21400.0,96.7661,97.1114,96.6864,96.9343,21400.0
2015-05-11 15:30:00,109.47,109.55,109.32,109.51,60400.0,96.9255,96.9963,96.7927,96.9609,60400.0
2015-05-12 09:30:00,109.3,109.5,108.76,108.88,25800.0,96.775,96.952,96.2968,96.4031,25800.0
2015-05-12 10:00:00,108.94,109.24,108.68,108.74,49500.0,96.4562,96.7218,96.226,96.2791,49500.0
2015-05-12 10:30:00,108.75,109.64,108.73,109.33,17400.0,96.288,97.076,96.2703,96.8015,17400.0
2015-05-12 11:00:00,109.32,109.73,109.27,109.54,12600.0,96.7927,97.1557,96.7484,96.9874,12600.0
2015-05-12 11:30:00,109.56,109.73,109.46,109.67,7900.0,97.0052,97.1557,96.9166,97.1026,7900.0
2015-05-12 12:00:00,109.56,109.61,109.35,109.48,12400.0,97.0052,97.0494,96.8192,96.9343,12400.0
2015-05-12 12:30:00,109.5,109.63,109.45,109.57,7900.0,96.952,97.0671,96.9078,97.014,7900.0
2015-05-12 13:00:00,109.6,110.08,109.6,110.02,13100.0,97.0406,97.4656,97.0406,97.4124,13100.0
2015-05-12 13:30:00,110.02,110.06,109.91,109.93,15300.0,97.4124,97.4479,97.315,97.3328,15300.0
2015-05-12 14:00:00,109.94,110.31,109.81,110.31,12400.0,97.3416,97.6692,97.2265,97.6692,12400.0
2015-05-12 14:30:00,110.31,110.42,110.1,110.21,21500.0,97.6692,97.7666,97.4833,97.5807,21500.0
2015-05-12 15:00:00,110.17,110.28,110.1,110.22,50600.0,97.5453,97.6426,97.4833,97.5895,50600.0
2015-05-12 15:30:00,110.23,110.27,110.01,110.05,104000.0,97.5984,97.6338,97.4036,97.439,104000.0
2015-05-13 09:30:00,110.16,110.65,110.1,110.2,10300.0,97.5364,97.9703,97.4833,97.5718,10300.0
2015-05-13 10:00:00,110.26,110.6,110.15,110.53,25200.0,97.6249,97.926,97.5275,97.864,25200.0
2015-05-13 10:30:00,110.48,110.5,110.15,110.28,13300.0,97.8197,97.8374,97.5275,97.6426,13300.0
2015-05-13 11:00:00,110.08,110.32,109.95,110.24,14300.0,97.4656,97.6781,97.3505,97.6072,14300.0
2015-05-13 11:30:00,110.24,110.64,110.15,110.58,11100.0,97.6072,97.9614,97.5275,97.9083,11100.0
2015-05-13 12:00:00,110.59,110.89,110.59,110.89,25400.0,97.9171,98.1827,97.9171,98.1827,25400.0
2015-05-13 12:30:00,110.94,111.5,110.89,111.46,14100.0,98.227,98.7228,98.1827,98.6874,14100.0
2015-05-13 13:00:00,111.43,111.94,111.43,111.76,55900.0,98.6609,99.1124,98.6609,98.9531,55900.0
2015-05-13 13:30:00,111.77,111.77,111.4,111.53,24900.0,98.9619,98.9619,98.6343,98.7494,24900.0
2015-05-13 14:00:00,111.53,111.53,111.25,111.53,17000.0,98.7494,98.7494,98.5015,98.7494,17000.0
2015-05-13 14:30:00,111.51,111.94,111.51,111.75,43700.0,98.7317,99.1124,98.7317,98.9442,43700.0
2015-05-13 15:00:00,111.75,112.08,111.75,111.77,70600.0,98.9442,99.2364,98.9442,98.9619,70600.0
2015-05-13 15:30:00,111.75,111.92,111.63,111.85,104600.0,98.9442,99.0947,98.8379,99.0327,104600.0
2015-05-14 09:30:00,112.45,112.84,111.57,111.73,9800.0,99.564,99.9093,98.7848,98.9265,9800.0
2015-05-14 10:00:00,111.73,112.68,111.64,112.54,24800.0,98.9265,99.7676,98.8468,99.6437,24800.0
2015-05-14 10:30:00,112.59,112.96,112.59,112.64,33700.0,99.6879,100.0155,99.6879,99.7322,33700.0
2015-05-14 11:00:00,112.65,112.73,112.46,112.56,30100.0,99.7411,99.8119,99.5728,99.6614,30100.0
2015-05-14 11:30:00,112.5,112.6,112.49,112.58,5500.0,99.6083,99.6968,99.5994,99.6791,5500.0
2015-05-14 12:00:00,112.61,113.32,112.61,113.27,6900.0,99.7056,100.3343,99.7056,100.29,6900.0
2015-05-14 12:30:00,113.3,113.39,113.26,113.32,8400.0,100.3166,100.3963,100.2812,100.3343,8400.0
2015-05-14 13:00:00,113.31,113.66,113.17,113.63,8300.0,100.3254,100.6353,100.2015,100.6088,8300.0
2015-05-14 13:30:00,113.6,113.71,113.45,113.67,20300.0,100.5822,100.6796,100.4494,100.6442,20300.0
2015-05-14 14:00:00,113.69,113.83,113.34,113.34,18600.0,100.6619,100.7858,100.352,100.352,18600.0
2015-05-14 14:30:00,113.38,113.45,113.32,113.38,17400.0,100.3874,100.4494,100.3343,100.3874,17400.0
2015-05-14 15:00:00,113.38,113.52,113.27,113.45,36100.0,100.3874,100.5114,100.29,100.4494,36100.0
2015-05-14 15:30:00,113.45,113.66,113.33,113.52,82000.0,100.4494,100.6353,100.3431,100.5114,82000.0
2015-05-15 09:30:00,113.58,113.93,113.4,113.68,13800.0,100.5645,100.8744,100.4051,100.653,13800.0
2015-05-15 10:00:00,113.7,113.73,113.45,113.6,13800.0,100.6707,100.6973,100.4494,100.5822,13800.0
2015-05-15 10:30:00,113.67,113.92,113.61,113.83,19100.0,100.6442,100.8655,100.5911,100.7858,19100.0
2015-05-15 11:00:00,113.78,113.91,113.73,113.86,8200.0,100.7416,100.8567,100.6973,100.8124,8200.0
2015-05-15 11:30:00,113.8,114.23,113.79,114.01,16000.0,100.7593,101.14,100.7504,100.9452,16000.0
2015-05-15 12:00:00,114.07,114.15,113.94,113.98,13600.0,100.9983,101.0692,100.8832,100.9187,13600.0
2015-05-15 12:30:00,114.0,114.03,113.55,113.71,59100.0,100.9364,100.9629,100.5379,100.6796,59100.0
2015-05-15 13:00:00,113.7,113.83,113.67,113.82,19900.0,100.6707,100.7858,100.6442,100.777,19900.0
2015-05-15 13:30:00,113.83,113.83,113.61,113.64,9400.0,100.7858,100.7858,100.5911,100.6176,9400.0
2015-05-15 14:00:00,113.63,113.88,113.54,113.88,11500.0,100.6088,100.8301,100.5291,100.8301,11500.0
2015-05-15 14:30:00,113.86,114.13,113.83,114.06,14100.0,100.8124,101.0515,100.7858,100.9895,14100.0
2015-05-15 15:00:00,114.07,114.24,114.04,114.12,20600.0,100.9983,101.1489,100.9718,101.0426,20600.0
2015-05-15 15:30:00,114.12,114.16,114.01,114.07,37300.0,101.0426,101.078,100.9452,100.9983,37300.0
2015-05-18 09:30:00,113.86,114.94,113.86,114.24,16500.0,100.8124,101.7686,100.8124,101.1489,16500.0
2015-05-18 10:00:00,114.24,114.47,114.04,114.06,11000.0,101.1489,101.3525,100.9718,100.9895,11000.0
2015-05-18 10:30:00,114.12,114.24,113.99,114.03,5900.0,101.0426,101.1489,100.9275,100.9629,5900.0
2015-05-18 11:00:00,114.04,114.26,113.88,114.26,10500.0,100.9718,101.1666,100.8301,101.1666,10500.0
2015-05-18 11:30:00,114.31,114.75,114.3,114.57,17900.0,101.2108,101.6004,101.202,101.441,17900.0
2015-05-18 12:00:00,114.58,114.58,114.27,114.27,6600.0,101.4499,101.4499,101.1754,101.1754,6600.0
2015-05-18 12:30:00,114.27,114.27,114.01,114.01,8400.0,101.1754,101.1754,100.9452,100.9452,8400.0
2015-05-18 13:00:00,114.02,114.05,113.94,114.0,7100.0,100.9541,100.9806,100.8832,100.9364,7100.0
2015-05-18 13:30:00,114.04,114.22,114.0,114.17,10600.0,100.9718,101.1312,100.9364,101.0869,10600.0
2015-05-18 14:00:00,114.19,114.34,114.15,114.17,29500.0,101.1046,101.2374,101.0692,101.0869,29500.0
2015-05-18 14:30:00,114.22,114.41,114.18,114.18,17000.0,101.1312,101.2994,101.0957,101.0957,17000.0
2015-05-18 15:00:00,114.2,114.22,113.98,113.98,24400.0,101.1134,101.1312,100.9187,100.9187,24400.0
2015-05-18 15:30:00,113.99,114.11,113.95,114.03,37200.0,100.9275,101.0338,100.8921,100.9629,37200.0
2015-05-19 09:30:00,114.02,115.21,113.92,114.03,20000.0,100.9541,102.0077,100.8655,100.9629,20000.0
2015-05-19 10:00:00,114.02,114.16,113.98,114.13,14700.0,100.9541,101.078,100.9187,101.0515,14700.0
2015-05-19 10:30:00,114.16,114.28,114.06,114.15,10100.0,101.078,101.1843,100.9895,101.0692,10100.0
2015-05-19 11:00:00,114.15,114.18,113.97,114.09,14500.0,101.0692,101.0957,100.9098,101.016,14500.0
2015-05-19 11:30:00,114.11,114.16,113.93,114.02,9900.0,101.0338,101.078,100.8744,100.9541,9900.0
2015-05-19 12:00:00,114.01,114.13,113.99,114.05,13700.0,100.9452,101.0515,100.9275,100.9806,13700.0
2015-05-19 12:30:00,114.08,114.11,113.99,114.05,10900.0,101.0072,101.0338,100.9275,100.9806,10900.0
2015-05-19 13:00:00,114.05,114.13,114.03,114.05,11200.0,100.9806,101.0515,100.9629,100.9806,11200.0
2015-05-19 13:30:00,114.09,114.24,114.06,114.14,21300.0,101.016,101.1489,100.9895,101.0603,21300.0
2015-05-19 14:00:00,114.19,114.23,114.07,114.07,17600.0,101.1046,101.14,100.9983,100.9983,17600.0
2015-05-19 14:30:00,114.07,114.07,113.95,114.0,12600.0,100.9983,100.9983,100.8921,100.9364,12600.0
2015-05-19 15:00:00,113.99,114.02,113.85,113.96,14800.0,100.9275,100.9541,100.8036,100.9009,14800.0
2015-05-19 15:30:00,113.99,114.12,113.91,114.09,34600.0,100.9275,101.0426,100.8567,101.016,34600.0
2015-05-20 09:30:00,114.3,114.3,113.13,113.57,16200.0,101.202,101.202,100.1661,100.5556,16200.0
2015-05-20 10:00:00,113.57,113.85,113.32,113.63,11900.0,100.5556,100.8036,100.3343,100.6088,11900.0
2015-05-20 10:30:00,113.62,113.66,113.47,113.63,11800.0,100.5999,100.6353,100.4671,100.6088,11800.0
2015-05-20 11:00:00,113.62,113.62,113.26,113.55,13200.0,100.5999,100.5999,100.2812,100.5379,13200.0
2015-05-20 11:30:00,113.55,113.64,113.32,113.37,10900.0,100.5379,100.6176,100.3343,100.3786,10900.0
2015-05-20 12:00:00,113.4,113.79,113.27,113.67,27500.0,100.4051,100.7504,100.29,100.6442,27500.0
2015-05-20 12:30:00,113.71,113.77,113.61,113.7,13000.0,100.6796,100.7327,100.5911,100.6707,13000.0
2015-05-20 13:00:00,113.7,113.82,113.67,113.78,8100.0,100.6707,100.777,100.6442,100.7416,8100.0
2015-05-20 13:30:00,113.87,113.92,113.82,113.89,7300.0,100.8213,100.8655,100.777,100.839,7300.0
2015-05-20 14:00:00,114.0,114.35,113.93,114.31,13300.0,100.9364,101.2463,100.8744,101.2108,13300.0
2015-05-20 14:30:00,114.37,114.37,114.03,114.17,10200.0,101.264,101.264,100.9629,101.0869,10200.0
2015-05-20 15:00:00,114.16,114.21,113.95,114.08,10600.0,101.078,101.1223,100.8921,101.0072,10600.0
2015-05-20 15:30:00,114.05,114.16,113.96,113.99,46900.0,100.9806,101.078,100.9009,100.9275,46900.0
2015-05-21 09:30:00,114.05,114.25,113.74,113.94,6500.0,100.9806,101.1577,100.7062,100.8832,6500.0
2015-05-21 10:00:00,113.83,114.42,113.53,114.28,10500.0,100.7858,101.3082,100.5202,101.1843,10500.0
2015-05-21 10:30:00,114.25,114.25,113.94,113.96,7300.0,101.1577,101.1577,100.8832,100.9009,7300.0
2015-05-21 11:00:00,113.97,114.08,113.9,114.0,11200.0,100.9098,101.0072,100.8478,100.9364,11200.0
2015-05-21 11:30:00,114.0,114.0,113.74,113.81,7500.0,100.9364,100.9364,100.7062,100.7681,7500.0
2015-05-21 12:00:00,113.84,113.84,113.09,113.62,27000.0,100.7947,100.7947,100.1306,100.5999,27000.0
2015-05-21 12:30:00,113.62,113.68,113.5,113.6,10300.0,100.5999,100.653,100.4937,100.5822,10300.0
2015-05-21 13:00:00,113.61,113.62,113.29,113.34,8400.0,100.5911,100.5999,100.3077,100.352,8400.0
2015-05-21 13:30:00,113.38,113.45,113.27,113.38,10100.0,100.3874,100.4494,100.29,100.3874,10100.0
2015-05-21 14:00:00,113.38,113.57,113.37,113.46,9200.0,100.3874,100.5556,100.3786,100.4582,9200.0
2015-05-21 14:30:00,113.49,113.64,113.49,113.53,7000.0,100.4848,100.6176,100.4848,100.5202,7000.0
2015-05-21 15:00:00,113.58,113.68,113.54,113.67,10800.0,100.5645,100.653,100.5291,100.6442,10800.0
2015-05-21 15:30:00,113.7,113.82,113.58,113.64,33600.0,100.6707,100.777,100.5645,100.6176,33600.0
2015-05-22 09:30:00,113.79,114.35,113.79,114.02,9800.0,100.7504,101.2463,100.7504,100.9541,9800.0
2015-05-22 10:00:00,113.86,113.96,113.59,113.66,7800.0,100.8124,100.9009,100.5733,100.6353,7800.0
2015-05-22 10:30:00,113.6,113.7,113.51,113.56,11400.0,100.5822,100.6707,100.5025,100.5468,11400.0
2015-05-22 11:00:00,113.58,113.66,113.49,113.58,31300.0,100.5645,100.6353,100.4848,100.5645,31300.0
2015-05-22 11:30:00,113.56,113.7,113.4,113.7,15800.0,100.5468,100.6707,100.4051,100.6707,15800.0
2015-05-22 12:00:00,113.7,114.07,113.67,114.07,8900.0,100.6707,100.9983,100.6442,100.9983,8900.0
2015-05-22 12:30:00,114.15,114.15,113.84,114.11,9300.0,101.0692,101.0692,100.7947,101.0338,9300.0
2015-05-22 13:00:00,114.11,114.38,114.08,114.21,13100.0,101.0338,101.2728,101.0072,101.1223,13100.0
2015-05-22 13:30:00,114.23,114.35,114.17,114.23,9200.0,101.14,101.2463,101.0869,101.14,9200.0
2015-05-22 14:00:00,114.23,114.23,114.0,114.13,14700.0,101.14,101.14,100.9364,101.0515,14700.0
2015-05-22 14:30:00,114.13,114.23,114.11,114.15,10900.0,101.0515,101.14,101.0338,101.0692,10900.0
2015-05-22 15:00:00,114.15,114.22,114.06,114.18,23400.0,101.0692,101.1312,100.9895,101.0957,23400.0
2015-05-22 15:30:00,114.18,114.24,113.91,113.96,33800.0,101.0957,101.1489,100.8567,100.9009,33800.0
2015-05-26 09:30:00,114.08,114.08,113.17,113.47,22800.0,101.0072,101.0072,100.2015,100.4671,22800.0
2015-05-26 10:00:00,113.47,113.52,112.97,113.11,39800.0,100.4671,100.5114,100.0244,100.1484,39800.0
2015-05-26 10:30:00,113.05,113.29,112.92,113.22,16700.0,100.0952,100.3077,99.9801,100.2457,16700.0
2015-05-26 11:00:00,113.18,113.45,113.16,113.36,18200.0,100.2103,100.4494,100.1926,100.3697,18200.0
2015-05-26 11:30:00,113.3,113.45,113.21,113.43,8300.0,100.3166,100.4494,100.2369,100.4317,8300.0
2015-05-26 12:00:00,113.45,113.54,113.41,113.53,5800.0,100.4494,100.5291,100.414,100.5202,5800.0
2015-05-26 12:30:00,113.53,113.84,113.52,113.81,37400.0,100.5202,100.7947,100.5114,100.7681,37400.0
2015-05-26 13:00:00,113.79,113.86,113.58,113.58,17000.0,100.7504,100.8124,100.5645,100.5645,17000.0
2015-05-26 13:30:00,113.53,113.55,113.19,113.28,16800.0,100.5202,100.5379,100.2192,100.2989,16800.0
2015-05-26 14:00:00,113.25,113.44,113.2,113.31,10300.0,100.2723,100.4405,100.228,100.3254,10300.0
2015-05-26 14:30:00,113.34,113.41,113.0,113.07,20100.0,100.352,100.414,100.051,100.1129,20100.0
2015-05-26 15:00:00,113.11,113.41,113.08,113.39,24200.0,100.1484,100.414,100.1218,100.3963,24200.0
2015-05-26 15:30:00,113.39,113.7,113.39,113.55,43700.0,100.3963,100.6707,100.3963,100.5379,43700.0
2015-05-27 09:30:00,113.86,114.41,113.7,114.2,16300.0,100.8124,101.2994,100.6707,101.1134,16300.0
2015-05-27 10:00:00,114.13,114.31,114.01,114.01,18800.0,101.0515,101.2108,100.9452,100.9452,18800.0
2015-05-27 10:30:00,114.01,114.5,113.99,114.45,5300.0,100.9452,101.3791,100.9275,101.3348,5300.0
2015-05-27 11:00:00,114.49,114.59,114.42,114.51,6600.0,101.3702,101.4588,101.3082,101.3879,6600.0
2015-05-27 11:30:00,114.56,114.84,114.54,114.82,8400.0,101.4322,101.6801,101.4145,101.6624,8400.0
2015-05-27 12:00:00,114.84,115.17,114.84,115.17,12100.0,101.6801,101.9723,101.6801,101.9723,12100.0
2015-05-27 12:30:00,115.19,115.31,115.17,115.28,11300.0,101.99,102.0962,101.9723,102.0697,11300.0
2015-05-27 13:00:00,115.31,115.35,115.23,115.27,15600.0,102.0962,102.1317,102.0254,102.0608,15600.0
2015-05-27 13:30:00,115.26,115.31,115.24,115.26,14800.0,102.052,102.0962,102.0343,102.052,14800.0
2015-05-27 14:00:00,115.23,115.37,115.19,115.23,20100.0,102.0254,102.1494,101.99,102.0254,20100.0
2015-05-27 14:30:00,115.25,115.27,115.1,115.27,13700.0,102.0431,102.0608,101.9103,102.0608,13700.0
2015-05-27 15:00:00,115.25,115.34,114.93,115.01,26500.0,102.0431,102.1228,101.7598,101.8306,26500.0
2015-05-27 15:30:00,114.99,115.18,114.94,115.02,47000.0,101.8129,101.9811,101.7686,101.8395,47000.0
2015-05-28 09:30:00,114.77,114.85,114.26,114.39,7100.0,101.6181,101.689,101.1666,101.2817,7100.0
2015-05-28 10:00:00,114.42,114.45,113.75,113.77,30500.0,101.3082,101.3348,100.715,100.7327,30500.0
2015-05-28 10:30:00,113.75,113.92,113.63,113.82,13000.0,100.715,100.8655,100.6088,100.777,13000.0
2015-05-28 11:00:00,113.84,113.98,113.81,113.86,15100.0,100.7947,100.9187,100.7681,100.8124,15100.0
2015-05-28 11:30:00,113.83,114.02,113.82,113.93,14700.0,100.7858,100.9541,100.777,100.8744,14700.0
2015-05-28 12:00:00,113.92,113.95,113.78,113.83,19800.0,100.8655,100.8921,100.7416,100.7858,19800.0
2015-05-28 12:30:00,113.83,113.83,113.56,113.56,34000.0,100.7858,100.7858,100.5468,100.5468,34000.0
2015-05-28 13:00:00,113.61,113.72,113.57,113.68,22800.0,100.5911,100.6884,100.5556,100.653,22800.0
2015-05-28 13:30:00,113.68,113.81,113.63,113.8,17300.0,100.653,100.7681,100.6088,100.7593,17300.0
2015-05-28 14:00:00,113.79,113.8,113.56,113.61,31200.0,100.7504,100.7593,100.5468,100.5911,31200.0
2015-05-28 14:30:00,113.61,113.63,113.36,113.4,24200.0,100.5911,100.6088,100.3697,100.4051,24200.0
2015-05-28 15:00:00,113.45,113.63,113.45,113.56,21600.0,100.4494,100.6088,100.4494,100.5468,21600.0
2015-05-28 15:30:00,113.56,113.95,113.56,113.93,42700.0,100.5468,100.8921,100.5468,100.8744,42700.0
2015-05-29 09:30:00,113.56,113.56,112.58,113.1,13500.0,100.5468,100.5468,99.6791,100.1395,13500.0
2015-05-29 10:00:00,113.15,113.2,112.85,113.06,9400.0,100.1838,100.228,99.9181,100.1041,9400.0
2015-05-29 10:30:00,113.09,113.16,112.33,112.49,9000.0,100.1306,100.1926,99.4577,99.5994,9000.0
2015-05-29 11:00:00,112.52,112.6,112.33,112.56,10500.0,99.626,99.6968,99.4577,99.6614,10500.0
2015-05-29 11:30:00,112.51,112.97,112.49,112.92,10100.0,99.6171,100.0244,99.5994,99.9801,10100.0
2015-05-29 12:00:00,112.97,113.13,112.96,113.12,12100.0,100.0244,100.1661,100.0155,100.1572,12100.0
2015-05-29 12:30:00,113.08,113.13,113.0,113.04,5000.0,100.1218,100.1661,100.051,100.0864,5000.0
2015-05-29 13:00:00,113.04,113.16,112.93,113.0,10600.0,100.0864,100.1926,99.989,100.051,10600.0
2015-05-29 13:30:00,113.0,113.0,112.81,112.87,12100.0,100.051,100.051,99.8827,99.9359,12100.0
2015-05-29 14:00:00,112.89,113.02,112.8,112.8,15500.0,99.9536,100.0687,99.8739,99.8739,15500.0
2015-05-29 14:30:00,112.79,112.79,112.44,112.64,10100.0,99.865,99.865,99.5551,99.7322,10100.0
2015-05-29 15:00:00,112.65,112.74,112.51,112.73,19800.0,99.7411,99.8208,99.6171,99.8119,19800.0
2015-05-29 15:30:00,112.73,112.77,112.58,112.62,46300.0,99.8119,99.8473,99.6791,99.7145,46300.0
2015-06-01 09:30:00,113.04,113.6,112.33,112.34,30457.0,100.0864,100.5822,99.4577,99.4666,30457.0
2015-06-01 10:00:00,112.51,112.88,112.34,112.65,29702.0,99.6171,99.9447,99.4666,99.7411,29702.0
2015-06-01 10:30:00,112.67,112.9,112.56,112.9,8116.0,99.7588,99.9624,99.6614,99.9624,8116.0
2015-06-01 11:00:00,113.19,113.21,112.88,112.93,15569.0,100.2192,100.2369,99.9447,99.989,15569.0
2015-06-01 11:30:00,112.89,113.06,112.89,113.0,4704.0,99.9536,100.1041,99.9536,100.051,4704.0
2015-06-01 12:00:00,113.03,113.51,112.97,113.46,12497.0,100.0775,100.5025,100.0244,100.4582,12497.0
2015-06-01 12:30:00,113.5,113.67,113.49,113.64,12428.0,100.4937,100.6442,100.4848,100.6176,12428.0
2015-06-01 13:00:00,113.65,113.68,113.56,113.63,7833.0,100.6265,100.653,100.5468,100.6088,7833.0
2015-06-01 13:30:00,113.65,113.65,113.47,113.48,6146.0,100.6265,100.6265,100.4671,100.476,6146.0
2015-06-01 14:00:00,113.45,113.73,113.45,113.71,5904.0,100.4494,100.6973,100.4494,100.6796,5904.0
2015-06-01 14:30:00,113.71,113.71,113.53,113.56,6000.0,100.6796,100.6796,100.5202,100.5468,6000.0
2015-06-01 15:00:00,113.51,113.66,113.43,113.47,12101.0,100.5025,100.6353,100.4317,100.4671,12101.0
2015-06-01 15:30:00,113.51,113.56,113.27,113.37,37342.0,100.5025,100.5468,100.29,100.3786,37342.0
2015-06-02 09:30:00,113.01,113.01,112.07,112.95,7748.0,100.0598,100.0598,99.2275,100.0067,7748.0
2015-06-02 10:00:00,113.03,113.63,112.95,113.43,30599.0,100.0775,100.6088,100.0067,100.4317,30599.0
2015-06-02 10:30:00,113.48,113.77,113.4,113.4,9165.0,100.476,100.7327,100.4051,100.4051,9165.0
2015-06-02 11:00:00,113.46,113.52,113.22,113.44,8402.0,100.4582,100.5114,100.2457,100.4405,8402.0
2015-06-02 11:30:00,113.44,113.54,113.38,113.42,7100.0,100.4405,100.5291,100.3874,100.4228,7100.0
2015-06-02 12:00:00,113.45,113.53,113.38,113.44,38205.0,100.4494,100.5202,100.3874,100.4405,38205.0
2015-06-02 12:30:00,113.43,113.76,113.41,113.76,7522.0,100.4317,100.7239,100.414,100.7239,7522.0
2015-06-02 13:00:00,113.75,113.88,113.57,113.61,8400.0,100.715,100.8301,100.5556,100.5911,8400.0
2015-06-02 13:30:00,113.62,113.78,113.57,113.73,6280.0,100.5999,100.7416,100.5556,100.6973,6280.0
2015-06-02 14:00:00,113.73,113.73,113.3,113.31,8117.0,100.6973,100.6973,100.3166,100.3254,8117.0
2015-06-02 14:30:00,113.26,113.29,113.08,113.13,8346.0,100.2812,100.3077,100.1218,100.1661,8346.0
2015-06-02 15:00:00,113.16,113.39,113.14,113.31,15127.0,100.1926,100.3963,100.1749,100.3254,15127.0
2015-06-02 15:30:00,113.31,113.55,113.25,113.43,50117.0,100.3254,100.5379,100.2723,100.4317,50117.0
2015-06-03 09:30:00,113.64,113.96,112.33,113.51,9757.0,100.6176,100.9009,99.4577,100.5025,9757.0
2015-06-03 10:00:00,113.52,113.85,113.34,113.75,19890.0,100.5114,100.8036,100.352,100.715,19890.0
2015-06-03 10:30:00,113.86,113.9,113.67,113.67,19200.0,100.8124,100.8478,100.6442,100.6442,19200.0
2015-06-03 11:00:00,113.67,113.77,113.54,113.57,21461.0,100.6442,100.7327,100.5291,100.5556,21461.0
2015-06-03 11:30:00,113.62,113.66,113.49,113.65,6789.0,100.5999,100.6353,100.4848,100.6265,6789.0
2015-06-03 12:00:00,113.6,113.74,113.46,113.5,9000.0,100.5822,100.7062,100.4582,100.4937,9000.0
2015-06-03 12:30:00,113.52,113.59,113.38,113.49,6580.0,100.5114,100.5733,100.3874,100.4848,6580.0
2015-06-03 13:00:00,113.55,113.62,113.47,113.59,7775.0,100.5379,100.5999,100.4671,100.5733,7775.0
2015-06-03 13:30:00,113.59,113.63,113.53,113.63,6280.0,100.5733,100.6088,100.5202,100.6088,6280.0
2015-06-03 14:00:00,113.62,113.75,113.54,113.65,12999.0,100.5999,100.715,100.5291,100.6265,12999.0
2015-06-03 14:30:00,113.68,113.77,113.66,113.71,10800.0,100.653,100.7327,100.6353,100.6796,10800.0
2015-06-03 15:00:00,113.74,113.98,113.68,113.68,18430.0,100.7062,100.9187,100.653,100.653,18430.0
2015-06-03 15:30:00,113.71,113.82,113.63,113.75,40891.0,100.6796,100.777,100.6088,100.715,40891.0
2015-06-04 09:30:00,113.41,113.55,113.22,113.23,6882.0,100.414,100.5379,100.2457,100.2546,6882.0
2015-06-04 10:00:00,113.23,113.5,113.23,113.33,7800.0,100.2546,100.4937,100.2546,100.3431,7800.0
2015-06-04 10:30:00,113.32,113.32,112.93,113.07,8100.0,100.3343,100.3343,99.989,100.1129,8100.0
2015-06-04 11:00:00,113.11,113.49,113.01,113.45,16338.0,100.1484,100.4848,100.0598,100.4494,16338.0
2015-06-04 11:30:00,113.45,113.47,113.13,113.13,6393.0,100.4494,100.4671,100.1661,100.1661,6393.0
2015-06-04 12:00:00,113.22,113.34,113.17,113.28,7652.0,100.2457,100.352,100.2015,100.2989,7652.0
2015-06-04 12:30:00,113.28,113.31,113.18,113.18,2100.0,100.2989,100.3254,100.2103,100.2103,2100.0
2015-06-04 13:00:00,113.16,113.16,112.58,112.68,8849.0,100.1926,100.1926,99.6791,99.7676,8849.0
2015-06-04 13:30:00,112.67,112.7,112.47,112.54,7555.0,99.7588,99.7853,99.5817,99.6437,7555.0
2015-06-04 14:00:00,112.57,112.75,112.48,112.7,16365.0,99.6702,99.8296,99.5905,99.7853,16365.0
2015-06-04 14:30:00,112.68,112.86,112.64,112.68,10398.0,99.7676,99.927,99.7322,99.7676,10398.0
2015-06-04 15:00:00,112.7,112.72,112.56,112.62,13290.0,99.7853,99.803,99.6614,99.7145,13290.0
2015-06-04 15:30:00,112.55,112.73,112.5,112.59,33039.0,99.6525,99.8119,99.6083,99.6879,33039.0
2015-06-05 09:30:00,112.42,112.67,112.0,112.08,13746.0,99.5374,99.7588,99.1655,99.2364,13746.0
2015-06-05 10:00:00,112.03,112.45,111.91,112.37,20329.0,99.1921,99.564,99.0859,99.4931,20329.0
2015-06-05 10:30:00,112.46,112.87,112.41,112.71,10700.0,99.5728,99.9359,99.5286,99.7942,10700.0
2015-06-05 11:00:00,112.83,113.03,112.83,112.97,12621.0,99.9004,100.0775,99.9004,100.0244,12621.0
2015-06-05 11:30:00,112.98,113.05,112.88,112.99,7900.0,100.0332,100.0952,99.9447,100.0421,7900.0
2015-06-05 12:00:00,113.0,113.15,112.96,112.96,7770.0,100.051,100.1838,100.0155,100.0155,7770.0
2015-06-05 12:30:00,112.92,113.37,112.9,113.37,13593.0,99.9801,100.3786,99.9624,100.3786,13593.0
2015-06-05 13:00:00,113.39,113.39,113.15,113.22,9400.0,100.3963,100.3963,100.1838,100.2457,9400.0
2015-06-05 13:30:00,113.24,113.33,113.16,113.21,8390.0,100.2635,100.3431,100.1926,100.2369,8390.0
2015-06-05 14:00:00,113.15,113.32,113.11,113.32,8979.0,100.1838,100.3343,100.1484,100.3343,8979.0
2015-06-05 14:30:00,113.35,113.49,113.35,113.45,8747.0,100.3608,100.4848,100.3608,100.4494,8747.0
2015-06-05 15:00:00,113.45,113.46,113.17,113.2,14106.0,100.4494,100.4582,100.2015,100.228,14106.0
2015-06-05 15:30:00,113.15,113.3,113.05,113.23,23034.0,100.1838,100.3166,100.0952,100.2546,23034.0
2015-06-08 09:30:00,113.09,113.71,113.09,113.42,23106.0,100.1306,100.6796,100.1306,100.4228,23106.0
2015-06-08 10:00:00,113.43,113.72,113.38,113.49,29059.0,100.4317,100.6884,100.3874,100.4848,29059.0
2015-06-08 10:30:00,113.43,113.6,113.42,113.45,28802.0,100.4317,100.5822,100.4228,100.4494,28802.0
2015-06-08 11:00:00,113.49,113.57,113.22,113.22,16230.0,100.4848,100.5556,100.2457,100.2457,16230.0
2015-06-08 11:30:00,113.17,113.17,112.73,112.78,7417.0,100.2015,100.2015,99.8119,99.8562,7417.0
2015-06-08 12:00:00,112.78,112.81,112.63,112.81,6860.0,99.8562,99.8827,99.7234,99.8827,6860.0
2015-06-08 12:30:00,112.82,113.12,112.82,113.05,4938.0,99.8916,100.1572,99.8916,100.0952,4938.0
2015-06-08 13:00:00,113.03,113.15,113.01,113.06,5600.0,100.0775,100.1838,100.0598,100.1041,5600.0
2015-06-08 13:30:00,113.03,113.03,112.95,112.97,5286.0,100.0775,100.0775,100.0067,100.0244,5286.0
2015-06-08 14:00:00,112.98,113.08,112.92,113.08,5800.0,100.0332,100.1218,99.9801,100.1218,5800.0
2015-06-08 14:30:00,113.11,113.27,113.07,113.13,9964.0,100.1484,100.29,100.1129,100.1661,9964.0
2015-06-08 15:00:00,113.14,113.19,112.82,112.9,11750.0,100.1749,100.2192,99.8916,99.9624,11750.0
2015-06-08 15:30:00,112.92,112.95,112.63,112.66,24244.0,99.9801,100.0067,99.7234,99.7499,24244.0
2015-06-09 09:30:00,112.95,113.14,112.52,112.52,26678.0,100.0067,100.1749,99.626,99.626,26678.0
2015-06-09 10:00:00,112.52,112.72,112.23,112.3,23171.0,99.626,99.803,99.3692,99.4312,23171.0
2015-06-09 10:30:00,112.25,112.86,112.24,112.86,34741.0,99.3869,99.927,99.378,99.927,34741.0
2015-06-09 11:00:00,112.94,113.27,112.94,113.19,24772.0,99.9978,100.29,99.9978,100.2192,24772.0
2015-06-09 11:30:00,113.25,113.48,113.25,113.35,20300.0,100.2723,100.476,100.2723,100.3608,20300.0
2015-06-09 12:00:00,113.39,113.54,113.31,113.33,20600.0,100.3963,100.5291,100.3254,100.3431,20600.0
2015-06-09 12:30:00,113.35,113.66,113.3,113.57,30341.0,100.3608,100.6353,100.3166,100.5556,30341.0
2015-06-09 13:00:00,113.57,113.89,113.38,113.44,28080.0,100.5556,100.839,100.3874,100.4405,28080.0
2015-06-09 13:30:00,113.44,113.58,113.24,113.44,26600.0,100.4405,100.5645,100.2635,100.4405,26600.0
2015-06-09 14:00:00,113.51,113.61,113.38,113.39,36814.0,100.5025,100.5911,100.3874,100.3963,36814.0
2015-06-09 14:30:00,113.42,113.65,113.36,113.46,17989.0,100.4228,100.6265,100.3697,100.4582,17989.0
2015-06-09 15:00:00,113.43,113.56,113.36,113.39,27475.0,100.4317,100.5468,100.3697,100.3963,27475.0
2015-06-09 15:30:00,113.36,113.58,113.36,113.43,38650.0,100.3697,100.5645,100.3697,100.4317,38650.0
2015-06-10 09:30:00,113.58,115.54,113.28,114.98,164521.0,100.5645,102.2999,100.2989,101.8041,164521.0
2015-06-10 10:00:00,114.95,115.42,114.75,115.39,86286.0,101.7775,102.1936,101.6004,102.1671,86286.0
2015-06-10 10:30:00,115.39,118.43,115.35,116.11,220330.0,102.1671,104.8587,102.1317,102.8046,220330.0
2015-06-10 11:00:00,116.13,116.44,115.95,116.06,47090.0,102.8223,103.0968,102.6629,102.7603,47090.0
2015-06-10 11:30:00,116.05,116.24,115.96,116.2,38350.0,102.7514,102.9197,102.6718,102.8843,38350.0
2015-06-10 12:00:00,116.18,116.4,116.0,116.14,58063.0,102.8665,103.0613,102.7072,102.8311,58063.0
2015-06-10 12:30:00,116.14,116.36,115.95,116.29,169741.0,102.8311,103.0259,102.6629,102.9639,169741.0
2015-06-10 13:00:00,116.25,116.51,115.75,115.97,95544.0,102.9285,103.1587,102.4858,102.6806,95544.0
2015-06-10 13:30:00,115.97,116.1,115.84,116.02,57707.0,102.6806,102.7957,102.5655,102.7249,57707.0
2015-06-10 14:00:00,116.09,116.09,115.69,115.75,59112.0,102.7869,102.7869,102.4327,102.4858,59112.0
2015-06-10 14:30:00,115.76,116.06,115.66,115.92,39636.0,102.4947,102.7603,102.4061,102.6363,39636.0
2015-06-10 15:00:00,115.95,115.96,115.37,115.38,49894.0,102.6629,102.6718,102.1494,102.1582,49894.0
2015-06-10 15:30:00,115.4,115.76,115.34,115.37,62110.0,102.1759,102.4947,102.1228,102.1494,62110.0
2015-06-11 09:30:00,114.7,115.84,114.7,115.41,66263.0,101.5561,102.5655,101.5561,102.1848,66263.0
2015-06-11 10:00:00,115.44,115.64,115.25,115.4,52902.0,102.2113,102.3884,102.0431,102.1759,52902.0
2015-06-11 10:30:00,115.43,115.61,115.12,115.52,36401.0,102.2025,102.3619,101.928,102.2822,36401.0
2015-06-11 11:00:00,115.43,115.59,115.18,115.22,18418.0,102.2025,102.3442,101.9811,102.0166,18418.0
2015-06-11 11:30:00,115.23,115.5,115.19,115.38,69856.0,102.0254,102.2645,101.99,102.1582,69856.0
2015-06-11 12:00:00,115.38,115.5,115.21,115.48,20373.0,102.1582,102.2645,102.0077,102.2468,20373.0
2015-06-11 12:30:00,115.5,115.5,115.23,115.44,11374.0,102.2645,102.2645,102.0254,102.2113,11374.0
2015-06-11 13:00:00,115.4,115.44,115.16,115.24,9300.0,102.1759,102.2113,101.9634,102.0343,9300.0
2015-06-11 13:30:00,115.25,115.4,115.14,115.14,15379.0,102.0431,102.1759,101.9457,101.9457,15379.0
2015-06-11 14:00:00,115.16,115.23,114.95,114.98,16990.0,101.9634,102.0254,101.7775,101.8041,16990.0
2015-06-11 14:30:00,114.96,115.14,114.8,114.87,16892.0,101.7864,101.9457,101.6447,101.7067,16892.0
2015-06-11 15:00:00,114.9,115.2,114.85,115.19,23462.0,101.7332,101.9989,101.689,101.99,23462.0
2015-06-11 15:30:00,115.13,115.21,114.99,115.21,89027.0,101.9369,102.0077,101.8129,102.0077,89027.0
2015-06-12 09:30:00,114.77,115.58,114.77,115.33,26564.0,101.6181,102.3353,101.6181,102.114,26564.0
2015-06-12 10:00:00,115.42,115.88,115.33,115.77,29358.0,102.1936,102.6009,102.114,102.5035,29358.0
2015-06-12 10:30:00,115.65,115.66,114.85,114.86,29139.0,102.3973,102.4061,101.689,101.6978,29139.0
2015-06-12 11:00:00,114.87,115.64,114.76,115.55,31930.0,101.7067,102.3884,101.6093,102.3087,31930.0
2015-06-12 11:30:00,115.5,115.55,115.08,115.12,21924.0,102.2645,102.3087,101.8926,101.928,21924.0
2015-06-12 12:00:00,115.16,115.17,114.72,114.72,18254.0,101.9634,101.9723,101.5739,101.5739,18254.0
2015-06-12 12:30:00,114.71,114.83,114.51,114.73,23401.0,101.565,101.6713,101.3879,101.5827,23401.0
2015-06-12 13:00:00,114.65,114.82,114.64,114.79,15126.0,101.5119,101.6624,101.503,101.6358,15126.0
2015-06-12 13:30:00,114.78,114.84,114.59,114.66,11890.0,101.627,101.6801,101.4588,101.5207,11890.0
2015-06-12 14:00:00,114.71,114.79,114.56,114.69,28208.0,101.565,101.6358,101.4322,101.5473,28208.0
2015-06-12 14:30:00,114.69,114.76,114.62,114.73,23768.0,101.5473,101.6093,101.4853,101.5827,23768.0
2015-06-12 15:00:00,114.73,114.98,114.72,114.89,30714.0,101.5827,101.8041,101.5739,101.7244,30714.0
2015-06-12 15:30:00,114.91,115.1,114.83,115.03,50877.0,101.7421,101.9103,101.6713,101.8483,50877.0
2015-06-15 09:30:00,113.87,114.29,113.27,113.53,38210.0,100.8213,101.1931,100.29,100.5202,38210.0
2015-06-15 10:00:00,113.64,113.89,113.61,113.8,24752.0,100.6176,100.839,100.5911,100.7593,24752.0
2015-06-15 10:30:00,113.8,113.85,113.6,113.6,11327.0,100.7593,100.8036,100.5822,100.5822,11327.0
2015-06-15 11:00:00,113.68,113.97,113.47,113.47,29428.0,100.653,100.9098,100.4671,100.4671,29428.0
2015-06-15 11:30:00,113.44,113.9,113.43,113.57,20074.0,100.4405,100.8478,100.4317,100.5556,20074.0
2015-06-15 12:00:00,113.57,113.81,113.43,113.69,14211.0,100.5556,100.7681,100.4317,100.6619,14211.0
2015-06-15 12:30:00,113.65,113.84,113.63,113.75,11894.0,100.6265,100.7947,100.6088,100.715,11894.0
2015-06-15 13:00:00,113.75,113.85,113.71,113.75,19316.0,100.715,100.8036,100.6796,100.715,19316.0
2015-06-15 13:30:00,113.71,113.77,113.52,113.57,27182.0,100.6796,100.7327,100.5114,100.5556,27182.0
2015-06-15 14:00:00,113.61,113.65,113.49,113.63,16650.0,100.5911,100.6265,100.4848,100.6088,16650.0
2015-06-15 14:30:00,113.64,113.66,113.47,113.48,28067.0,100.6176,100.6353,100.4671,100.476,28067.0
2015-06-15 15:00:00,113.47,113.5,113.28,113.46,25771.0,100.4671,100.4937,100.2989,100.4582,25771.0
2015-06-15 15:30:00,113.44,113.74,113.44,113.6,55918.0,100.4405,100.7062,100.4405,100.5822,55918.0
2015-06-16 09:30:00,113.46,114.39,113.29,114.18,18551.0,100.4582,101.2817,100.3077,101.0957,18551.0
2015-06-16 10:00:00,114.15,114.49,113.79,113.85,19036.0,101.0692,101.3702,100.7504,100.8036,19036.0
2015-06-16 10:30:00,113.81,113.97,113.37,113.37,24306.0,100.7681,100.9098,100.3786,100.3786,24306.0
2015-06-16 11:00:00,113.42,113.48,113.27,113.27,57016.0,100.4228,100.476,100.29,100.29,57016.0
2015-06-16 11:30:00,113.27,113.43,113.05,113.09,34016.0,100.29,100.4317,100.0952,100.1306,34016.0
2015-06-16 12:00:00,113.09,113.21,113.03,113.13,17348.0,100.1306,100.2369,100.0775,100.1661,17348.0
2015-06-16 12:30:00,113.13,113.35,112.41,112.42,46814.0,100.1661,100.3608,99.5286,99.5374,46814.0
2015-06-16 13:00:00,112.48,112.99,112.0,112.85,65837.0,99.5905,100.0421,99.1655,99.9181,65837.0
2015-06-16 13:30:00,112.9,113.0,112.64,112.93,31032.0,99.9624,100.051,99.7322,99.989,31032.0
2015-06-16 14:00:00,112.94,113.0,112.77,112.77,21998.0,99.9978,100.051,99.8473,99.8473,21998.0
2015-06-16 14:30:00,112.78,112.79,112.48,112.57,42123.0,99.8562,99.865,99.5905,99.6702,42123.0
2015-06-16 15:00:00,112.59,112.6,112.45,112.52,50276.0,99.6879,99.6968,99.564,99.626,50276.0
2015-06-16 15:30:00,112.54,112.63,112.39,112.52,112420.0,99.6437,99.7234,99.5109,99.626,112420.0
2015-06-17 09:30:00,112.87,113.12,111.93,111.98,31000.0,99.9359,100.1572,99.1036,99.1478,31000.0
2015-06-17 10:00:00,111.95,112.03,111.5,111.88,32312.0,99.1213,99.1921,98.7228,99.0593,32312.0
2015-06-17 10:30:00,111.89,111.92,111.66,111.72,29463.0,99.0682,99.0947,98.8645,98.9176,29463.0
2015-06-17 11:00:00,111.75,111.93,111.71,111.82,28178.0,98.9442,99.1036,98.9088,99.0062,28178.0
2015-06-17 11:30:00,111.79,111.88,111.71,111.85,62102.0,98.9796,99.0593,98.9088,99.0327,62102.0
2015-06-17 12:00:00,111.83,111.83,111.63,111.79,12295.0,99.015,99.015,98.8379,98.9796,12295.0
2015-06-17 12:30:00,111.79,111.79,111.43,111.57,25242.0,98.9796,98.9796,98.6609,98.7848,25242.0
2015-06-17 13:00:00,111.52,111.81,111.52,111.71,28370.0,98.7406,98.9973,98.7406,98.9088,28370.0
2015-06-17 13:30:00,111.64,111.8,111.64,111.8,16494.0,98.8468,98.9885,98.8468,98.9885,16494.0
2015-06-17 14:00:00,111.7,111.96,111.61,111.69,48116.0,98.8999,99.1301,98.8202,98.8911,48116.0
2015-06-17 14:30:00,111.68,112.13,111.68,111.98,48477.0,98.8822,99.2807,98.8822,99.1478,48477.0
2015-06-17 15:00:00,112.0,112.0,111.94,111.97,42796.0,99.1655,99.1655,99.1124,99.139,42796.0
2015-06-17 15:30:00,111.97,112.06,111.9,111.98,79526.0,99.139,99.2187,99.077,99.1478,79526.0
2015-06-18 09:30:00,112.37,113.05,112.37,112.93,16499.0,99.4931,100.0952,99.4931,99.989,16499.0
2015-06-18 10:00:00,112.95,113.25,112.82,112.91,16277.0,100.0067,100.2723,99.8916,99.9713,16277.0
2015-06-18 10:30:00,113.03,113.39,112.87,113.03,17214.0,100.0775,100.3963,99.9359,100.0775,17214.0
2015-06-18 11:00:00,113.0,113.0,112.74,112.9,39546.0,100.051,100.051,99.8208,99.9624,39546.0
2015-06-18 11:30:00,112.95,113.04,112.63,112.72,40646.0,100.0067,100.0864,99.7234,99.803,40646.0
2015-06-18 12:00:00,112.74,112.78,112.26,112.33,28007.0,99.8208,99.8562,99.3958,99.4577,28007.0
2015-06-18 12:30:00,112.34,112.6,112.23,112.26,27289.0,99.4666,99.6968,99.3692,99.3958,27289.0
2015-06-18 13:00:00,112.28,112.35,111.6,111.84,44935.0,99.4135,99.4754,98.8114,99.0239,44935.0
2015-06-18 13:30:00,111.82,111.87,111.6,111.65,43966.0,99.0062,99.0504,98.8114,98.8557,43966.0
2015-06-18 14:00:00,111.64,112.06,111.6,111.7,40736.0,98.8468,99.2187,98.8114,98.8999,40736.0
2015-06-18 14:30:00,111.68,111.94,111.58,111.86,42972.0,98.8822,99.1124,98.7937,99.0416,42972.0
2015-06-18 15:00:00,111.87,112.04,111.72,111.98,41056.0,99.0504,99.201,98.9176,99.1478,41056.0
2015-06-18 15:30:00,112.0,112.02,111.67,111.7,89888.0,99.1655,99.1833,98.8734,98.8999,89888.0
2015-06-19 09:30:00,111.5,112.18,110.4,110.65,78861.0,98.7228,99.3249,97.7489,97.9703,78861.0
2015-06-19 10:00:00,110.65,110.88,110.44,110.56,38566.0,97.9703,98.1739,97.7843,97.8906,38566.0
2015-06-19 10:30:00,110.56,110.79,110.48,110.66,30370.0,97.8906,98.0942,97.8197,97.9791,30370.0
2015-06-19 11:00:00,110.65,110.71,110.47,110.54,29808.0,97.9703,98.0234,97.8109,97.8729,29808.0
2015-06-19 11:30:00,110.57,110.8,110.54,110.63,19839.0,97.8994,98.1031,97.8729,97.9525,19839.0
2015-06-19 12:00:00,110.69,110.94,110.66,110.92,35116.0,98.0057,98.227,97.9791,98.2093,35116.0
2015-06-19 12:30:00,110.89,111.12,110.82,110.92,23948.0,98.1827,98.3864,98.1208,98.2093,23948.0
2015-06-19 13:00:00,110.92,111.06,110.85,110.99,12975.0,98.2093,98.3333,98.1473,98.2713,12975.0
2015-06-19 13:30:00,110.97,111.04,110.68,110.72,23609.0,98.2536,98.3156,97.9968,98.0322,23609.0
2015-06-19 14:00:00,110.72,110.77,110.46,110.47,66488.0,98.0322,98.0765,97.802,97.8109,66488.0
2015-06-19 14:30:00,110.47,110.73,110.42,110.65,14639.0,97.8109,98.0411,97.7666,97.9703,14639.0
2015-06-19 15:00:00,110.63,110.69,110.34,110.45,40658.0,97.9525,98.0057,97.6958,97.7932,40658.0
2015-06-19 15:30:00,110.47,110.47,110.28,110.3,114252.0,97.8109,97.8109,97.6426,97.6604,114252.0
2015-06-22 09:30:00,110.59,111.42,110.21,110.62,18648.0,97.9171,98.652,97.5807,97.9437,18648.0
2015-06-22 10:00:00,110.62,110.74,110.34,110.34,20737.0,97.9437,98.0499,97.6958,97.6958,20737.0
2015-06-22 10:30:00,110.35,110.72,110.17,110.52,18639.0,97.7046,98.0322,97.5453,97.8551,18639.0
2015-06-22 11:00:00,110.55,110.72,110.48,110.67,27057.0,97.8817,98.0322,97.8197,97.988,27057.0
2015-06-22 11:30:00,110.68,110.78,110.57,110.57,12197.0,97.9968,98.0854,97.8994,97.8994,12197.0
2015-06-22 12:00:00,110.55,110.74,110.35,110.36,18562.0,97.8817,98.0499,97.7046,97.7135,18562.0
2015-06-22 12:30:00,110.42,110.86,110.42,110.81,20070.0,97.7666,98.1562,97.7666,98.1119,20070.0
2015-06-22 13:00:00,110.79,110.8,110.54,110.54,13074.0,98.0942,98.1031,97.8729,97.8729,13074.0
2015-06-22 13:30:00,110.54,110.64,110.4,110.43,14404.0,97.8729,97.9614,97.7489,97.7755,14404.0
2015-06-22 14:00:00,110.48,110.68,110.42,110.43,9931.0,97.8197,97.9968,97.7666,97.7755,9931.0
2015-06-22 14:30:00,110.44,110.8,110.43,110.74,25799.0,97.7843,98.1031,97.7755,98.0499,25799.0
2015-06-22 15:00:00,110.74,110.76,110.38,110.49,27210.0,98.0499,98.0676,97.7312,97.8286,27210.0
2015-06-22 15:30:00,110.57,110.68,110.46,110.62,52620.0,97.8994,97.9968,97.802,97.9437,52620.0
2015-06-23 09:30:00,110.6,110.78,110.25,110.55,17352.0,97.926,98.0854,97.6161,97.8817,17352.0
2015-06-23 10:00:00,110.66,110.91,109.53,109.53,44840.0,97.9791,98.2005,96.9786,96.9786,44840.0
2015-06-23 10:30:00,109.59,109.83,109.54,109.67,19266.0,97.0317,97.2442,96.9874,97.1026,19266.0
2015-06-23 11:00:00,109.61,110.14,109.6,109.99,50818.0,97.0494,97.5187,97.0406,97.3859,50818.0
2015-06-23 11:30:00,109.99,110.04,109.94,110.01,15363.0,97.3859,97.4302,97.3416,97.4036,15363.0
2015-06-23 12:00:00,109.99,110.14,109.93,110.09,21237.0,97.3859,97.5187,97.3328,97.4744,21237.0
2015-06-23 12:30:00,110.12,110.16,110.09,110.16,7136.0,97.501,97.5364,97.4744,97.5364,7136.0
2015-06-23 13:00:00,110.14,110.18,110.08,110.11,9345.0,97.5187,97.5541,97.4656,97.4921,9345.0
2015-06-23 13:30:00,110.11,110.34,110.1,110.26,16378.0,97.4921,97.6958,97.4833,97.6249,16378.0
2015-06-23 14:00:00,110.26,110.37,110.25,110.28,18100.0,97.6249,97.7223,97.6161,97.6426,18100.0
2015-06-23 14:30:00,110.28,110.46,110.24,110.35,19900.0,97.6426,97.802,97.6072,97.7046,19900.0
2015-06-23 15:00:00,110.28,110.3,110.13,110.19,12048.0,97.6426,97.6604,97.5098,97.563,12048.0
2015-06-23 15:30:00,110.17,110.32,109.99,110.28,60648.0,97.5453,97.6781,97.3859,97.6426,60648.0
2015-06-24 09:30:00,110.37,110.84,109.78,109.91,23443.0,97.7223,98.1385,97.1999,97.315,23443.0
2015-06-24 10:00:00,109.77,109.94,109.03,109.34,17804.0,97.1911,97.3416,96.5359,96.8104,17804.0
2015-06-24 10:30:00,109.34,109.43,109.12,109.35,16426.0,96.8104,96.8901,96.6156,96.8192,16426.0
2015-06-24 11:00:00,109.43,109.82,109.41,109.82,15812.0,96.8901,97.2354,96.8723,97.2354,15812.0
2015-06-24 11:30:00,109.78,109.86,109.68,109.75,10500.0,97.1999,97.2708,97.1114,97.1734,10500.0
2015-06-24 12:00:00,109.7,109.75,109.58,109.68,5792.0,97.1291,97.1734,97.0229,97.1114,5792.0
2015-06-24 12:30:00,109.64,109.71,109.59,109.63,6897.0,97.076,97.138,97.0317,97.0671,6897.0
2015-06-24 13:00:00,109.67,109.68,109.46,109.56,9520.0,97.1026,97.1114,96.9166,97.0052,9520.0
2015-06-24 13:30:00,109.55,109.7,109.55,109.67,9582.0,96.9963,97.1291,96.9963,97.1026,9582.0
2015-06-24 14:00:00,109.67,109.7,109.46,109.5,16775.0,97.1026,97.1291,96.9166,96.952,16775.0
2015-06-24 14:30:00,109.48,109.69,109.48,109.56,11477.0,96.9343,97.1203,96.9343,97.0052,11477.0
2015-06-24 15:00:00,109.6,110.08,109.55,110.06,85871.0,97.0406,97.4656,96.9963,97.4479,85871.0
2015-06-24 15:30:00,110.03,110.34,109.8,109.92,115048.0,97.4213,97.6958,97.2177,97.3239,115048.0
2015-06-25 09:30:00,109.91,110.59,109.34,109.44,10314.0,97.315,97.9171,96.8104,96.8989,10314.0
2015-06-25 10:00:00,109.44,109.45,108.96,108.98,14800.0,96.8989,96.9078,96.4739,96.4916,14800.0
2015-06-25 10:30:00,109.11,109.3,108.79,109.3,24922.0,96.6067,96.775,96.3234,96.775,24922.0
2015-06-25 11:00:00,109.26,109.26,109.03,109.04,10187.0,96.7395,96.7395,96.5359,96.5447,10187.0
2015-06-25 11:30:00,109.1,109.57,109.02,109.26,19914.0,96.5979,97.014,96.527,96.7395,19914.0
2015-06-25 12:00:00,109.21,109.3,109.0,109.0,10465.0,96.6953,96.775,96.5093,96.5093,10465.0
2015-06-25 12:30:00,109.03,109.17,109.03,109.05,6300.0,96.5359,96.6598,96.5359,96.5536,6300.0
2015-06-25 13:00:00,109.05,109.24,108.99,109.01,7800.0,96.5536,96.7218,96.5005,96.5182,7800.0
2015-06-25 13:30:00,109.05,109.1,108.96,109.01,8499.0,96.5536,96.5979,96.4739,96.5182,8499.0
2015-06-25 14:00:00,109.02,109.02,108.62,108.82,16908.0,96.527,96.527,96.1729,96.35,16908.0
2015-06-25 14:30:00,108.8,109.08,108.79,109.08,10000.0,96.3322,96.5802,96.3234,96.5802,10000.0
2015-06-25 15:00:00,109.05,109.26,109.03,109.15,16512.0,96.5536,96.7395,96.5359,96.6421,16512.0
2015-06-25 15:30:00,109.15,109.16,108.88,108.94,48989.0,96.6421,96.651,96.4031,96.4562,48989.0
2015-06-26 09:30:00,108.77,108.83,108.14,108.78,17365.0,96.6251,96.6784,96.0655,96.634,17365.0
2015-06-26 10:00:00,108.87,108.93,108.65,108.86,13302.0,96.714,96.7673,96.5185,96.7051,13302.0
2015-06-26 10:30:00,108.86,108.86,108.25,108.26,12901.0,96.7051,96.7051,96.1632,96.1721,12901.0
2015-06-26 11:00:00,108.26,108.77,108.21,108.75,18720.0,96.1721,96.6251,96.1277,96.6074,18720.0
2015-06-26 11:30:00,108.83,108.83,108.44,108.48,16697.0,96.6784,96.6784,96.332,96.3675,16697.0
2015-06-26 12:00:00,108.48,108.58,108.31,108.31,17384.0,96.3675,96.4564,96.2165,96.2165,17384.0
2015-06-26 12:30:00,108.31,108.31,107.85,107.9,17868.0,96.2165,96.2165,95.8079,95.8523,17868.0
2015-06-26 13:00:00,107.95,108.36,107.95,108.36,15803.0,95.8967,96.2609,95.8967,96.2609,15803.0
2015-06-26 13:30:00,108.37,108.78,108.34,108.54,11800.0,96.2698,96.634,96.2431,96.4208,11800.0
2015-06-26 14:00:00,108.56,108.72,108.41,108.45,15718.0,96.4386,96.5807,96.3053,96.3409,15718.0
2015-06-26 14:30:00,108.42,108.47,108.25,108.43,22755.0,96.3142,96.3586,96.1632,96.3231,22755.0
2015-06-26 15:00:00,108.44,108.79,108.44,108.73,28412.0,96.332,96.6429,96.332,96.5896,28412.0
2015-06-26 15:30:00,108.73,108.78,108.46,108.54,63397.0,96.5896,96.634,96.3498,96.4208,63397.0
2015-06-29 09:30:00,107.86,108.59,107.29,108.5,43554.0,95.8167,96.4652,95.3104,96.3853,43554.0
2015-06-29 10:00:00,108.58,108.76,108.31,108.31,18433.0,96.4564,96.6163,96.2165,96.2165,18433.0
2015-06-29 10:30:00,108.26,108.43,108.03,108.05,15260.0,96.1721,96.3231,95.9678,95.9855,15260.0
2015-06-29 11:00:00,108.04,108.08,107.71,108.03,20684.0,95.9766,96.0122,95.6835,95.9678,20684.0
2015-06-29 11:30:00,108.0,108.21,107.96,108.08,12645.0,95.9411,96.1277,95.9056,96.0122,12645.0
2015-06-29 12:00:00,108.08,108.17,107.74,107.84,15761.0,96.0122,96.0921,95.7101,95.799,15761.0
2015-06-29 12:30:00,107.87,108.05,107.85,107.96,19228.0,95.8256,95.9855,95.8079,95.9056,19228.0
2015-06-29 13:00:00,107.97,108.0,107.76,107.83,8709.0,95.9145,95.9411,95.7279,95.7901,8709.0
2015-06-29 13:30:00,107.86,107.99,107.29,107.51,14735.0,95.8167,95.9322,95.3104,95.5058,14735.0
2015-06-29 14:00:00,107.61,107.7,107.44,107.48,9788.0,95.5947,95.6746,95.4436,95.4792,9788.0
2015-06-29 14:30:00,107.45,107.47,107.18,107.36,20200.0,95.4525,95.4703,95.2127,95.3726,20200.0
2015-06-29 15:00:00,107.34,107.5,107.26,107.4,21071.0,95.3548,95.4969,95.2837,95.4081,21071.0
2015-06-29 15:30:00,107.36,107.44,107.15,107.24,58951.0,95.3726,95.4436,95.186,95.266,58951.0
2015-06-30 09:30:00,108.24,108.62,107.93,108.0,7780.0,96.1543,96.4919,95.8789,95.9411,7780.0
2015-06-30 10:00:00,108.06,108.21,107.92,108.17,19053.0,95.9944,96.1277,95.87,96.0921,19053.0
2015-06-30 10:30:00,108.1,108.1,107.39,107.93,11402.0,96.0299,96.0299,95.3992,95.8789,11402.0
2015-06-30 11:00:00,107.9,108.06,107.8,107.93,11279.0,95.8523,95.9944,95.7634,95.8789,11279.0
2015-06-30 11:30:00,107.89,107.93,107.76,107.8,14452.0,95.8434,95.8789,95.7279,95.7634,14452.0
2015-06-30 12:00:00,107.84,107.84,107.51,107.53,11081.0,95.799,95.799,95.5058,95.5236,11081.0
2015-06-30 12:30:00,107.56,108.06,107.56,108.01,12900.0,95.5502,95.9944,95.5502,95.95,12900.0
2015-06-30 13:00:00,108.0,108.32,107.96,108.3,14999.0,95.9411,96.2254,95.9056,96.2076,14999.0
2015-06-30 13:30:00,108.34,108.48,108.2,108.36,29143.0,96.2431,96.3675,96.1188,96.2609,29143.0
2015-06-30 14:00:00,108.34,108.52,108.23,108.37,12626.0,96.2431,96.4031,96.1454,96.2698,12626.0
2015-06-30 14:30:00,108.42,108.42,108.03,108.03,10636.0,96.3142,96.3142,95.9678,95.9678,10636.0
2015-06-30 15:00:00,108.05,108.14,107.83,107.87,19522.0,95.9855,96.0655,95.7901,95.8256,19522.0
2015-06-30 15:30:00,107.89,108.01,107.55,107.69,85829.0,95.8434,95.95,95.5414,95.6657,85829.0
2015-07-01 09:30:00,108.32,108.69,108.32,108.69,6756.0,96.2254,96.5541,96.2254,96.5541,6756.0
2015-07-01 10:00:00,108.67,108.75,108.43,108.55,22496.0,96.5363,96.6074,96.3231,96.4297,22496.0
2015-07-01 10:30:00,108.56,108.56,108.17,108.33,18899.0,96.4386,96.4386,96.0921,96.2343,18899.0
2015-07-01 11:00:00,108.33,108.39,108.22,108.3,7494.0,96.2343,96.2876,96.1365,96.2076,7494.0
2015-07-01 11:30:00,108.31,108.33,108.1,108.19,7686.0,96.2165,96.2343,96.0299,96.1099,7686.0
2015-07-01 12:00:00,108.2,108.2,107.88,107.95,7457.0,96.1188,96.1188,95.8345,95.8967,7457.0
2015-07-01 12:30:00,107.96,107.99,107.61,107.68,9994.0,95.9056,95.9322,95.5947,95.6568,9994.0
2015-07-01 13:00:00,107.65,107.99,107.65,107.88,7457.0,95.6302,95.9322,95.6302,95.8345,7457.0
2015-07-01 13:30:00,107.88,108.23,107.83,108.06,10020.0,95.8345,96.1454,95.7901,95.9944,10020.0
2015-07-01 14:00:00,108.06,108.06,107.85,108.0,6519.0,95.9944,95.9944,95.8079,95.9411,6519.0
2015-07-01 14:30:00,107.95,108.18,107.79,108.07,9560.0,95.8967,96.101,95.7546,96.0033,9560.0
2015-07-01 15:00:00,108.05,108.34,108.04,108.28,13736.0,95.9855,96.2431,95.9766,96.1898,13736.0
2015-07-01 15:30:00,108.28,108.32,107.97,108.08,49234.0,96.1898,96.2254,95.9145,96.0122,49234.0
2015-07-02 09:30:00,108.29,108.74,108.21,108.42,8306.0,96.1987,96.5985,96.1277,96.3142,8306.0
2015-07-02 10:00:00,108.41,108.54,108.26,108.29,18423.0,96.3053,96.4208,96.1721,96.1987,18423.0
2015-07-02 10:30:00,108.27,108.5,108.19,108.26,29796.0,96.181,96.3853,96.1099,96.1721,29796.0
2015-07-02 11:00:00,108.23,108.23,107.8,108.04,10175.0,96.1454,96.1454,95.7634,95.9766,10175.0
2015-07-02 11:30:00,108.05,108.1,107.69,107.69,8720.0,95.9855,96.0299,95.6657,95.6657,8720.0
2015-07-02 12:00:00,107.7,107.9,107.65,107.84,17635.0,95.6746,95.8523,95.6302,95.799,17635.0
2015-07-02 12:30:00,107.76,107.98,107.75,107.97,6648.0,95.7279,95.9233,95.719,95.9145,6648.0
2015-07-02 13:00:00,107.94,107.98,107.77,107.85,11829.0,95.8878,95.9233,95.7368,95.8079,11829.0
2015-07-02 13:30:00,107.86,108.04,107.79,107.97,7376.0,95.8167,95.9766,95.7546,95.9145,7376.0
2015-07-02 14:00:00,107.94,108.04,107.86,108.04,9390.0,95.8878,95.9766,95.8167,95.9766,9390.0
2015-07-02 14:30:00,108.07,108.07,107.82,108.02,8100.0,96.0033,96.0033,95.7812,95.9589,8100.0
2015-07-02 15:00:00,108.05,108.18,107.91,108.16,10546.0,95.9855,96.101,95.8612,96.0832,10546.0
2015-07-02 15:30:00,108.16,108.16,107.96,107.98,27580.0,96.0832,96.0832,95.9056,95.9233,27580.0
2015-07-06 09:30:00,107.5,108.3,107.01,108.3,15727.0,95.4969,96.2076,95.0617,96.2076,15727.0
2015-07-06 10:00:00,108.35,108.86,108.09,108.86,13248.0,96.252,96.7051,96.0211,96.7051,13248.0
2015-07-06 10:30:00,108.74,109.35,108.73,108.73,12425.0,96.5985,97.1404,96.5896,96.5896,12425.0
2015-07-06 11:00:00,108.63,108.86,108.62,108.63,13488.0,96.5008,96.7051,96.4919,96.5008,13488.0
2015-07-06 11:30:00,108.68,108.77,108.6,108.62,10172.0,96.5452,96.6251,96.4741,96.4919,10172.0
2015-07-06 12:00:00,108.61,108.72,108.47,108.47,12946.0,96.483,96.5807,96.3586,96.3586,12946.0
2015-07-06 12:30:00,108.47,108.5,108.3,108.47,6020.0,96.3586,96.3853,96.2076,96.3586,6020.0
2015-07-06 13:00:00,108.47,108.59,108.2,108.23,20325.0,96.3586,96.4652,96.1188,96.1454,20325.0
2015-07-06 13:30:00,108.2,108.21,107.9,108.09,16533.0,96.1188,96.1277,95.8523,96.0211,16533.0
2015-07-06 14:00:00,108.09,108.26,107.91,108.13,13784.0,96.0211,96.1721,95.8612,96.0566,13784.0
2015-07-06 14:30:00,108.14,108.23,108.04,108.12,9983.0,96.0655,96.1454,95.9766,96.0477,9983.0
2015-07-06 15:00:00,108.1,108.24,108.01,108.09,18218.0,96.0299,96.1543,95.95,96.0211,18218.0
2015-07-06 15:30:00,108.13,108.58,108.02,108.41,51736.0,96.0566,96.4564,95.9589,96.3053,51736.0
2015-07-07 09:30:00,109.07,109.1,108.38,108.57,13028.0,96.8916,96.9183,96.2787,96.4475,13028.0
2015-07-07 10:00:00,108.56,108.98,108.28,108.39,19721.0,96.4386,96.8117,96.1898,96.2876,19721.0
2015-07-07 10:30:00,108.31,108.44,107.61,107.92,9100.0,96.2165,96.332,95.5947,95.87,9100.0
2015-07-07 11:00:00,107.91,108.01,107.61,107.97,16785.0,95.8612,95.95,95.5947,95.9145,16785.0
2015-07-07 11:30:00,107.95,108.09,107.53,108.05,18750.0,95.8967,96.0211,95.5236,95.9855,18750.0
2015-07-07 12:00:00,107.98,108.43,107.97,108.3,14143.0,95.9233,96.3231,95.9145,96.2076,14143.0
2015-07-07 12:30:00,108.36,108.53,108.27,108.49,9669.0,96.2609,96.4119,96.181,96.3764,9669.0
2015-07-07 13:00:00,108.35,108.44,108.09,108.38,25457.0,96.252,96.332,96.0211,96.2787,25457.0
2015-07-07 13:30:00,108.36,108.36,108.05,108.06,10525.0,96.2609,96.2609,95.9855,95.9944,10525.0
2015-07-07 14:00:00,108.06,108.12,107.96,108.08,9684.0,95.9944,96.0477,95.9056,96.0122,9684.0
2015-07-07 14:30:00,108.15,108.58,108.13,108.58,19596.0,96.0744,96.4564,96.0566,96.4564,19596.0
2015-07-07 15:00:00,108.57,108.89,108.33,108.87,18951.0,96.4475,96.7317,96.2343,96.714,18951.0
2015-07-07 15:30:00,108.91,109.18,108.8,109.11,76004.0,96.7495,96.9894,96.6518,96.9272,76004.0
2015-07-08 09:30:00,108.4,109.24,107.79,107.92,16238.0,96.2964,97.0427,95.7546,95.87,16238.0
2015-07-08 10:00:00,107.83,108.08,107.68,108.0,9560.0,95.7901,96.0122,95.6568,95.9411,9560.0
2015-07-08 10:30:00,107.97,108.15,107.57,108.15,9047.0,95.9145,96.0744,95.5591,96.0744,9047.0
2015-07-08 11:00:00,108.15,108.15,107.78,107.96,12006.0,96.0744,96.0744,95.7457,95.9056,12006.0
2015-07-08 11:30:00,108.0,108.23,107.85,108.11,8238.0,95.9411,96.1454,95.8079,96.0388,8238.0
2015-07-08 12:00:00,108.11,108.15,107.93,108.14,11187.0,96.0388,96.0744,95.8789,96.0655,11187.0
2015-07-08 12:30:00,108.04,108.15,107.98,108.07,7988.0,95.9766,96.0744,95.9233,96.0033,7988.0
2015-07-08 13:00:00,108.2,108.25,107.92,108.06,10031.0,96.1188,96.1632,95.87,95.9944,10031.0
2015-07-08 13:30:00,108.11,108.2,107.92,108.05,8900.0,96.0388,96.1188,95.87,95.9855,8900.0
2015-07-08 14:00:00,108.03,108.15,107.61,107.8,14948.0,95.9678,96.0744,95.5947,95.7634,14948.0
2015-07-08 14:30:00,107.71,107.87,107.39,107.72,14379.0,95.6835,95.8256,95.3992,95.6924,14379.0
2015-07-08 15:00:00,107.69,108.03,107.67,107.83,28974.0,95.6657,95.9678,95.648,95.7901,28974.0
2015-07-08 15:30:00,107.8,108.0,107.67,107.88,52617.0,95.7634,95.9411,95.648,95.8345,52617.0
2015-07-09 09:30:00,108.84,109.23,108.44,109.04,19699.0,96.6873,97.0338,96.332,96.865,19699.0
2015-07-09 10:00:00,108.96,109.57,108.69,108.69,29132.0,96.7939,97.3358,96.5541,96.5541,29132.0
2015-07-09 10:30:00,108.77,108.98,108.54,108.95,18764.0,96.6251,96.8117,96.4208,96.785,18764.0
2015-07-09 11:00:00,108.92,109.41,108.81,108.81,22581.0,96.7584,97.1937,96.6607,96.6607,22581.0
2015-07-09 11:30:00,108.8,108.98,108.65,108.79,15090.0,96.6518,96.8117,96.5185,96.6429,15090.0
2015-07-09 12:00:00,108.72,108.87,108.46,108.53,15850.0,96.5807,96.714,96.3498,96.4119,15850.0
2015-07-09 12:30:00,108.55,108.62,108.4,108.62,13818.0,96.4297,96.4919,96.2964,96.4919,13818.0
2015-07-09 13:00:00,108.55,108.77,108.44,108.62,14502.0,96.4297,96.6251,96.332,96.4919,14502.0
2015-07-09 13:30:00,108.61,108.83,108.49,108.68,15550.0,96.483,96.6784,96.3764,96.5452,15550.0
2015-07-09 14:00:00,108.66,108.7,108.29,108.39,15950.0,96.5274,96.563,96.1987,96.2876,15950.0
2015-07-09 14:30:00,108.39,108.43,108.16,108.28,15709.0,96.2876,96.3231,96.0832,96.1898,15709.0
2015-07-09 15:00:00,108.33,108.48,108.26,108.26,21848.0,96.2343,96.3675,96.1721,96.1721,21848.0
2015-07-09 15:30:00,108.23,108.37,108.09,108.12,62444.0,96.1454,96.2698,96.0211,96.0477,62444.0
2015-07-10 09:30:00,108.71,109.55,108.25,108.26,21739.0,96.5718,97.318,96.1632,96.1721,21739.0
2015-07-10 10:00:00,108.26,109.09,108.03,109.0,38110.0,96.1721,96.9094,95.9678,96.8295,38110.0
2015-07-10 10:30:00,108.98,109.12,108.51,108.58,22713.0,96.8117,96.9361,96.3942,96.4564,22713.0
2015-07-10 11:00:00,108.58,109.01,108.58,108.59,16251.0,96.4564,96.8383,96.4564,96.4652,16251.0
2015-07-10 11:30:00,108.64,108.9,108.4,108.64,22600.0,96.5097,96.7406,96.2964,96.5097,22600.0
2015-07-10 12:00:00,108.75,108.93,108.73,108.93,21339.0,96.6074,96.7673,96.5896,96.7673,21339.0
2015-07-10 12:30:00,108.89,108.98,108.78,108.78,11300.0,96.7317,96.8117,96.634,96.634,11300.0
2015-07-10 13:00:00,108.76,108.83,108.58,108.8,8200.0,96.6163,96.6784,96.4564,96.6518,8200.0
2015-07-10 13:30:00,108.81,108.87,108.63,108.66,18400.0,96.6607,96.714,96.5008,96.5274,18400.0
2015-07-10 14:00:00,108.76,108.81,108.35,108.43,21609.0,96.6163,96.6607,96.252,96.3231,21609.0
2015-07-10 14:30:00,108.51,108.52,108.35,108.35,21917.0,96.3942,96.4031,96.252,96.252,21917.0
2015-07-10 15:00:00,108.38,108.62,108.28,108.28,55072.0,96.2787,96.4919,96.1898,96.1898,55072.0
2015-07-10 15:30:00,108.26,108.31,107.98,107.98,135366.0,96.1721,96.2165,95.9233,95.9233,135366.0
2015-07-13 09:30:00,108.88,109.49,108.7,109.17,11927.0,96.7229,97.2647,96.563,96.9805,11927.0
2015-07-13 10:00:00,109.23,109.28,108.98,108.98,15389.0,97.0338,97.0782,96.8117,96.8117,15389.0
2015-07-13 10:30:00,108.94,109.25,108.75,109.17,12325.0,96.7762,97.0515,96.6074,96.9805,12325.0
2015-07-13 11:00:00,109.09,109.16,108.61,108.7,8607.0,96.9094,96.9716,96.483,96.563,8607.0
2015-07-13 11:30:00,108.7,109.18,108.64,109.12,13810.0,96.563,96.9894,96.5097,96.9361,13810.0
2015-07-13 12:00:00,109.1,109.18,108.91,108.91,8084.0,96.9183,96.9894,96.7495,96.7495,8084.0
2015-07-13 12:30:00,108.93,109.11,108.65,108.75,10900.0,96.7673,96.9272,96.5185,96.6074,10900.0
2015-07-13 13:00:00,108.81,108.86,108.68,108.81,9728.0,96.6607,96.7051,96.5452,96.6607,9728.0
2015-07-13 13:30:00,108.77,108.92,108.7,108.79,9640.0,96.6251,96.7584,96.563,96.6429,9640.0
2015-07-13 14:00:00,108.78,108.97,108.74,108.74,17776.0,96.634,96.8028,96.5985,96.5985,17776.0
2015-07-13 14:30:00,108.75,109.13,108.72,109.09,14850.0,96.6074,96.9449,96.5807,96.9094,14850.0
2015-07-13 15:00:00,109.05,109.16,108.97,109.06,28998.0,96.8739,96.9716,96.8028,96.8828,28998.0
2015-07-13 15:30:00,109.06,109.17,108.9,109.01,90169.0,96.8828,96.9805,96.7406,96.8383,90169.0
2015-07-14 09:30:00,109.02,109.54,108.68,109.54,11373.0,96.8472,97.3092,96.5452,97.3092,11373.0
2015-07-14 10:00:00,109.54,109.6,108.88,108.88,12501.0,97.3092,97.3625,96.7229,96.7229,12501.0
2015-07-14 10:30:00,108.89,109.41,108.68,109.39,19363.0,96.7317,97.1937,96.5452,97.1759,19363.0
2015-07-14 11:00:00,109.39,109.53,109.16,109.16,14950.0,97.1759,97.3003,96.9716,96.9716,14950.0
2015-07-14 11:30:00,109.2,109.22,108.84,109.04,11178.0,97.0071,97.0249,96.6873,96.865,11178.0
2015-07-14 12:00:00,109.06,109.17,108.88,108.91,8381.0,96.8828,96.9805,96.7229,96.7495,8381.0
2015-07-14 12:30:00,108.87,109.04,108.85,108.93,11854.0,96.714,96.865,96.6962,96.7673,11854.0
2015-07-14 13:00:00,108.95,108.98,108.84,108.84,6800.0,96.785,96.8117,96.6873,96.6873,6800.0
2015-07-14 13:30:00,108.79,108.95,108.72,108.94,9404.0,96.6429,96.785,96.5807,96.7762,9404.0
2015-07-14 14:00:00,108.9,109.02,108.8,108.99,8309.0,96.7406,96.8472,96.6518,96.8206,8309.0
2015-07-14 14:30:00,108.99,109.2,108.98,109.11,13195.0,96.8206,97.0071,96.8117,96.9272,13195.0
2015-07-14 15:00:00,109.2,109.38,109.17,109.17,27815.0,97.0071,97.167,96.9805,96.9805,27815.0
2015-07-14 15:30:00,109.2,109.24,108.96,109.11,43776.0,97.0071,97.0427,96.7939,96.9272,43776.0
2015-07-15 09:30:00,108.77,109.35,107.0,107.53,60072.0,96.6251,97.1404,95.0528,95.5236,60072.0
2015-07-15 10:00:00,107.56,108.18,107.55,107.8,59681.0,95.5502,96.101,95.5414,95.7634,59681.0
2015-07-15 10:30:00,107.76,107.79,107.57,107.61,66898.0,95.7279,95.7546,95.5591,95.5947,66898.0
2015-07-15 11:00:00,107.59,107.87,107.52,107.57,39245.0,95.5769,95.8256,95.5147,95.5591,39245.0
2015-07-15 11:30:00,107.59,107.83,107.57,107.62,24415.0,95.5769,95.7901,95.5591,95.6035,24415.0
2015-07-15 12:00:00,107.62,107.77,107.45,107.68,21159.0,95.6035,95.7368,95.4525,95.6568,21159.0
2015-07-15 12:30:00,107.68,107.94,107.6,107.88,30804.0,95.6568,95.8878,95.5858,95.8345,30804.0
2015-07-15 13:00:00,107.88,107.9,107.69,107.87,17524.0,95.8345,95.8523,95.6657,95.8256,17524.0
2015-07-15 13:30:00,107.87,107.93,107.78,107.87,17975.0,95.8256,95.8789,95.7457,95.8256,17975.0
2015-07-15 14:00:00,107.87,107.94,107.72,107.72,22881.0,95.8256,95.8878,95.6924,95.6924,22881.0
2015-07-15 14:30:00,107.69,107.69,107.34,107.67,33918.0,95.6657,95.6657,95.3548,95.648,33918.0
2015-07-15 15:00:00,107.7,107.92,107.66,107.9,44610.0,95.6746,95.87,95.6391,95.8523,44610.0
2015-07-15 15:30:00,107.87,107.91,107.42,107.55,103161.0,95.8256,95.8612,95.4259,95.5414,103161.0
2015-07-16 09:30:00,108.05,108.43,107.42,108.1,22119.0,95.9855,96.3231,95.4259,96.0299,22119.0
2015-07-16 10:00:00,108.22,108.47,108.07,108.22,24826.0,96.1365,96.3586,96.0033,96.1365,24826.0
2015-07-16 10:30:00,108.19,108.26,107.92,108.12,24656.0,96.1099,96.1721,95.87,96.0477,24656.0
2015-07-16 11:00:00,108.09,108.27,107.66,107.84,42506.0,96.0211,96.181,95.6391,95.799,42506.0
2015-07-16 11:30:00,107.84,108.1,107.82,107.82,49336.0,95.799,96.0299,95.7812,95.7812,49336.0
2015-07-16 12:00:00,107.83,107.97,107.62,107.68,28166.0,95.7901,95.9145,95.6035,95.6568,28166.0
2015-07-16 12:30:00,107.73,107.82,107.53,107.7,17672.0,95.7013,95.7812,95.5236,95.6746,17672.0
2015-07-16 13:00:00,107.7,107.71,107.33,107.44,28080.0,95.6746,95.6835,95.3459,95.4436,28080.0
2015-07-16 13:30:00,107.4,107.79,107.37,107.56,19252.0,95.4081,95.7546,95.3815,95.5502,19252.0
2015-07-16 14:00:00,107.56,107.93,107.51,107.86,15057.0,95.5502,95.8789,95.5058,95.8167,15057.0
2015-07-16 14:30:00,107.87,107.88,107.47,107.51,20863.0,95.8256,95.8345,95.4703,95.5058,20863.0
2015-07-16 15:00:00,107.53,107.75,107.49,107.56,38180.0,95.5236,95.719,95.4881,95.5502,38180.0
2015-07-16 15:30:00,107.56,107.59,107.29,107.42,79924.0,95.5502,95.5769,95.3104,95.4259,79924.0
2015-07-17 09:30:00,107.33,107.93,106.84,107.24,14869.0,95.3459,95.8789,94.9106,95.266,14869.0
2015-07-17 10:00:00,107.44,107.6,106.81,107.55,33388.0,95.4436,95.5858,94.884,95.5414,33388.0
2015-07-17 10:30:00,107.56,107.59,107.28,107.45,19856.0,95.5502,95.5769,95.3015,95.4525,19856.0
2015-07-17 11:00:00,107.45,107.62,107.14,107.2,24381.0,95.4525,95.6035,95.1771,95.2304,24381.0
2015-07-17 11:30:00,107.23,107.37,106.96,107.04,17800.0,95.2571,95.3815,95.0172,95.0883,17800.0
2015-07-17 12:00:00,107.04,107.11,106.89,107.02,12522.0,95.0883,95.1505,94.9551,95.0705,12522.0
2015-07-17 12:30:00,107.0,107.24,106.88,107.24,16716.0,95.0528,95.266,94.9462,95.266,16716.0
2015-07-17 13:00:00,107.17,107.23,107.02,107.07,17259.0,95.2038,95.2571,95.0705,95.115,17259.0
2015-07-17 13:30:00,107.07,107.32,107.02,107.27,21146.0,95.115,95.337,95.0705,95.2926,21146.0
2015-07-17 14:00:00,107.28,107.5,107.25,107.5,25870.0,95.3015,95.4969,95.2749,95.4969,25870.0
2015-07-17 14:30:00,107.5,107.56,107.43,107.5,29739.0,95.4969,95.5502,95.4348,95.4969,29739.0
2015-07-17 15:00:00,107.49,107.72,107.45,107.68,49125.0,95.4881,95.6924,95.4525,95.6568,49125.0
2015-07-17 15:30:00,107.66,107.87,107.47,107.55,106364.0,95.6391,95.8256,95.4703,95.5414,106364.0
2015-07-20 09:30:00,119.15,119.15,110.49,116.85,688639.0,105.8461,105.8461,98.1531,103.803,688639.0
2015-07-20 10:00:00,116.84,117.64,116.19,116.82,138664.0,103.7941,104.5047,103.2166,103.7763,138664.0
2015-07-20 10:30:00,116.81,118.01,116.4,117.15,115315.0,103.7674,104.8334,103.4032,104.0695,115315.0
2015-07-20 11:00:00,117.18,117.98,116.54,116.85,75820.0,104.0961,104.8068,103.5276,103.803,75820.0
2015-07-20 11:30:00,116.86,117.36,116.67,117.08,55338.0,103.8118,104.256,103.6431,104.0073,55338.0
2015-07-20 12:00:00,117.08,118.09,117.03,117.46,86073.0,104.0073,104.9045,103.9629,104.3448,86073.0
2015-07-20 12:30:00,117.45,117.96,117.37,117.82,37282.0,104.336,104.789,104.2649,104.6646,37282.0
2015-07-20 13:00:00,117.83,117.95,117.51,117.79,47913.0,104.6735,104.7801,104.3893,104.638,47913.0
2015-07-20 13:30:00,117.73,117.98,117.63,117.85,47795.0,104.5847,104.8068,104.4959,104.6913,47795.0
2015-07-20 14:00:00,117.73,118.47,117.25,117.76,97466.0,104.5847,105.2421,104.1583,104.6113,97466.0
2015-07-20 14:30:00,117.69,117.69,116.78,117.07,106991.0,104.5492,104.5492,103.7408,103.9984,106991.0
2015-07-20 15:00:00,117.07,117.21,116.52,116.96,149295.0,103.9984,104.1228,103.5098,103.9007,149295.0
2015-07-20 15:30:00,116.96,116.96,116.21,116.35,309338.0,103.9007,103.9007,103.2344,103.3588,309338.0
2015-07-21 09:30:00,115.94,117.35,114.77,117.09,79282.0,102.9946,104.2471,101.9552,104.0162,79282.0
2015-07-21 10:00:00,117.2,117.28,116.46,117.05,54948.0,104.1139,104.1849,103.4565,103.9806,54948.0
2015-07-21 10:30:00,117.0,117.3,116.54,116.83,50392.0,103.9362,104.2027,103.5276,103.7852,50392.0
2015-07-21 11:00:00,116.85,116.88,116.41,116.52,42831.0,103.803,103.8296,103.4121,103.5098,42831.0
2015-07-21 11:30:00,116.37,116.54,115.57,116.09,67099.0,103.3765,103.5276,102.6659,103.1278,67099.0
2015-07-21 12:00:00,116.13,116.17,115.32,115.45,40156.0,103.1633,103.1989,102.4438,102.5593,40156.0
2015-07-21 12:30:00,115.45,115.89,115.43,115.56,25894.0,102.5593,102.9501,102.5415,102.657,25894.0
2015-07-21 13:00:00,115.6,116.0,115.56,115.89,32741.0,102.6925,103.0479,102.657,102.9501,32741.0
2015-07-21 13:30:00,115.89,115.95,115.66,115.85,20057.0,102.9501,103.0034,102.7458,102.9146,20057.0
2015-07-21 14:00:00,115.83,116.34,115.68,116.27,29038.0,102.8968,103.3499,102.7636,103.2877,29038.0
2015-07-21 14:30:00,116.29,116.3,115.6,115.7,30740.0,103.3055,103.3144,102.6925,102.7814,30740.0
2015-07-21 15:00:00,115.7,115.92,115.47,115.74,54792.0,102.7814,102.9768,102.577,102.8169,54792.0
2015-07-21 15:30:00,115.77,115.97,115.66,115.72,105225.0,102.8435,103.0212,102.7458,102.7991,105225.0
2015-07-22 09:30:00,115.95,117.81,115.91,117.64,36114.0,103.0034,104.6558,102.9679,104.5047,36114.0
2015-07-22 10:00:00,117.73,117.81,117.28,117.29,41131.0,104.5847,104.6558,104.1849,104.1938,41131.0
2015-07-22 10:30:00,117.37,117.57,117.25,117.31,27306.0,104.2649,104.4426,104.1583,104.2116,27306.0
2015-07-22 11:00:00,117.35,117.52,116.8,116.84,29685.0,104.2471,104.3981,103.7585,103.7941,29685.0
2015-07-22 11:30:00,116.83,117.54,116.79,117.51,19271.0,103.7852,104.4159,103.7497,104.3893,19271.0
2015-07-22 12:00:00,117.56,117.6,117.05,117.06,31125.0,104.4337,104.4692,103.9806,103.9895,31125.0
2015-07-22 12:30:00,117.07,117.73,116.92,117.65,19820.0,103.9984,104.5847,103.8651,104.5136,19820.0
2015-07-22 13:00:00,117.65,117.67,117.39,117.48,21614.0,104.5136,104.5314,104.2827,104.3626,21614.0
2015-07-22 13:30:00,117.51,117.54,117.24,117.32,23370.0,104.3893,104.4159,104.1494,104.2205,23370.0
2015-07-22 14:00:00,117.33,117.72,117.32,117.63,22628.0,104.2294,104.5758,104.2205,104.4959,22628.0
2015-07-22 14:30:00,117.67,117.83,117.51,117.56,30470.0,104.5314,104.6735,104.3893,104.4337,30470.0
2015-07-22 15:00:00,117.59,117.9,117.52,117.62,32905.0,104.4603,104.7357,104.3981,104.487,32905.0
2015-07-22 15:30:00,117.62,117.62,117.4,117.49,74606.0,104.487,104.487,104.2915,104.3715,74606.0
2015-07-23 09:30:00,117.66,118.54,117.46,118.33,18236.0,104.5225,105.3043,104.3448,105.1177,18236.0
2015-07-23 10:00:00,118.3,118.59,118.14,118.29,21856.0,105.0911,105.3487,104.9489,105.0822,21856.0
2015-07-23 10:30:00,118.43,118.56,118.26,118.45,29515.0,105.2065,105.322,105.0555,105.2243,29515.0
2015-07-23 11:00:00,118.45,118.79,118.36,118.5,24803.0,105.2243,105.5263,105.1444,105.2687,24803.0
2015-07-23 11:30:00,118.46,118.46,117.99,118.24,14678.0,105.2332,105.2332,104.8157,105.0378,14678.0
2015-07-23 12:00:00,118.15,118.15,117.67,117.67,10833.0,104.9578,104.9578,104.5314,104.5314,10833.0
2015-07-23 12:30:00,117.71,117.95,117.55,117.91,12486.0,104.5669,104.7801,104.4248,104.7446,12486.0
2015-07-23 13:00:00,117.91,118.09,117.8,117.95,6596.0,104.7446,104.9045,104.6469,104.7801,6596.0
2015-07-23 13:30:00,117.94,118.29,117.82,118.06,14313.0,104.7712,105.0822,104.6646,104.8778,14313.0
2015-07-23 14:00:00,118.1,118.19,117.8,117.8,17139.0,104.9134,104.9933,104.6469,104.6469,17139.0
2015-07-23 14:30:00,117.84,117.88,117.56,117.58,14332.0,104.6824,104.7179,104.4337,104.4514,14332.0
2015-07-23 15:00:00,117.58,117.58,117.16,117.48,24144.0,104.4514,104.4514,104.0783,104.3626,24144.0
2015-07-23 15:30:00,117.46,117.48,117.26,117.41,39861.0,104.3448,104.3626,104.1672,104.3004,39861.0
2015-07-24 09:30:00,117.57,118.34,117.57,118.08,21628.0,104.4426,105.1266,104.4426,104.8956,21628.0
2015-07-24 10:00:00,118.0,118.04,117.27,117.46,34701.0,104.8245,104.8601,104.1761,104.3448,34701.0
2015-07-24 10:30:00,117.41,117.87,117.4,117.68,12399.0,104.3004,104.7091,104.2915,104.5403,12399.0
2015-07-24 11:00:00,117.67,117.83,117.3,117.37,13700.0,104.5314,104.6735,104.2027,104.2649,13700.0
2015-07-24 11:30:00,117.36,117.46,117.28,117.28,10796.0,104.256,104.3448,104.1849,104.1849,10796.0
2015-07-24 12:00:00,117.29,117.6,117.25,117.53,8500.0,104.1938,104.4692,104.1583,104.407,8500.0
2015-07-24 12:30:00,117.6,117.65,117.4,117.44,9500.0,104.4692,104.5136,104.2915,104.3271,9500.0
2015-07-24 13:00:00,117.5,117.5,117.02,117.11,13917.0,104.3804,104.3804,103.954,104.0339,13917.0
2015-07-24 13:30:00,117.08,117.11,116.61,116.83,9047.0,104.0073,104.0339,103.5898,103.7852,9047.0
2015-07-24 14:00:00,116.78,116.78,116.42,116.68,10381.0,103.7408,103.7408,103.421,103.6519,10381.0
2015-07-24 14:30:00,116.69,117.28,116.68,117.28,19664.0,103.6608,104.1849,103.6519,104.1849,19664.0
2015-07-24 15:00:00,117.2,117.49,117.1,117.26,20348.0,104.1139,104.3715,104.025,104.1672,20348.0
2015-07-24 15:30:00,117.25,117.33,117.0,117.22,41598.0,104.1583,104.2294,103.9362,104.1316,41598.0
2015-07-27 09:30:00,116.5,116.79,115.66,116.65,33634.0,103.492,103.7497,102.7458,103.6253,33634.0
2015-07-27 10:00:00,116.65,116.65,115.85,116.17,11887.0,103.6253,103.6253,102.9146,103.1989,11887.0
2015-07-27 10:30:00,116.29,116.69,116.16,116.2,16899.0,103.3055,103.6608,103.19,103.2255,16899.0
2015-07-27 11:00:00,116.15,116.53,116.07,116.12,10454.0,103.1811,103.5187,103.11,103.1545,10454.0
2015-07-27 11:30:00,116.12,116.12,115.63,115.92,12842.0,103.1545,103.1545,102.7192,102.9768,12842.0
2015-07-27 12:00:00,115.87,115.87,115.5,115.5,23200.0,102.9324,102.9324,102.6037,102.6037,23200.0
2015-07-27 12:30:00,115.5,115.95,115.5,115.95,7344.0,102.6037,103.0034,102.6037,103.0034,7344.0
2015-07-27 13:00:00,116.0,116.09,115.86,115.93,7482.0,103.0479,103.1278,102.9235,102.9857,7482.0
2015-07-27 13:30:00,115.97,116.0,115.7,115.74,13149.0,103.0212,103.0479,102.7814,102.8169,13149.0
2015-07-27 14:00:00,115.64,115.97,115.64,115.93,8757.0,102.7281,103.0212,102.7281,102.9857,8757.0
2015-07-27 14:30:00,115.94,116.06,115.75,115.99,11359.0,102.9946,103.1012,102.8258,103.039,11359.0
2015-07-27 15:00:00,115.98,116.04,115.72,115.74,14217.0,103.0301,103.0834,102.7991,102.8169,14217.0
2015-07-27 15:30:00,115.79,115.85,115.54,115.7,47252.0,102.8613,102.9146,102.6392,102.7814,47252.0
2015-07-28 09:30:00,115.8,116.2,115.41,116.15,10747.0,102.8702,103.2255,102.5237,103.1811,10747.0
2015-07-28 10:00:00,116.17,116.28,115.58,115.81,12633.0,103.1989,103.2966,102.6748,102.8791,12633.0
2015-07-28 10:30:00,115.78,116.3,115.62,115.92,10565.0,102.8524,103.3144,102.7103,102.9768,10565.0
2015-07-28 11:00:00,115.92,116.07,115.8,115.91,7829.0,102.9768,103.11,102.8702,102.9679,7829.0
2015-07-28 11:30:00,115.96,116.3,115.92,116.22,12988.0,103.0123,103.3144,102.9768,103.2433,12988.0
2015-07-28 12:00:00,116.26,116.43,116.09,116.28,14370.0,103.2788,103.4298,103.1278,103.2966,14370.0
2015-07-28 12:30:00,116.25,116.32,116.01,116.11,14372.0,103.2699,103.3321,103.0567,103.1456,14372.0
2015-07-28 13:00:00,116.14,116.5,116.12,116.44,14314.0,103.1722,103.492,103.1545,103.4387,14314.0
2015-07-28 13:30:00,116.44,116.46,116.27,116.46,6500.0,103.4387,103.4565,103.2877,103.4565,6500.0
2015-07-28 14:00:00,116.4,116.66,116.27,116.56,14362.0,103.4032,103.6342,103.2877,103.5453,14362.0
2015-07-28 14:30:00,116.56,116.61,116.28,116.49,10172.0,103.5453,103.5898,103.2966,103.4831,10172.0
2015-07-28 15:00:00,116.46,116.55,116.32,116.43,16372.0,103.4565,103.5365,103.3321,103.4298,16372.0
2015-07-28 15:30:00,116.44,116.68,116.25,116.33,46121.0,103.4387,103.6519,103.2699,103.341,46121.0
2015-07-29 09:30:00,116.26,116.75,116.26,116.55,5494.0,103.2788,103.7141,103.2788,103.5365,5494.0
2015-07-29 10:00:00,116.55,116.61,115.9,116.26,13516.0,103.5365,103.5898,102.959,103.2788,13516.0
2015-07-29 10:30:00,116.58,117.11,116.53,116.98,6253.0,103.5631,104.0339,103.5187,103.9184,6253.0
2015-07-29 11:00:00,116.86,116.98,116.77,116.83,7566.0,103.8118,103.9184,103.7319,103.7852,7566.0
2015-07-29 11:30:00,116.77,117.02,116.74,116.84,7114.0,103.7319,103.954,103.7052,103.7941,7114.0
2015-07-29 12:00:00,116.86,116.89,116.6,116.72,5025.0,103.8118,103.8385,103.5809,103.6875,5025.0
2015-07-29 12:30:00,116.94,117.01,116.7,116.7,3960.0,103.8829,103.9451,103.6697,103.6697,3960.0
2015-07-29 13:00:00,116.8,116.89,116.64,116.76,11100.0,103.7585,103.8385,103.6164,103.723,11100.0
2015-07-29 13:30:00,116.76,116.76,116.37,116.61,4137.0,103.723,103.723,103.3765,103.5898,4137.0
2015-07-29 14:00:00,116.63,117.02,116.24,116.61,9829.0,103.6075,103.954,103.2611,103.5898,9829.0
2015-07-29 14:30:00,116.78,117.05,116.67,117.0,21344.0,103.7408,103.9806,103.6431,103.9362,21344.0
2015-07-29 15:00:00,117.04,117.33,116.89,117.18,11617.0,103.9717,104.2294,103.8385,104.0961,11617.0
2015-07-29 15:30:00,117.18,117.32,116.96,117.04,38686.0,104.0961,104.2205,103.9007,103.9717,38686.0
2015-07-30 09:30:00,116.69,117.06,116.32,116.64,6812.0,103.6608,103.9895,103.3321,103.6164,6812.0
2015-07-30 10:00:00,116.59,117.24,116.59,116.92,8532.0,103.572,104.1494,103.572,103.8651,8532.0
2015-07-30 10:30:00,117.03,117.47,116.78,116.86,10733.0,103.9629,104.3537,103.7408,103.8118,10733.0
2015-07-30 11:00:00,116.83,117.23,116.73,117.1,12980.0,103.7852,104.1405,103.6964,104.025,12980.0
2015-07-30 11:30:00,117.08,117.26,116.93,117.1,9913.0,104.0073,104.1672,103.874,104.025,9913.0
2015-07-30 12:00:00,117.17,117.75,117.04,117.62,6749.0,104.0872,104.6025,103.9717,104.487,6749.0
2015-07-30 12:30:00,117.66,118.0,117.6,117.98,6913.0,104.5225,104.8245,104.4692,104.8068,6913.0
2015-07-30 13:00:00,118.05,118.22,117.93,117.98,9158.0,104.869,105.02,104.7624,104.8068,9158.0
2015-07-30 13:30:00,117.98,118.06,117.7,117.78,7200.0,104.8068,104.8778,104.558,104.6291,7200.0
2015-07-30 14:00:00,117.84,118.26,117.77,118.06,11512.0,104.6824,105.0555,104.6202,104.8778,11512.0
2015-07-30 14:30:00,117.98,118.31,117.97,118.08,13104.0,104.8068,105.0999,104.7979,104.8956,13104.0
2015-07-30 15:00:00,118.17,118.39,117.94,117.94,15004.0,104.9756,105.171,104.7712,104.7712,15004.0
2015-07-30 15:30:00,117.96,118.1,117.57,117.59,80981.0,104.789,104.9134,104.4426,104.4603,80981.0
2015-07-31 09:30:00,117.98,118.38,117.82,118.02,7946.0,104.8068,105.1621,104.6646,104.8423,7946.0
2015-07-31 10:00:00,117.85,118.3,117.55,118.05,9933.0,104.6913,105.0911,104.4248,104.869,9933.0
2015-07-31 10:30:00,118.07,118.45,117.93,118.05,13328.0,104.8867,105.2243,104.7624,104.869,13328.0
2015-07-31 11:00:00,118.18,118.22,117.96,118.18,8904.0,104.9845,105.02,104.789,104.9845,8904.0
2015-07-31 11:30:00,118.13,118.34,117.79,117.88,40763.0,104.94,105.1266,104.638,104.7179,40763.0
2015-07-31 12:00:00,117.91,118.51,117.84,118.4,5889.0,104.7446,105.2776,104.6824,105.1799,5889.0
2015-07-31 12:30:00,118.44,118.72,118.34,118.72,10477.0,105.2154,105.4642,105.1266,105.4642,10477.0
2015-07-31 13:00:00,118.62,118.72,118.0,118.07,14126.0,105.3753,105.4642,104.8245,104.8867,14126.0
2015-07-31 13:30:00,118.1,118.41,118.1,118.12,6840.0,104.9134,105.1888,104.9134,104.9311,6840.0
2015-07-31 14:00:00,118.19,118.2,118.04,118.11,10390.0,104.9933,105.0022,104.8601,104.9223,10390.0
2015-07-31 14:30:00,118.09,118.33,117.93,118.3,17004.0,104.9045,105.1177,104.7624,105.0911,17004.0
2015-07-31 15:00:00,118.39,118.4,118.06,118.13,16413.0,105.171,105.1799,104.8778,104.94,16413.0
2015-07-31 15:30:00,118.12,118.35,117.97,118.08,37808.0,104.9311,105.1355,104.7979,104.8956,37808.0
2015-08-03 09:30:00,117.95,118.64,117.01,117.92,10208.0,104.7801,105.3931,103.9451,104.7535,10208.0
2015-08-03 10:00:00,117.92,117.99,117.52,117.52,9031.0,104.7535,104.8157,104.3981,104.3981,9031.0
2015-08-03 10:30:00,117.42,117.81,117.0,117.7,13764.0,104.3093,104.6558,103.9362,104.558,13764.0
2015-08-03 11:00:00,117.69,118.12,117.69,118.07,10860.0,104.5492,104.9311,104.5492,104.8867,10860.0
2015-08-03 11:30:00,118.07,118.2,117.78,117.85,8898.0,104.8867,105.0022,104.6291,104.6913,8898.0
2015-08-03 12:00:00,117.87,118.24,117.82,118.24,6676.0,104.7091,105.0378,104.6646,105.0378,6676.0
2015-08-03 12:30:00,118.15,118.15,117.51,117.58,8883.0,104.9578,104.9578,104.3893,104.4514,8883.0
2015-08-03 13:00:00,117.59,117.81,117.5,117.81,10847.0,104.4603,104.6558,104.3804,104.6558,10847.0
2015-08-03 13:30:00,117.9,118.23,117.8,118.14,11190.0,104.7357,105.0289,104.6469,104.9489,11190.0
2015-08-03 14:00:00,118.15,118.21,117.65,117.69,25584.0,104.9578,105.0111,104.5136,104.5492,25584.0
2015-08-03 14:30:00,117.71,117.81,117.62,117.81,18865.0,104.5669,104.6558,104.487,104.6558,18865.0
2015-08-03 15:00:00,117.83,117.98,117.57,117.92,23067.0,104.6735,104.8068,104.4426,104.7535,23067.0
2015-08-03 15:30:00,117.92,118.25,117.77,118.25,51615.0,104.7535,105.0466,104.6202,105.0466,51615.0
2015-08-04 09:30:00,118.18,118.75,117.94,118.48,6848.0,104.9845,105.4908,104.7712,105.251,6848.0
2015-08-04 10:00:00,118.48,118.79,118.36,118.74,21430.0,105.251,105.5263,105.1444,105.4819,21430.0
2015-08-04 10:30:00,118.74,118.98,118.37,118.61,21016.0,105.4819,105.6951,105.1532,105.3664,21016.0
2015-08-04 11:00:00,118.55,118.61,118.22,118.41,16191.0,105.3131,105.3664,105.02,105.1888,16191.0
2015-08-04 11:30:00,118.41,118.77,118.41,118.56,8896.0,105.1888,105.5086,105.1888,105.322,8896.0
2015-08-04 12:00:00,118.62,119.07,118.62,118.95,9216.0,105.3753,105.7751,105.3753,105.6685,9216.0
2015-08-04 12:30:00,118.97,118.97,118.61,118.61,8700.0,105.6862,105.6862,105.3664,105.3664,8700.0
2015-08-04 13:00:00,118.59,118.69,118.44,118.5,7944.0,105.3487,105.4375,105.2154,105.2687,7944.0
2015-08-04 13:30:00,118.49,118.75,118.4,118.71,9824.0,105.2598,105.4908,105.1799,105.4553,9824.0
2015-08-04 14:00:00,118.66,118.82,118.39,118.44,9994.0,105.4109,105.553,105.171,105.2154,9994.0
2015-08-04 14:30:00,118.47,118.89,118.47,118.62,10340.0,105.2421,105.6152,105.2421,105.3753,10340.0
2015-08-04 15:00:00,118.67,118.8,118.54,118.79,16025.0,105.4197,105.5352,105.3043,105.5263,16025.0
2015-08-04 15:30:00,118.81,118.93,118.48,118.61,68427.0,105.5441,105.6507,105.251,105.3664,68427.0
2015-08-05 09:30:00,119.14,119.7,118.97,119.12,12435.0,105.8373,106.3347,105.6862,105.8195,12435.0
2015-08-05 10:00:00,119.1,119.13,118.87,119.02,19099.0,105.8017,105.8284,105.5974,105.7307,19099.0
2015-08-05 10:30:00,119.01,119.07,118.69,118.77,26289.0,105.7218,105.7751,105.4375,105.5086,26289.0
2015-08-05 11:00:00,118.85,118.94,118.71,118.84,9697.0,105.5796,105.6596,105.4553,105.5708,9697.0
2015-08-05 11:30:00,118.83,118.94,118.54,118.54,6005.0,105.5619,105.6596,105.3043,105.3043,6005.0
2015-08-05 12:00:00,118.5,118.83,118.09,118.12,8275.0,105.2687,105.5619,104.9045,104.9311,8275.0
2015-08-05 12:30:00,118.12,118.24,117.9,118.23,15429.0,104.9311,105.0378,104.7357,105.0289,15429.0
2015-08-05 13:00:00,118.27,118.27,117.78,118.04,6758.0,105.0644,105.0644,104.6291,104.8601,6758.0
2015-08-05 13:30:00,118.19,118.69,118.11,118.69,6325.0,104.9933,105.4375,104.9223,105.4375,6325.0
2015-08-05 14:00:00,118.66,119.11,118.59,119.09,5865.0,105.4109,105.8106,105.3487,105.7928,5865.0
2015-08-05 14:30:00,119.04,119.27,118.67,118.79,12186.0,105.7484,105.9527,105.4197,105.5263,12186.0
2015-08-05 15:00:00,118.78,118.85,118.34,118.37,21192.0,105.5175,105.5796,105.1266,105.1532,21192.0
2015-08-05 15:30:00,118.38,118.59,118.22,118.34,30233.0,105.1621,105.3487,105.02,105.1266,30233.0
2015-08-06 09:30:00,118.41,119.3,118.08,118.71,12483.0,105.1888,105.9794,104.8956,105.4553,12483.0
2015-08-06 10:00:00,118.71,118.72,118.18,118.61,11856.0,105.4553,105.4642,104.9845,105.3664,11856.0
2015-08-06 10:30:00,118.54,119.21,118.37,119.08,13700.0,105.3043,105.8994,105.1532,105.784,13700.0
2015-08-06 11:00:00,118.97,119.0,118.34,118.43,8210.0,105.6862,105.7129,105.1266,105.2065,8210.0
2015-08-06 11:30:00,118.45,118.46,117.61,117.61,11594.0,105.2243,105.2332,104.4781,104.4781,11594.0
2015-08-06 12:00:00,117.67,118.18,117.65,118.07,22772.0,104.5314,104.9845,104.5136,104.8867,22772.0
2015-08-06 12:30:00,118.0,118.18,117.86,118.09,11509.0,104.8245,104.9845,104.7002,104.9045,11509.0
2015-08-06 13:00:00,118.09,118.51,117.99,118.39,23649.0,104.9045,105.2776,104.8157,105.171,23649.0
2015-08-06 13:30:00,118.44,118.62,118.37,118.55,10460.0,105.2154,105.3753,105.1532,105.3131,10460.0
2015-08-06 14:00:00,118.52,118.88,118.23,118.68,15723.0,105.2865,105.6063,105.0289,105.4286,15723.0
2015-08-06 14:30:00,118.65,119.01,118.65,118.7,14500.0,105.402,105.7218,105.402,105.4464,14500.0
2015-08-06 15:00:00,118.75,118.91,118.6,118.77,19033.0,105.4908,105.6329,105.3576,105.5086,19033.0
2015-08-06 15:30:00,118.69,118.8,118.24,118.47,79889.0,105.4375,105.5352,105.0378,105.2421,79889.0
2015-08-07 09:30:00,118.27,118.8,118.01,118.63,6972.0,105.0644,105.5352,104.8334,105.3842,6972.0
2015-08-07 10:00:00,118.6,118.8,117.92,118.06,7110.0,105.3576,105.5352,104.7535,104.8778,7110.0
2015-08-07 10:30:00,118.2,118.63,118.2,118.36,8385.0,105.0022,105.3842,105.0022,105.1444,8385.0
2015-08-07 11:00:00,118.5,118.62,117.72,117.81,10784.0,105.2687,105.3753,104.5758,104.6558,10784.0
2015-08-07 11:30:00,117.69,117.86,117.42,117.78,25356.0,104.5492,104.7002,104.3093,104.6291,25356.0
2015-08-07 12:00:00,117.78,118.22,117.72,118.02,13149.0,104.6291,105.02,104.5758,104.8423,13149.0
2015-08-07 12:30:00,117.94,118.18,117.94,118.08,8769.0,104.7712,104.9845,104.7712,104.8956,8769.0
2015-08-07 13:00:00,118.09,118.13,117.79,118.13,5136.0,104.9045,104.94,104.638,104.94,5136.0
2015-08-07 13:30:00,118.14,118.39,117.84,118.0,8969.0,104.9489,105.171,104.6824,104.8245,8969.0
2015-08-07 14:00:00,118.0,118.33,117.96,118.29,9233.0,104.8245,105.1177,104.789,105.0822,9233.0
2015-08-07 14:30:00,118.44,118.62,118.22,118.48,6800.0,105.2154,105.3753,105.02,105.251,6800.0
2015-08-07 15:00:00,118.53,118.69,118.26,118.65,20060.0,105.2954,105.4375,105.0555,105.402,20060.0
2015-08-07 15:30:00,118.58,118.98,118.48,118.96,49492.0,105.3398,105.6951,105.251,105.6774,49492.0
2015-08-10 09:30:00,119.54,121.21,119.18,120.8,45952.0,106.1926,107.6761,105.8728,107.3119,45952.0
2015-08-10 10:00:00,120.81,120.9,120.26,120.55,17236.0,107.3208,107.4007,106.8322,107.0898,17236.0
2015-08-10 10:30:00,120.66,120.66,119.89,120.65,30844.0,107.1875,107.1875,106.5035,107.1787,30844.0
2015-08-10 11:00:00,120.7,120.89,120.32,120.4,7450.0,107.2231,107.3919,106.8855,106.9566,7450.0
2015-08-10 11:30:00,120.4,120.61,120.2,120.28,5974.0,106.9566,107.1431,106.7789,106.85,5974.0
2015-08-10 12:00:00,120.29,120.61,120.29,120.4,6000.0,106.8589,107.1431,106.8589,106.9566,6000.0
2015-08-10 12:30:00,120.46,120.78,120.34,120.36,10766.0,107.0099,107.2941,106.9033,106.921,10766.0
2015-08-10 13:00:00,120.35,120.75,120.35,120.56,23297.0,106.9122,107.2675,106.9122,107.0987,23297.0
2015-08-10 13:30:00,120.58,120.64,120.42,120.58,12396.0,107.1165,107.1698,106.9743,107.1165,12396.0
2015-08-10 14:00:00,120.58,120.7,120.47,120.6,27865.0,107.1165,107.2231,107.0188,107.1342,27865.0
2015-08-10 14:30:00,120.59,120.73,120.43,120.62,20043.0,107.1254,107.2497,106.9832,107.152,20043.0
2015-08-10 15:00:00,120.62,120.91,120.43,120.9,16110.0,107.152,107.4096,106.9832,107.4007,16110.0
2015-08-10 15:30:00,120.88,121.09,120.62,120.95,73122.0,107.383,107.5695,107.152,107.4452,73122.0
2015-08-11 09:30:00,120.08,120.3,119.56,119.89,14072.0,106.6723,106.8677,106.2104,106.5035,14072.0
2015-08-11 10:00:00,119.63,120.85,119.62,120.85,10367.0,106.2725,107.3563,106.2637,107.3563,10367.0
2015-08-11 10:30:00,120.72,120.76,120.31,120.59,9852.0,107.2408,107.2764,106.8766,107.1254,9852.0
2015-08-11 11:00:00,120.43,120.58,119.9,120.04,11760.0,106.9832,107.1165,106.5124,106.6368,11760.0
2015-08-11 11:30:00,120.14,120.18,119.9,119.98,13470.0,106.7256,106.7611,106.5124,106.5835,13470.0
2015-08-11 12:00:00,119.98,120.26,119.97,120.17,5400.0,106.5835,106.8322,106.5746,106.7523,5400.0
2015-08-11 12:30:00,120.24,120.33,120.14,120.24,5965.0,106.8144,106.8944,106.7256,106.8144,5965.0
2015-08-11 13:00:00,120.16,120.33,120.11,120.26,5750.0,106.7434,106.8944,106.699,106.8322,5750.0
2015-08-11 13:30:00,120.23,120.74,120.2,120.7,13807.0,106.8056,107.2586,106.7789,107.2231,13807.0
2015-08-11 14:00:00,120.64,120.79,120.5,120.76,10224.0,107.1698,107.303,107.0454,107.2764,10224.0
2015-08-11 14:30:00,120.65,120.65,120.37,120.61,7598.0,107.1787,107.1787,106.9299,107.1431,7598.0
2015-08-11 15:00:00,120.68,121.22,120.63,121.22,15666.0,107.2053,107.685,107.1609,107.685,15666.0
2015-08-11 15:30:00,121.16,121.44,121.02,121.4,61117.0,107.6317,107.8805,107.5073,107.8449,61117.0
2015-08-12 09:30:00,120.67,120.96,119.77,120.93,18640.0,107.1964,107.454,106.3969,107.4274,18640.0
2015-08-12 10:00:00,120.93,120.93,119.8,120.29,23711.0,107.4274,107.4274,106.4236,106.8589,23711.0
2015-08-12 10:30:00,120.3,120.43,120.04,120.04,18647.0,106.8677,106.9832,106.6368,106.6368,18647.0
2015-08-12 11:00:00,120.13,120.82,120.12,120.75,8100.0,106.7167,107.3297,106.7078,107.2675,8100.0
2015-08-12 11:30:00,120.63,120.72,120.37,120.52,9903.0,107.1609,107.2408,106.9299,107.0632,9903.0
2015-08-12 12:00:00,120.38,120.65,120.12,120.36,8071.0,106.9388,107.1787,106.7078,106.921,8071.0
2015-08-12 12:30:00,120.37,120.98,120.37,120.83,6425.0,106.9299,107.4718,106.9299,107.3386,6425.0
2015-08-12 13:00:00,120.58,121.4,120.56,121.31,10179.0,107.1165,107.8449,107.0987,107.765,10179.0
2015-08-12 13:30:00,121.3,121.91,121.16,121.91,13596.0,107.7561,108.298,107.6317,108.298,13596.0
2015-08-12 14:00:00,121.83,121.88,121.4,121.4,11908.0,108.2269,108.2713,107.8449,107.8449,11908.0
2015-08-12 14:30:00,121.39,122.42,121.39,122.42,16143.0,107.836,108.751,107.836,108.751,16143.0
2015-08-12 15:00:00,122.45,122.78,122.13,122.69,27444.0,108.7777,109.0708,108.4934,108.9909,27444.0
2015-08-12 15:30:00,122.69,122.77,122.11,122.45,52506.0,108.9909,109.0619,108.4756,108.7777,52506.0
2015-08-13 09:30:00,122.59,122.75,121.67,122.0,10622.0,108.902,109.0442,108.0848,108.3779,10622.0
2015-08-13 10:00:00,121.96,122.68,121.86,122.68,17556.0,108.3424,108.982,108.2536,108.982,17556.0
2015-08-13 10:30:00,122.49,123.64,122.42,123.64,13316.0,108.8132,109.8348,108.751,109.8348,13316.0
2015-08-13 11:00:00,123.64,123.64,122.9,123.4,8642.0,109.8348,109.8348,109.1774,109.6216,8642.0
2015-08-13 11:30:00,123.42,123.71,123.33,123.42,9685.0,109.6394,109.897,109.5594,109.6394,9685.0
2015-08-13 12:00:00,123.41,123.97,123.4,123.52,17088.0,109.6305,110.128,109.6216,109.7282,17088.0
2015-08-13 12:30:00,123.52,123.71,123.41,123.71,14215.0,109.7282,109.897,109.6305,109.897,14215.0
2015-08-13 13:00:00,123.68,123.72,123.27,123.37,18503.0,109.8703,109.9059,109.5061,109.595,18503.0
2015-08-13 13:30:00,123.44,123.67,123.41,123.67,21911.0,109.6571,109.8615,109.6305,109.8615,21911.0
2015-08-13 14:00:00,123.66,123.8,123.51,123.75,13580.0,109.8526,109.9769,109.7193,109.9325,13580.0
2015-08-13 14:30:00,123.77,123.96,123.71,123.84,6893.0,109.9503,110.1191,109.897,110.0125,6893.0
2015-08-13 15:00:00,123.84,123.91,123.28,123.34,38824.0,110.0125,110.0747,109.515,109.5683,38824.0
2015-08-13 15:30:00,123.38,123.38,122.68,123.04,78440.0,109.6038,109.6038,108.982,109.3018,78440.0
2015-08-14 09:30:00,122.84,123.67,122.18,123.4,10388.0,109.1241,109.8615,108.5378,109.6216,10388.0
2015-08-14 10:00:00,123.41,123.8,123.31,123.67,8465.0,109.6305,109.9769,109.5417,109.8615,8465.0
2015-08-14 10:30:00,123.62,123.79,123.45,123.58,15602.0,109.817,109.9681,109.666,109.7815,15602.0
2015-08-14 11:00:00,123.6,123.93,123.51,123.91,19846.0,109.7993,110.0924,109.7193,110.0747,19846.0
2015-08-14 11:30:00,123.92,124.25,123.65,124.2,8838.0,110.0835,110.3767,109.8437,110.3323,8838.0
2015-08-14 12:00:00,124.17,124.27,123.64,123.7,4900.0,110.3056,110.3945,109.8348,109.8881,4900.0
2015-08-14 12:30:00,123.87,124.28,123.54,124.21,7175.0,110.0391,110.4033,109.746,110.3412,7175.0
2015-08-14 13:00:00,124.33,124.57,124.05,124.27,8509.0,110.4478,110.661,110.199,110.3945,8509.0
2015-08-14 13:30:00,124.27,124.69,124.26,124.59,10904.0,110.3945,110.7676,110.3856,110.6787,10904.0
2015-08-14 14:00:00,124.42,124.77,124.24,124.7,12345.0,110.5277,110.8386,110.3678,110.7765,12345.0
2015-08-14 14:30:00,124.66,124.95,124.58,124.86,14338.0,110.7409,110.9985,110.6698,110.9186,14338.0
2015-08-14 15:00:00,124.9,125.0,124.7,124.81,12398.0,110.9541,111.043,110.7765,110.8742,12398.0
2015-08-14 15:30:00,124.8,125.17,124.78,125.0,59223.0,110.8653,111.194,110.8475,111.043,59223.0
2015-08-17 09:30:00,124.55,125.5,123.22,123.69,20056.0,110.6432,111.4871,109.4617,109.8792,20056.0
2015-08-17 10:00:00,123.65,125.0,123.59,124.62,14238.0,109.8437,111.043,109.7904,110.7054,14238.0
2015-08-17 10:30:00,124.54,125.24,124.15,125.21,12307.0,110.6343,111.2562,110.2879,111.2295,12307.0
2015-08-17 11:00:00,125.29,125.5,125.22,125.31,16020.0,111.3006,111.4871,111.2384,111.3183,16020.0
2015-08-17 11:30:00,125.36,125.36,124.78,125.12,12503.0,111.3628,111.3628,110.8475,111.1496,12503.0
2015-08-17 12:00:00,125.09,125.6,124.97,125.02,106616.0,111.1229,111.576,111.0163,111.0607,106616.0
2015-08-17 12:30:00,124.96,125.55,124.96,125.39,10907.0,111.0074,111.5315,111.0074,111.3894,10907.0
2015-08-17 13:00:00,125.47,125.66,125.27,125.61,10721.0,111.4605,111.6293,111.2828,111.5848,10721.0
2015-08-17 13:30:00,125.67,125.67,125.4,125.4,13982.0,111.6381,111.6381,111.3983,111.3983,13982.0
2015-08-17 14:00:00,125.46,125.5,125.13,125.21,17168.0,111.4516,111.4871,111.1584,111.2295,17168.0
2015-08-17 14:30:00,125.19,125.5,125.11,125.5,14064.0,111.2117,111.4871,111.1407,111.4871,14064.0
2015-08-17 15:00:00,125.48,125.58,125.28,125.29,14312.0,111.4694,111.5582,111.2917,111.3006,14312.0
2015-08-17 15:30:00,125.27,125.71,125.27,125.6,56853.0,111.2828,111.6737,111.2828,111.576,56853.0
2015-08-18 09:30:00,125.61,126.34,123.77,125.66,17328.0,111.5848,112.2333,109.9503,111.6293,17328.0
2015-08-18 10:00:00,125.83,126.6,125.7,126.42,11948.0,111.7803,112.4643,111.6648,112.3044,11948.0
2015-08-18 10:30:00,126.53,126.64,125.94,126.19,9549.0,112.4021,112.4998,111.878,112.1001,9549.0
2015-08-18 11:00:00,126.11,126.46,126.04,126.38,11463.0,112.029,112.3399,111.9668,112.2689,11463.0
2015-08-18 11:30:00,126.27,126.5,126.12,126.27,12050.0,112.1712,112.3755,112.0379,112.1712,12050.0
2015-08-18 12:00:00,126.21,126.41,126.11,126.21,3900.0,112.1178,112.2955,112.029,112.1178,3900.0
2015-08-18 12:30:00,126.39,126.53,126.08,126.16,7757.0,112.2778,112.4021,112.0024,112.0734,7757.0
2015-08-18 13:00:00,126.15,126.52,125.94,126.29,14736.0,112.0645,112.3932,111.878,112.1889,14736.0
2015-08-18 13:30:00,126.42,126.49,126.22,126.31,9572.0,112.3044,112.3666,112.1267,112.2067,9572.0
2015-08-18 14:00:00,126.39,126.63,126.18,126.53,9265.0,112.2778,112.491,112.0912,112.4021,9265.0
2015-08-18 14:30:00,126.67,126.74,126.37,126.58,12454.0,112.5265,112.5887,112.26,112.4465,12454.0
2015-08-18 15:00:00,126.58,126.82,126.44,126.73,18147.0,112.4465,112.6597,112.3222,112.5798,18147.0
2015-08-18 15:30:00,126.73,126.85,126.54,126.71,49638.0,112.5798,112.6864,112.411,112.562,49638.0
2015-08-19 09:30:00,125.85,126.31,125.22,125.65,13504.0,111.798,112.2067,111.2384,111.6204,13504.0
2015-08-19 10:00:00,125.65,126.79,125.57,126.62,12804.0,111.6204,112.6331,111.5493,112.4821,12804.0
2015-08-19 10:30:00,126.59,126.67,125.73,125.96,16938.0,112.4554,112.5265,111.6914,111.8958,16938.0
2015-08-19 11:00:00,125.96,126.43,125.71,125.93,14821.0,111.8958,112.3133,111.6737,111.8691,14821.0
2015-08-19 11:30:00,125.81,126.17,125.64,126.0,13107.0,111.7625,112.0823,111.6115,111.9313,13107.0
2015-08-19 12:00:00,125.91,126.04,125.5,125.63,7962.0,111.8513,111.9668,111.4871,111.6026,7962.0
2015-08-19 12:30:00,125.58,125.92,125.58,125.74,6400.0,111.5582,111.8602,111.5582,111.7003,6400.0
2015-08-19 13:00:00,125.88,125.97,125.67,125.67,8200.0,111.8247,111.9046,111.6381,111.6381,8200.0
2015-08-19 13:30:00,125.64,126.24,125.46,125.75,12973.0,111.6115,112.1445,111.4516,111.7092,12973.0
2015-08-19 14:00:00,125.89,126.57,125.81,126.16,7830.0,111.8336,112.4377,111.7625,112.0734,7830.0
2015-08-19 14:30:00,126.14,126.35,125.85,125.9,10731.0,112.0557,112.2422,111.798,111.8425,10731.0
2015-08-19 15:00:00,125.84,126.12,125.71,126.02,12180.0,111.7892,112.0379,111.6737,111.9491,12180.0
2015-08-19 15:30:00,126.02,126.3,125.89,125.97,32491.0,111.9491,112.1978,111.8336,111.9046,32491.0
2015-08-20 09:30:00,124.84,124.88,124.01,124.65,6919.0,110.9008,110.9364,110.1635,110.732,6919.0
2015-08-20 10:00:00,124.65,124.92,124.02,124.25,13164.0,110.732,110.9719,110.1724,110.3767,13164.0
2015-08-20 10:30:00,124.07,124.5,123.82,124.22,19996.0,110.2168,110.5988,109.9947,110.35,19996.0
2015-08-20 11:00:00,124.22,124.3,123.83,123.94,20128.0,110.35,110.4211,110.0036,110.1013,20128.0
2015-08-20 11:30:00,124.0,124.0,123.73,123.92,18513.0,110.1546,110.1546,109.9148,110.0835,18513.0
2015-08-20 12:00:00,123.98,124.7,123.82,124.19,28863.0,110.1368,110.7765,109.9947,110.3234,28863.0
2015-08-20 12:30:00,124.18,124.29,123.41,123.46,14073.0,110.3145,110.4122,109.6305,109.6749,14073.0
2015-08-20 13:00:00,123.51,123.7,123.14,123.67,27218.0,109.7193,109.8881,109.3906,109.8615,27218.0
2015-08-20 13:30:00,123.67,124.04,123.53,124.01,14770.0,109.8615,110.1901,109.7371,110.1635,14770.0
2015-08-20 14:00:00,124.01,124.02,123.55,123.69,25644.0,110.1635,110.1724,109.7549,109.8792,25644.0
2015-08-20 14:30:00,123.65,123.67,123.38,123.47,19892.0,109.8437,109.8615,109.6038,109.6838,19892.0
2015-08-20 15:00:00,123.43,123.66,123.2,123.33,36219.0,109.6483,109.8526,109.4439,109.5594,36219.0
2015-08-20 15:30:00,123.41,123.54,122.65,122.68,69711.0,109.6305,109.746,108.9553,108.982,69711.0
2015-08-21 09:30:00,121.21,122.34,121.17,121.83,14571.0,107.6761,108.68,107.6406,108.2269,14571.0
2015-08-21 10:00:00,121.97,122.57,121.39,121.41,18967.0,108.3513,108.8843,107.836,107.8538,18967.0
2015-08-21 10:30:00,121.57,121.82,121.13,121.13,16790.0,107.9959,108.218,107.6051,107.6051,16790.0
2015-08-21 11:00:00,121.11,121.27,120.54,121.18,21697.0,107.5873,107.7294,107.0809,107.6495,21697.0
2015-08-21 11:30:00,121.18,121.69,120.85,121.4,26878.0,107.6495,108.1025,107.3563,107.8449,26878.0
2015-08-21 12:00:00,121.39,121.9,121.06,121.29,21819.0,107.836,108.2891,107.5429,107.7472,21819.0
2015-08-21 12:30:00,121.28,121.45,120.26,120.33,7604.0,107.7383,107.8893,106.8322,106.8944,7604.0
2015-08-21 13:00:00,120.27,120.94,120.09,120.94,15087.0,106.8411,107.4363,106.6812,107.4363,15087.0
2015-08-21 13:30:00,121.07,121.48,120.9,121.45,18921.0,107.5518,107.916,107.4007,107.8893,18921.0
2015-08-21 14:00:00,121.55,121.79,120.71,121.12,20370.0,107.9782,108.1914,107.232,107.5962,20370.0
2015-08-21 14:30:00,121.2,121.36,119.84,120.39,27789.0,107.6672,107.8094,106.4591,106.9477,27789.0
2015-08-21 15:00:00,120.4,120.44,119.69,120.44,31190.0,106.9566,106.9921,106.3258,106.9921,31190.0
2015-08-21 15:30:00,120.41,120.77,119.86,120.0,93091.0,106.9655,107.2853,106.4769,106.6012,93091.0
2015-08-24 09:30:00,114.39,117.38,109.79,115.92,43696.0,101.6176,104.2738,97.5312,102.9768,43696.0
2015-08-24 10:00:00,115.35,117.86,115.35,117.03,40447.0,102.4704,104.7002,102.4704,103.9629,40447.0
2015-08-24 10:30:00,116.71,117.55,115.84,116.82,44081.0,103.6786,104.4248,102.9057,103.7763,44081.0
2015-08-24 11:00:00,116.95,117.2,116.26,116.26,26347.0,103.8918,104.1139,103.2788,103.2788,26347.0
2015-08-24 11:30:00,116.41,117.99,116.18,117.78,42083.0,103.4121,104.8157,103.2078,104.6291,42083.0
2015-08-24 12:00:00,117.59,118.59,117.19,118.53,9293.0,104.4603,105.3487,104.105,105.2954,9293.0
2015-08-24 12:30:00,118.57,118.94,117.82,118.04,11654.0,105.3309,105.6596,104.6646,104.8601,11654.0
2015-08-24 13:00:00,118.07,118.48,117.6,118.07,15157.0,104.8867,105.251,104.4692,104.8867,15157.0
2015-08-24 13:30:00,118.07,118.27,116.89,117.05,20460.0,104.8867,105.0644,103.8385,103.9806,20460.0
2015-08-24 14:00:00,117.04,117.64,116.58,117.29,31515.0,103.9717,104.5047,103.5631,104.1938,31515.0
2015-08-24 14:30:00,117.13,117.75,116.01,116.01,31641.0,104.0517,104.6025,103.0567,103.0567,31641.0
2015-08-24 15:00:00,116.15,116.57,115.41,115.77,54085.0,103.1811,103.5542,102.5237,102.8435,54085.0
2015-08-24 15:30:00,115.77,117.19,115.5,116.19,101613.0,102.8435,104.105,102.6037,103.2166,101613.0
2015-08-25 09:30:00,118.4,118.63,116.69,117.23,18258.0,105.1799,105.3842,103.6608,104.1405,18258.0
2015-08-25 10:00:00,117.07,117.39,116.51,116.57,21828.0,103.9984,104.2827,103.5009,103.5542,21828.0
2015-08-25 10:30:00,116.71,116.86,116.07,116.51,21013.0,103.6786,103.8118,103.11,103.5009,21013.0
2015-08-25 11:00:00,116.76,117.02,116.48,116.56,21742.0,103.723,103.954,103.4743,103.5453,21742.0
2015-08-25 11:30:00,116.58,116.65,116.01,116.14,18309.0,103.5631,103.6253,103.0567,103.1722,18309.0
2015-08-25 12:00:00,116.2,116.96,116.19,116.86,9790.0,103.2255,103.9007,103.2166,103.8118,9790.0
2015-08-25 12:30:00,116.96,117.12,116.61,116.94,13491.0,103.9007,104.0428,103.5898,103.8829,13491.0
2015-08-25 13:00:00,116.97,117.23,116.15,116.22,10201.0,103.9096,104.1405,103.1811,103.2433,10201.0
2015-08-25 13:30:00,116.24,116.43,116.05,116.32,20724.0,103.2611,103.4298,103.0923,103.3321,20724.0
2015-08-25 14:00:00,116.3,116.3,115.66,115.76,17413.0,103.3144,103.3144,102.7458,102.8347,17413.0
2015-08-25 14:30:00,115.78,116.04,115.37,115.84,21101.0,102.8524,103.0834,102.4882,102.9057,21101.0
2015-08-25 15:00:00,115.87,116.05,114.41,114.67,35075.0,102.9324,103.0923,101.6354,101.8664,35075.0
2015-08-25 15:30:00,114.62,115.06,114.16,114.65,137577.0,101.8219,102.2128,101.4133,101.8486,137577.0
2015-08-26 09:30:00,116.73,116.73,114.53,114.9,20792.0,103.6964,103.6964,101.742,102.0707,20792.0
2015-08-26 10:00:00,114.76,115.24,114.18,114.77,22182.0,101.9463,102.3727,101.4311,101.9552,22182.0
2015-08-26 10:30:00,114.92,115.74,114.46,114.61,23661.0,102.0885,102.8169,101.6798,101.8131,23661.0
2015-08-26 11:00:00,114.54,115.05,114.49,114.9,37451.0,101.7509,102.2039,101.7065,102.0707,37451.0
2015-08-26 11:30:00,115.12,115.32,114.82,115.14,32533.0,102.2661,102.4438,101.9996,102.2839,32533.0
2015-08-26 12:00:00,115.19,115.45,114.9,114.96,34681.0,102.3283,102.5593,102.0707,102.124,34681.0
2015-08-26 12:30:00,114.9,115.6,114.76,115.6,20960.0,102.0707,102.6925,101.9463,102.6925,20960.0
2015-08-26 13:00:00,115.61,116.15,115.3,115.92,24196.0,102.7014,103.1811,102.426,102.9768,24196.0
2015-08-26 13:30:00,115.91,116.44,115.71,116.2,21502.0,102.9679,103.4387,102.7902,103.2255,21502.0
2015-08-26 14:00:00,116.2,116.46,115.86,116.26,31492.0,103.2255,103.4565,102.9235,103.2788,31492.0
2015-08-26 14:30:00,116.2,116.71,115.75,116.39,19288.0,103.2255,103.6786,102.8258,103.3943,19288.0
2015-08-26 15:00:00,116.32,117.66,116.11,116.74,24045.0,103.3321,104.5225,103.1456,103.7052,24045.0
2015-08-26 15:30:00,116.74,117.61,116.6,116.9,67950.0,103.7052,104.4781,103.5809,103.8474,67950.0
2015-08-27 09:30:00,117.93,118.44,117.01,117.24,16033.0,104.7624,105.2154,103.9451,104.1494,16033.0
2015-08-27 10:00:00,117.33,118.19,117.17,117.68,10101.0,104.2294,104.9933,104.0872,104.5403,10101.0
2015-08-27 10:30:00,117.83,118.64,117.58,118.63,12820.0,104.6735,105.3931,104.4514,105.3842,12820.0
2015-08-27 11:00:00,118.64,118.98,118.22,118.47,13245.0,105.3931,105.6951,105.02,105.2421,13245.0
2015-08-27 11:30:00,118.3,118.33,117.71,118.13,17960.0,105.0911,105.1177,104.5669,104.94,17960.0
2015-08-27 12:00:00,117.98,118.59,117.97,118.5,10600.0,104.8068,105.3487,104.7979,105.2687,10600.0
2015-08-27 12:30:00,118.45,118.45,117.5,118.27,21646.0,105.2243,105.2243,104.3804,105.0644,21646.0
2015-08-27 13:00:00,118.42,118.87,118.19,118.8,10672.0,105.1977,105.5974,104.9933,105.5352,10672.0
2015-08-27 13:30:00,118.64,118.73,118.0,118.48,12354.0,105.3931,105.473,104.8245,105.251,12354.0
2015-08-27 14:00:00,118.35,118.75,117.95,117.95,12399.0,105.1355,105.4908,104.7801,104.7801,12399.0
2015-08-27 14:30:00,118.11,118.54,117.42,117.61,15222.0,104.9223,105.3043,104.3093,104.4781,15222.0
2015-08-27 15:00:00,117.48,118.04,116.95,117.98,22333.0,104.3626,104.8601,103.8918,104.8068,22333.0
2015-08-27 15:30:00,118.05,118.77,117.74,118.63,42364.0,104.869,105.5086,104.5936,105.3842,42364.0
2015-08-28 09:30:00,118.32,119.49,118.14,118.77,14516.0,105.1088,106.1482,104.9489,105.5086,14516.0
2015-08-28 10:00:00,118.78,118.94,118.17,118.6,12775.0,105.5175,105.6596,104.9756,105.3576,12775.0
2015-08-28 10:30:00,118.65,118.87,118.15,118.42,11205.0,105.402,105.5974,104.9578,105.1977,11205.0
2015-08-28 11:00:00,118.48,118.76,118.36,118.69,20607.0,105.251,105.4997,105.1444,105.4375,20607.0
2015-08-28 11:30:00,118.7,118.74,117.73,117.73,9075.0,105.4464,105.4819,104.5847,104.5847,9075.0
2015-08-28 12:00:00,117.98,118.36,117.83,118.26,7145.0,104.8068,105.1444,104.6735,105.0555,7145.0
2015-08-28 12:30:00,118.27,118.9,118.24,118.81,19100.0,105.0644,105.6241,105.0378,105.5441,19100.0
2015-08-28 13:00:00,118.81,119.43,118.65,119.03,26616.0,105.5441,106.0949,105.402,105.7395,26616.0
2015-08-28 13:30:00,119.08,119.49,119.01,119.37,23751.0,105.784,106.1482,105.7218,106.0416,23751.0
2015-08-28 14:00:00,119.48,119.8,119.35,119.49,10516.0,106.1393,106.4236,106.0238,106.1482,10516.0
2015-08-28 14:30:00,119.54,119.84,119.35,119.69,13245.0,106.1926,106.4591,106.0238,106.3258,13245.0
2015-08-28 15:00:00,119.73,119.79,119.13,119.16,32759.0,106.3614,106.4147,105.8284,105.855,32759.0
2015-08-28 15:30:00,119.17,119.68,118.95,119.67,61382.0,105.8639,106.317,105.6685,106.3081,61382.0
2015-08-31 09:30:00,119.24,119.94,118.65,119.03,19582.0,105.9261,106.5479,105.402,105.7395,19582.0
2015-08-31 10:00:00,118.91,119.06,118.25,118.88,28058.0,105.6329,105.7662,105.0466,105.6063,28058.0
2015-08-31 10:30:00,118.81,119.16,118.56,118.82,16840.0,105.5441,105.855,105.322,105.553,16840.0
2015-08-31 11:00:00,118.91,118.96,118.43,118.69,16158.0,105.6329,105.6774,105.2065,105.4375,16158.0
2015-08-31 11:30:00,118.76,118.84,118.18,118.26,13000.0,105.4997,105.5708,104.9845,105.0555,13000.0
2015-08-31 12:00:00,118.31,118.86,117.84,118.69,23006.0,105.0999,105.5885,104.6824,105.4375,23006.0
2015-08-31 12:30:00,118.69,118.93,118.43,118.72,13602.0,105.4375,105.6507,105.2065,105.4642,13602.0
2015-08-31 13:00:00,118.76,118.9,118.1,118.41,10029.0,105.4997,105.6241,104.9134,105.1888,10029.0
2015-08-31 13:30:00,118.41,118.49,118.16,118.31,15903.0,105.1888,105.2598,104.9667,105.0999,15903.0
2015-08-31 14:00:00,118.41,118.54,117.81,118.41,16184.0,105.1888,105.3043,104.6558,105.1888,16184.0
2015-08-31 14:30:00,118.37,118.6,117.82,118.18,18787.0,105.1532,105.3576,104.6646,104.9845,18787.0
2015-08-31 15:00:00,118.05,118.54,117.86,117.94,36972.0,104.869,105.3043,104.7002,104.7712,36972.0
2015-08-31 15:30:00,118.02,118.55,117.74,117.97,68895.0,104.8423,105.3131,104.5936,104.7979,68895.0
2015-09-01 09:30:00,115.83,116.83,115.83,116.23,14249.0,102.8968,103.7852,102.8968,103.2522,14249.0
2015-09-01 10:00:00,116.24,116.63,115.62,116.63,19441.0,103.2611,103.6075,102.7103,103.6075,19441.0
2015-09-01 10:30:00,116.65,117.1,116.26,116.76,26093.0,103.6253,104.025,103.2788,103.723,26093.0
2015-09-01 11:00:00,116.87,117.58,116.49,117.38,22728.0,103.8207,104.4514,103.4831,104.2738,22728.0
2015-09-01 11:30:00,117.26,117.4,117.02,117.15,14136.0,104.1672,104.2915,103.954,104.0695,14136.0
2015-09-01 12:00:00,117.12,117.25,116.92,117.09,20825.0,104.0428,104.1583,103.8651,104.0162,20825.0
2015-09-01 12:30:00,117.04,117.16,116.43,116.43,10574.0,103.9717,104.0783,103.4298,103.4298,10574.0
2015-09-01 13:00:00,116.62,116.83,116.13,116.53,13657.0,103.5986,103.7852,103.1633,103.5187,13657.0
2015-09-01 13:30:00,116.44,116.54,116.02,116.51,12621.0,103.4387,103.5276,103.0656,103.5009,12621.0
2015-09-01 14:00:00,116.51,116.51,115.85,116.15,14104.0,103.5009,103.5009,102.9146,103.1811,14104.0
2015-09-01 14:30:00,116.11,116.61,116.07,116.1,22335.0,103.1456,103.5898,103.11,103.1367,22335.0
2015-09-01 15:00:00,116.1,116.22,115.76,115.83,25823.0,103.1367,103.2433,102.8347,102.8968,25823.0
2015-09-01 15:30:00,115.83,116.38,115.57,116.16,77932.0,102.8968,103.3854,102.6659,103.19,77932.0
2015-09-02 09:30:00,117.0,117.58,116.46,116.53,10822.0,103.9362,104.4514,103.4565,103.5187,10822.0
2015-09-02 10:00:00,116.57,117.38,116.56,117.17,16362.0,103.5542,104.2738,103.5453,104.0872,16362.0
2015-09-02 10:30:00,116.98,117.1,116.56,116.94,9372.0,103.9184,104.025,103.5453,103.8829,9372.0
2015-09-02 11:00:00,117.13,117.46,117.07,117.35,8930.0,104.0517,104.3448,103.9984,104.2471,8930.0
2015-09-02 11:30:00,117.34,117.5,116.84,117.03,13524.0,104.2382,104.3804,103.7941,103.9629,13524.0
2015-09-02 12:00:00,117.14,117.51,116.98,117.36,12168.0,104.0606,104.3893,103.9184,104.256,12168.0
2015-09-02 12:30:00,117.5,117.86,117.15,117.7,17277.0,104.3804,104.7002,104.0695,104.558,17277.0
2015-09-02 13:00:00,117.86,117.98,117.48,117.92,12539.0,104.7002,104.8068,104.3626,104.7535,12539.0
2015-09-02 13:30:00,117.79,117.79,117.35,117.47,10150.0,104.638,104.638,104.2471,104.3537,10150.0
2015-09-02 14:00:00,117.52,118.04,117.18,117.95,13071.0,104.3981,104.8601,104.0961,104.7801,13071.0
2015-09-02 14:30:00,117.97,118.33,117.8,118.33,18375.0,104.7979,105.1177,104.6469,105.1177,18375.0
2015-09-02 15:00:00,118.36,118.54,117.93,118.54,30040.0,105.1444,105.3043,104.7624,105.3043,30040.0
2015-09-02 15:30:00,118.54,119.03,118.21,118.93,61702.0,105.3043,105.7395,105.0111,105.6507,61702.0
2015-09-03 09:30:00,119.17,119.63,118.63,119.12,4793.0,105.8639,106.2725,105.3842,105.8195,4793.0
2015-09-03 10:00:00,119.58,120.12,119.12,120.11,7180.0,106.2281,106.7078,105.8195,106.699,7180.0
2015-09-03 10:30:00,120.12,120.67,119.91,120.67,9447.0,106.7078,107.1964,106.5213,107.1964,9447.0
2015-09-03 11:00:00,120.66,120.69,119.95,120.06,5964.0,107.1875,107.2142,106.5568,106.6545,5964.0
2015-09-03 11:30:00,120.16,120.2,119.7,120.13,11856.0,106.7434,106.7789,106.3347,106.7167,11856.0
2015-09-03 12:00:00,120.15,120.33,120.01,120.22,5376.0,106.7345,106.8944,106.6101,106.7967,5376.0
2015-09-03 12:30:00,120.31,120.31,119.66,119.85,6421.0,106.8766,106.8766,106.2992,106.468,6421.0
2015-09-03 13:00:00,119.79,119.89,119.35,119.77,9818.0,106.4147,106.5035,106.0238,106.3969,9818.0
2015-09-03 13:30:00,119.84,119.9,119.09,119.26,12749.0,106.4591,106.5124,105.7928,105.9439,12749.0
2015-09-03 14:00:00,119.14,119.64,119.14,119.64,9880.0,105.8373,106.2814,105.8373,106.2814,9880.0
2015-09-03 14:30:00,119.63,119.93,119.55,119.6,6925.0,106.2725,106.5391,106.2015,106.2459,6925.0
2015-09-03 15:00:00,119.69,119.71,119.41,119.51,15901.0,106.3258,106.3436,106.0771,106.1659,15901.0
2015-09-03 15:30:00,119.37,119.66,119.02,119.4,51188.0,106.0416,106.2992,105.7307,106.0682,51188.0
2015-09-04 09:30:00,118.32,118.67,117.93,118.24,14166.0,105.1088,105.4197,104.7624,105.0378,14166.0
2015-09-04 10:00:00,118.09,118.62,118.07,118.47,22905.0,104.9045,105.3753,104.8867,105.2421,22905.0
2015-09-04 10:30:00,118.46,118.55,118.19,118.23,9701.0,105.2332,105.3131,104.9933,105.0289,9701.0
2015-09-04 11:00:00,118.33,118.35,118.05,118.21,10631.0,105.1177,105.1355,104.869,105.0111,10631.0
2015-09-04 11:30:00,118.17,118.17,117.8,117.86,19716.0,104.9756,104.9756,104.6469,104.7002,19716.0
2015-09-04 12:00:00,117.8,117.81,117.46,117.5,8414.0,104.6469,104.6558,104.3448,104.3804,8414.0
2015-09-04 12:30:00,117.44,117.76,117.34,117.43,11949.0,104.3271,104.6113,104.2382,104.3182,11949.0
2015-09-04 13:00:00,117.49,117.51,117.2,117.47,7770.0,104.3715,104.3893,104.1139,104.3537,7770.0
2015-09-04 13:30:00,117.62,117.62,117.22,117.51,7433.0,104.487,104.487,104.1316,104.3893,7433.0
2015-09-04 14:00:00,117.51,117.52,116.98,117.03,14900.0,104.3893,104.3981,103.9184,103.9629,14900.0
2015-09-04 14:30:00,117.07,117.35,117.01,117.35,12562.0,103.9984,104.2471,103.9451,104.2471,12562.0
2015-09-04 15:00:00,117.36,117.37,117.05,117.28,20811.0,104.256,104.2649,103.9806,104.1849,20811.0
2015-09-04 15:30:00,117.33,118.02,117.27,117.28,60673.0,104.2294,104.8423,104.1761,104.1849,60673.0
2015-09-08 09:30:00,119.42,120.05,118.65,119.6,25107.0,106.086,106.6457,105.402,106.2459,25107.0
2015-09-08 10:00:00,119.62,119.8,119.5,119.73,17922.0,106.2637,106.4236,106.1571,106.3614,17922.0
2015-09-08 10:30:00,119.82,119.91,119.53,119.87,13966.0,106.4413,106.5213,106.1837,106.4858,13966.0
2015-09-08 11:00:00,119.79,120.08,119.64,120.08,13555.0,106.4147,106.6723,106.2814,106.6723,13555.0
2015-09-08 11:30:00,120.09,120.1,119.63,119.74,18324.0,106.6812,106.6901,106.2725,106.3703,18324.0
2015-09-08 12:00:00,119.71,120.18,119.65,120.01,18751.0,106.3436,106.7611,106.2903,106.6101,18751.0
2015-09-08 12:30:00,119.96,120.41,119.92,120.13,18331.0,106.5657,106.9655,106.5302,106.7167,18331.0
2015-09-08 13:00:00,120.19,120.23,119.97,120.19,11290.0,106.77,106.8056,106.5746,106.77,11290.0
2015-09-08 13:30:00,120.17,120.47,120.12,120.21,17355.0,106.7523,107.0188,106.7078,106.7878,17355.0
2015-09-08 14:00:00,120.28,120.34,120.04,120.27,17090.0,106.85,106.9033,106.6368,106.8411,17090.0
2015-09-08 14:30:00,120.32,120.74,120.29,120.56,13716.0,106.8855,107.2586,106.8589,107.0987,13716.0
2015-09-08 15:00:00,120.59,120.6,120.27,120.48,23799.0,107.1254,107.1342,106.8411,107.0276,23799.0
2015-09-08 15:30:00,120.48,120.76,120.45,120.64,144716.0,107.0276,107.2764,107.001,107.1698,144716.0
2015-09-09 09:30:00,121.53,121.72,120.32,120.5,9811.0,107.9604,108.1292,106.8855,107.0454,9811.0
2015-09-09 10:00:00,120.5,121.0,120.32,120.74,14443.0,107.0454,107.4896,106.8855,107.2586,14443.0
2015-09-09 10:30:00,120.8,120.82,120.37,120.8,12725.0,107.3119,107.3297,106.9299,107.3119,12725.0
2015-09-09 11:00:00,120.71,121.02,120.5,120.69,15003.0,107.232,107.5073,107.0454,107.2142,15003.0
2015-09-09 11:30:00,120.68,120.73,120.44,120.52,9436.0,107.2053,107.2497,106.9921,107.0632,9436.0
2015-09-09 12:00:00,120.63,120.91,120.54,120.71,14995.0,107.1609,107.4096,107.0809,107.232,14995.0
2015-09-09 12:30:00,120.72,120.91,120.31,120.5,10230.0,107.2408,107.4096,106.8766,107.0454,10230.0
2015-09-09 13:00:00,120.64,120.81,120.43,120.43,12092.0,107.1698,107.3208,106.9832,106.9832,12092.0
2015-09-09 13:30:00,120.36,120.64,120.25,120.28,10315.0,106.921,107.1698,106.8233,106.85,10315.0
2015-09-09 14:00:00,120.31,120.59,120.2,120.3,10502.0,106.8766,107.1254,106.7789,106.8677,10502.0
2015-09-09 14:30:00,120.44,120.61,120.25,120.42,11083.0,106.9921,107.1431,106.8233,106.9743,11083.0
2015-09-09 15:00:00,120.37,120.54,120.13,120.16,21360.0,106.9299,107.0809,106.7167,106.7434,21360.0
2015-09-09 15:30:00,120.09,120.09,119.49,119.67,41128.0,106.6812,106.6812,106.1482,106.3081,41128.0
2015-09-10 09:30:00,119.63,120.04,119.16,119.59,14429.0,106.2725,106.6368,105.855,106.237,14429.0
2015-09-10 10:00:00,119.63,119.72,119.25,119.55,20336.0,106.2725,106.3525,105.935,106.2015,20336.0
2015-09-10 10:30:00,119.58,120.47,119.58,120.02,12172.0,106.2281,107.0188,106.2281,106.619,12172.0
2015-09-10 11:00:00,120.12,120.12,119.44,119.57,13945.0,106.7078,106.7078,106.1038,106.2192,13945.0
2015-09-10 11:30:00,119.6,119.62,119.23,119.45,26541.0,106.2459,106.2637,105.9172,106.1126,26541.0
2015-09-10 12:00:00,119.45,119.56,119.18,119.37,14424.0,106.1126,106.2104,105.8728,106.0416,14424.0
2015-09-10 12:30:00,119.46,119.47,119.16,119.4,12877.0,106.1215,106.1304,105.855,106.0682,12877.0
2015-09-10 13:00:00,119.35,119.49,119.17,119.36,17467.0,106.0238,106.1482,105.8639,106.0327,17467.0
2015-09-10 13:30:00,119.44,119.51,119.28,119.32,27553.0,106.1038,106.1659,105.9616,105.9972,27553.0
2015-09-10 14:00:00,119.33,119.34,118.98,119.04,18385.0,106.006,106.0149,105.6951,105.7484,18385.0
2015-09-10 14:30:00,119.14,119.19,118.65,118.75,20289.0,105.8373,105.8817,105.402,105.4908,20289.0
2015-09-10 15:00:00,118.65,119.18,118.49,119.12,26397.0,105.402,105.8728,105.2598,105.8195,26397.0
2015-09-10 15:30:00,119.12,119.33,118.85,119.04,49702.0,105.8195,106.006,105.5796,105.7484,49702.0
2015-09-11 09:30:00,119.23,119.45,118.65,118.86,13023.0,105.9172,106.1126,105.402,105.5885,13023.0
2015-09-11 10:00:00,118.83,119.32,118.72,119.23,14279.0,105.5619,105.9972,105.4642,105.9172,14279.0
2015-09-11 10:30:00,119.26,119.28,119.1,119.2,17072.0,105.9439,105.9616,105.8017,105.8906,17072.0
2015-09-11 11:00:00,119.22,120.03,119.15,119.96,16235.0,105.9083,106.6279,105.8461,106.5657,16235.0
2015-09-11 11:30:00,120.02,120.71,119.9,120.5,12134.0,106.619,107.232,106.5124,107.0454,12134.0
2015-09-11 12:00:00,120.5,121.43,120.5,121.39,11904.0,107.0454,107.8716,107.0454,107.836,11904.0
2015-09-11 12:30:00,121.41,121.86,121.39,121.76,19863.0,107.8538,108.2536,107.836,108.1647,19863.0
2015-09-11 13:00:00,121.77,121.9,121.38,121.43,9860.0,108.1736,108.2891,107.8271,107.8716,9860.0
2015-09-11 13:30:00,121.37,121.62,121.23,121.56,11158.0,107.8183,108.0404,107.6939,107.9871,11158.0
2015-09-11 14:00:00,121.56,121.7,121.46,121.55,23065.0,107.9871,108.1114,107.8982,107.9782,23065.0
2015-09-11 14:30:00,121.6,121.85,121.55,121.79,13765.0,108.0226,108.2447,107.9782,108.1914,13765.0
2015-09-11 15:00:00,121.74,122.1,121.74,122.07,31470.0,108.147,108.4668,108.147,108.4401,31470.0
2015-09-11 15:30:00,122.08,122.48,121.85,122.39,87061.0,108.449,108.8043,108.2447,108.7244,87061.0
2015-09-14 09:30:00,122.46,122.8,121.71,122.26,11103.0,108.7866,109.0886,108.1203,108.6089,11103.0
2015-09-14 10:00:00,122.26,122.65,122.12,122.33,10281.0,108.6089,108.9553,108.4845,108.6711,10281.0
2015-09-14 10:30:00,122.41,123.02,122.33,122.83,12424.0,108.7421,109.284,108.6711,109.1152,12424.0
2015-09-14 11:00:00,122.79,122.87,122.17,122.2,7184.0,109.0797,109.1508,108.5289,108.5556,7184.0
2015-09-14 11:30:00,122.21,122.78,122.21,122.73,8610.0,108.5645,109.0708,108.5645,109.0264,8610.0
2015-09-14 12:00:00,122.67,122.82,122.55,122.7,10390.0,108.9731,109.1064,108.8665,108.9998,10390.0
2015-09-14 12:30:00,122.7,123.06,122.69,123.02,7570.0,108.9998,109.3196,108.9909,109.284,7570.0
2015-09-14 13:00:00,122.96,122.97,122.68,122.76,7825.0,109.2307,109.2396,108.982,109.0531,7825.0
2015-09-14 13:30:00,122.84,123.2,122.82,123.2,11570.0,109.1241,109.4439,109.1064,109.4439,11570.0
2015-09-14 14:00:00,123.14,123.22,122.83,123.09,8387.0,109.3906,109.4617,109.1152,109.3462,8387.0
2015-09-14 14:30:00,123.06,123.2,122.96,123.17,8357.0,109.3196,109.4439,109.2307,109.4173,8357.0
2015-09-14 15:00:00,123.07,123.14,122.78,122.97,16331.0,109.3285,109.3906,109.0708,109.2396,16331.0
2015-09-14 15:30:00,122.98,123.06,122.72,122.81,40548.0,109.2485,109.3196,109.0175,109.0975,40548.0
2015-09-15 09:30:00,123.46,123.54,122.07,122.07,19790.0,109.6749,109.746,108.4401,108.4401,19790.0
2015-09-15 10:00:00,122.12,122.31,121.75,122.28,30428.0,108.4845,108.6533,108.1558,108.6267,30428.0
2015-09-15 10:30:00,122.29,122.36,121.91,122.12,17259.0,108.6355,108.6977,108.298,108.4845,17259.0
2015-09-15 11:00:00,122.02,122.04,121.02,121.35,23190.0,108.3957,108.4135,107.5073,107.8005,23190.0
2015-09-15 11:30:00,121.43,121.79,121.43,121.65,17755.0,107.8716,108.1914,107.8716,108.067,17755.0
2015-09-15 12:00:00,121.74,121.92,121.55,121.67,12435.0,108.147,108.3069,107.9782,108.0848,12435.0
2015-09-15 12:30:00,121.61,122.09,121.59,121.84,10172.0,108.0315,108.4579,108.0137,108.2358,10172.0
2015-09-15 13:00:00,121.84,122.54,121.78,122.42,12176.0,108.2358,108.8576,108.1825,108.751,12176.0
2015-09-15 13:30:00,122.44,122.79,122.35,122.77,11414.0,108.7688,109.0797,108.6888,109.0619,11414.0
2015-09-15 14:00:00,122.73,123.0,122.6,122.6,14435.0,109.0264,109.2663,108.9109,108.9109,14435.0
2015-09-15 14:30:00,122.67,123.0,122.45,122.89,12563.0,108.9731,109.2663,108.7777,109.1685,12563.0
2015-09-15 15:00:00,122.95,123.46,122.94,123.41,26053.0,109.2218,109.6749,109.213,109.6305,26053.0
2015-09-15 15:30:00,123.32,123.52,123.13,123.21,53033.0,109.5505,109.7282,109.3818,109.4528,53033.0
2015-09-16 09:30:00,123.0,123.92,123.0,123.35,12812.0,109.2663,110.0835,109.2663,109.5772,12812.0
2015-09-16 10:00:00,123.39,123.8,123.17,123.32,13979.0,109.6127,109.9769,109.4173,109.5505,13979.0
2015-09-16 10:30:00,123.25,123.37,123.08,123.27,6400.0,109.4884,109.595,109.3373,109.5061,6400.0
2015-09-16 11:00:00,123.24,123.75,123.24,123.69,12457.0,109.4795,109.9325,109.4795,109.8792,12457.0
2015-09-16 11:30:00,123.69,123.73,123.54,123.66,8771.0,109.8792,109.9148,109.746,109.8526,8771.0
2015-09-16 12:00:00,123.67,124.06,123.61,124.01,7948.0,109.8615,110.2079,109.8082,110.1635,7948.0
2015-09-16 12:30:00,123.95,124.14,123.9,123.99,6663.0,110.1102,110.279,110.0658,110.1457,6663.0
2015-09-16 13:00:00,123.94,124.01,123.79,123.8,10236.0,110.1013,110.1635,109.9681,109.9769,10236.0
2015-09-16 13:30:00,123.76,123.92,123.73,123.85,28577.0,109.9414,110.0835,109.9148,110.0214,28577.0
2015-09-16 14:00:00,123.82,123.83,123.54,123.83,26295.0,109.9947,110.0036,109.746,110.0036,26295.0
2015-09-16 14:30:00,123.82,123.92,123.67,123.82,32680.0,109.9947,110.0835,109.8615,109.9947,32680.0
2015-09-16 15:00:00,123.82,124.04,123.76,123.83,17904.0,109.9947,110.1901,109.9414,110.0036,17904.0
2015-09-16 15:30:00,123.83,124.35,123.81,124.09,45242.0,110.0036,110.4655,109.9858,110.2346,45242.0
2015-09-17 09:30:00,124.33,124.61,123.58,123.6,22455.0,110.4478,110.6965,109.7815,109.7993,22455.0
2015-09-17 10:00:00,123.73,124.38,123.69,123.9,15952.0,109.9148,110.4922,109.8792,110.0658,15952.0
2015-09-17 10:30:00,123.9,124.2,123.87,123.99,7988.0,110.0658,110.3323,110.0391,110.1457,7988.0
2015-09-17 11:00:00,124.04,124.11,123.94,124.01,5100.0,110.1901,110.2523,110.1013,110.1635,5100.0
2015-09-17 11:30:00,124.05,124.15,123.92,124.04,16043.0,110.199,110.2879,110.0835,110.1901,16043.0
2015-09-17 12:00:00,124.05,124.19,123.99,124.12,9788.0,110.199,110.3234,110.1457,110.2612,9788.0
2015-09-17 12:30:00,124.16,124.18,123.71,123.89,11155.0,110.2967,110.3145,109.897,110.0569,11155.0
2015-09-17 13:00:00,123.92,124.16,123.73,123.99,6950.0,110.0835,110.2967,109.9148,110.1457,6950.0
2015-09-17 13:30:00,124.09,124.19,123.81,123.87,6875.0,110.2346,110.3234,109.9858,110.0391,6875.0
2015-09-17 14:00:00,123.97,124.36,123.85,123.85,25524.0,110.128,110.4744,110.0214,110.0214,25524.0
2015-09-17 14:30:00,124.04,124.84,123.99,124.73,17576.0,110.1901,110.9008,110.1457,110.8031,17576.0
2015-09-17 15:00:00,124.84,124.9,123.41,123.84,22712.0,110.9008,110.9541,109.6305,110.0125,22712.0
2015-09-17 15:30:00,123.88,124.17,123.47,123.69,44478.0,110.048,110.3056,109.6838,109.8792,44478.0
2015-09-18 09:30:00,122.3,122.55,121.91,122.17,38538.0,108.6444,108.8665,108.298,108.5289,38538.0
2015-09-18 10:00:00,122.17,122.93,121.95,122.67,11870.0,108.5289,109.2041,108.3335,108.9731,11870.0
2015-09-18 10:30:00,122.79,123.0,122.26,122.94,9240.0,109.0797,109.2663,108.6089,109.213,9240.0
2015-09-18 11:00:00,122.97,123.17,122.6,122.66,10879.0,109.2396,109.4173,108.9109,108.9642,10879.0
2015-09-18 11:30:00,122.74,122.83,122.57,122.62,21616.0,109.0353,109.1152,108.8843,108.9287,21616.0
2015-09-18 12:00:00,122.57,122.75,122.3,122.7,10511.0,108.8843,109.0442,108.6444,108.9998,10511.0
2015-09-18 12:30:00,122.71,122.8,122.57,122.73,10099.0,109.0086,109.0886,108.8843,109.0264,10099.0
2015-09-18 13:00:00,122.66,122.93,122.61,122.93,13053.0,108.9642,109.2041,108.9198,109.2041,13053.0
2015-09-18 13:30:00,122.95,122.96,122.55,122.69,8950.0,109.2218,109.2307,108.8665,108.9909,8950.0
2015-09-18 14:00:00,122.62,122.97,122.61,122.75,5949.0,108.9287,109.2396,108.9198,109.0442,5949.0
2015-09-18 14:30:00,122.82,122.9,122.49,122.62,10474.0,109.1064,109.1774,108.8132,108.9287,10474.0
2015-09-18 15:00:00,122.61,122.67,122.09,122.21,14031.0,108.9198,108.9731,108.4579,108.5645,14031.0
2015-09-18 15:30:00,122.2,122.27,121.77,121.98,80364.0,108.5556,108.6178,108.1736,108.3602,80364.0
2015-09-21 09:30:00,122.68,123.77,122.68,123.27,9548.0,108.982,109.9503,108.982,109.5061,9548.0
2015-09-21 10:00:00,123.46,124.0,123.2,123.67,15043.0,109.6749,110.1546,109.4439,109.8615,15043.0
2015-09-21 10:30:00,123.59,124.26,123.59,123.93,13295.0,109.7904,110.3856,109.7904,110.0924,13295.0
2015-09-21 11:00:00,124.11,124.12,123.76,123.89,9139.0,110.2523,110.2612,109.9414,110.0569,9139.0
2015-09-21 11:30:00,123.88,123.91,122.73,122.78,9891.0,110.048,110.0747,109.0264,109.0708,9891.0
2015-09-21 12:00:00,122.89,123.0,122.42,122.98,7379.0,109.1685,109.2663,108.751,109.2485,7379.0
2015-09-21 12:30:00,122.9,122.92,122.32,122.58,7471.0,109.1774,109.1952,108.6622,108.8932,7471.0
2015-09-21 13:00:00,122.51,123.38,122.46,123.22,8373.0,108.831,109.6038,108.7866,109.4617,8373.0
2015-09-21 13:30:00,123.21,123.25,122.93,122.96,6156.0,109.4528,109.4884,109.2041,109.2307,6156.0
2015-09-21 14:00:00,123.02,123.1,122.66,122.84,11006.0,109.284,109.3551,108.9642,109.1241,11006.0
2015-09-21 14:30:00,122.82,123.28,122.8,123.17,14474.0,109.1064,109.515,109.0886,109.4173,14474.0
2015-09-21 15:00:00,123.19,123.28,122.92,123.03,13045.0,109.4351,109.515,109.1952,109.2929,13045.0
2015-09-21 15:30:00,123.0,123.11,122.63,123.07,42328.0,109.2663,109.364,108.9376,109.3285,42328.0
2015-09-22 09:30:00,121.63,122.56,121.48,122.55,19010.0,108.0492,108.8754,107.916,108.8665,19010.0
2015-09-22 10:00:00,122.44,122.59,121.67,121.8,20188.0,108.7688,108.902,108.0848,108.2003,20188.0
2015-09-22 10:30:00,121.85,121.96,121.39,121.39,39935.0,108.2447,108.3424,107.836,107.836,39935.0
2015-09-22 11:00:00,121.27,121.53,121.12,121.13,14720.0,107.7294,107.9604,107.5962,107.6051,14720.0
2015-09-22 11:30:00,121.13,121.43,121.03,121.37,17668.0,107.6051,107.8716,107.5162,107.8183,17668.0
2015-09-22 12:00:00,121.33,121.54,121.21,121.43,13900.0,107.7827,107.9693,107.6761,107.8716,13900.0
2015-09-22 12:30:00,121.42,121.61,121.3,121.61,12808.0,107.8627,108.0315,107.7561,108.0315,12808.0
2015-09-22 13:00:00,121.58,121.78,121.45,121.45,15138.0,108.0048,108.1825,107.8893,107.8893,15138.0
2015-09-22 13:30:00,121.37,121.84,121.37,121.58,14852.0,107.8183,108.2358,107.8183,108.0048,14852.0
2015-09-22 14:00:00,121.51,121.69,121.4,121.69,15423.0,107.9426,108.1025,107.8449,108.1025,15423.0
2015-09-22 14:30:00,121.62,121.91,121.57,121.75,19807.0,108.0404,108.298,107.9959,108.1558,19807.0
2015-09-22 15:00:00,121.87,121.87,121.43,121.54,24649.0,108.2624,108.2624,107.8716,107.9693,24649.0
2015-09-22 15:30:00,121.6,121.78,121.31,121.45,67421.0,108.0226,108.1825,107.765,107.8893,67421.0
2015-09-23 09:30:00,121.67,121.95,120.78,120.93,41117.0,108.0848,108.3335,107.2941,107.4274,41117.0
2015-09-23 10:00:00,121.0,121.41,120.83,121.2,44708.0,107.4896,107.8538,107.3386,107.6672,44708.0
2015-09-23 10:30:00,121.22,121.22,120.61,120.82,27742.0,107.685,107.685,107.1431,107.3297,27742.0
2015-09-23 11:00:00,120.8,120.8,119.54,119.54,31155.0,107.3119,107.3119,106.1926,106.1926,31155.0
2015-09-23 11:30:00,119.53,119.67,118.98,118.98,20186.0,106.1837,106.3081,105.6951,105.6951,20186.0
2015-09-23 12:00:00,118.96,119.03,118.58,118.95,14835.0,105.6774,105.7395,105.3398,105.6685,14835.0
2015-09-23 12:30:00,118.9,118.94,118.66,118.82,20085.0,105.6241,105.6596,105.4109,105.553,20085.0
2015-09-23 13:00:00,118.84,118.95,118.5,118.55,16586.0,105.5708,105.6685,105.2687,105.3131,16586.0
2015-09-23 13:30:00,118.55,118.94,118.51,118.73,19559.0,105.3131,105.6596,105.2776,105.473,19559.0
2015-09-23 14:00:00,118.79,119.64,118.75,119.41,31783.0,105.5263,106.2814,105.4908,106.0771,31783.0
2015-09-23 14:30:00,119.4,119.56,119.18,119.36,21126.0,106.0682,106.2104,105.8728,106.0327,21126.0
2015-09-23 15:00:00,119.29,119.5,119.2,119.21,30122.0,105.9705,106.1571,105.8906,105.8994,30122.0
2015-09-23 15:30:00,119.22,119.33,119.05,119.09,84607.0,105.9083,106.006,105.7573,105.7928,84607.0
2015-09-24 09:30:00,117.99,117.99,117.07,117.07,12047.0,104.8157,104.8157,103.9984,103.9984,12047.0
2015-09-24 10:00:00,116.97,117.3,116.29,116.49,18921.0,103.9096,104.2027,103.3055,103.4831,18921.0
2015-09-24 10:30:00,116.49,116.75,115.97,116.07,20309.0,103.4831,103.7141,103.0212,103.11,20309.0
2015-09-24 11:00:00,116.11,116.23,115.7,115.89,11318.0,103.1456,103.2522,102.7814,102.9501,11318.0
2015-09-24 11:30:00,115.9,116.6,115.9,116.59,9706.0,102.959,103.5809,102.959,103.572,9706.0
2015-09-24 12:00:00,116.59,116.96,116.49,116.95,7500.0,103.572,103.9007,103.4831,103.8918,7500.0
2015-09-24 12:30:00,116.99,117.31,116.79,116.89,14706.0,103.9273,104.2116,103.7497,103.8385,14706.0
2015-09-24 13:00:00,116.84,116.86,116.58,116.63,6511.0,103.7941,103.8118,103.5631,103.6075,6511.0
2015-09-24 13:30:00,116.64,117.0,116.64,116.94,11237.0,103.6164,103.9362,103.6164,103.8829,11237.0
2015-09-24 14:00:00,116.97,117.26,116.89,117.03,17234.0,103.9096,104.1672,103.8385,103.9629,17234.0
2015-09-24 14:30:00,117.08,117.83,116.94,117.53,10748.0,104.0073,104.6735,103.8829,104.407,10748.0
2015-09-24 15:00:00,117.48,117.82,117.13,117.45,21138.0,104.3626,104.6646,104.0517,104.336,21138.0
2015-09-24 15:30:00,117.26,117.49,117.15,117.38,83643.0,104.1672,104.3715,104.0695,104.2738,83643.0
2015-09-25 09:30:00,118.16,118.31,117.61,117.86,17038.0,104.9667,105.0999,104.4781,104.7002,17038.0
2015-09-25 10:00:00,117.75,118.15,117.43,117.74,23600.0,104.6025,104.9578,104.3182,104.5936,23600.0
2015-09-25 10:30:00,117.75,118.23,117.55,117.79,31411.0,104.6025,105.0289,104.4248,104.638,31411.0
2015-09-25 11:00:00,117.77,118.16,117.65,117.68,24915.0,104.6202,104.9667,104.5136,104.5403,24915.0
2015-09-25 11:30:00,117.73,118.09,117.65,117.89,25734.0,104.5847,104.9045,104.5136,104.7268,25734.0
2015-09-25 12:00:00,117.92,118.08,117.75,117.95,16300.0,104.7535,104.8956,104.6025,104.7801,16300.0
2015-09-25 12:30:00,117.97,118.77,117.88,118.77,32661.0,104.7979,105.5086,104.7179,105.5086,32661.0
2015-09-25 13:00:00,118.78,118.99,118.46,118.74,32600.0,105.5175,105.704,105.2332,105.4819,32600.0
2015-09-25 13:30:00,118.74,118.81,118.65,118.65,16731.0,105.4819,105.5441,105.402,105.402,16731.0
2015-09-25 14:00:00,118.76,118.81,118.07,118.17,15151.0,105.4997,105.5441,104.8867,104.9756,15151.0
2015-09-25 14:30:00,118.24,118.39,117.76,118.2,20491.0,105.0378,105.171,104.6113,105.0022,20491.0
2015-09-25 15:00:00,118.26,118.26,117.49,117.82,30037.0,105.0555,105.0555,104.3715,104.6646,30037.0
2015-09-25 15:30:00,117.9,118.35,117.78,118.25,82933.0,104.7357,105.1355,104.6291,105.0466,82933.0
2015-09-28 09:30:00,117.46,118.3,117.46,117.58,8834.0,104.3448,105.0911,104.3448,104.4514,8834.0
2015-09-28 10:00:00,117.54,117.58,116.26,116.52,8542.0,104.4159,104.4514,103.2788,103.5098,8542.0
2015-09-28 10:30:00,116.3,116.62,115.43,116.16,43463.0,103.3144,103.5986,102.5415,103.19,43463.0
2015-09-28 11:00:00,116.22,116.28,115.81,116.12,14535.0,103.2433,103.2966,102.8791,103.1545,14535.0
2015-09-28 11:30:00,116.16,116.48,116.01,116.21,21932.0,103.19,103.4743,103.0567,103.2344,21932.0
2015-09-28 12:00:00,116.19,116.19,115.42,115.67,8979.0,103.2166,103.2166,102.5326,102.7547,8979.0
2015-09-28 12:30:00,115.58,115.94,115.47,115.65,11795.0,102.6748,102.9946,102.577,102.7369,11795.0
2015-09-28 13:00:00,115.66,116.22,115.65,115.76,19100.0,102.7458,103.2433,102.7369,102.8347,19100.0
2015-09-28 13:30:00,115.79,116.09,115.6,115.76,12634.0,102.8613,103.1278,102.6925,102.8347,12634.0
2015-09-28 14:00:00,115.63,115.7,114.9,115.09,25127.0,102.7192,102.7814,102.0707,102.2395,25127.0
2015-09-28 14:30:00,115.0,115.29,114.57,114.81,21552.0,102.1595,102.4171,101.7775,101.9907,21552.0
2015-09-28 15:00:00,114.76,114.86,114.31,114.69,22610.0,101.9463,102.0351,101.5466,101.8841,22610.0
2015-09-28 15:30:00,114.69,115.33,114.63,115.15,75451.0,101.8841,102.4527,101.8308,102.2928,75451.0
2015-09-29 09:30:00,115.21,116.05,114.06,114.6,25430.0,102.6746,103.4232,101.6498,102.131,25430.0
2015-09-29 10:00:00,114.67,115.66,114.5,115.35,22413.0,102.1934,103.0757,102.0419,102.7994,22413.0
2015-09-29 10:30:00,115.49,115.5,114.31,114.62,11161.0,102.9242,102.9331,101.8726,102.1488,11161.0
2015-09-29 11:00:00,114.7,115.14,113.86,114.45,39600.0,102.2201,102.6122,101.4715,101.9973,39600.0
2015-09-29 11:30:00,114.45,114.45,113.76,114.08,44114.0,101.9973,101.9973,101.3824,101.6676,44114.0
2015-09-29 12:00:00,113.88,113.92,112.93,113.1,28106.0,101.4893,101.525,100.6427,100.7942,28106.0
2015-09-29 12:30:00,113.08,113.34,112.99,113.0,30137.0,100.7764,101.0081,100.6962,100.7051,30137.0
2015-09-29 13:00:00,112.91,113.89,112.91,113.59,28253.0,100.6249,101.4983,100.6249,101.2309,28253.0
2015-09-29 13:30:00,113.65,113.65,113.11,113.41,9900.0,101.2844,101.2844,100.8031,101.0705,9900.0
2015-09-29 14:00:00,113.45,113.65,112.96,113.3,37629.0,101.1061,101.2844,100.6694,100.9724,37629.0
2015-09-29 14:30:00,113.29,113.48,112.87,113.01,23166.0,100.9635,101.1329,100.5892,100.714,23166.0
2015-09-29 15:00:00,113.05,113.06,111.46,111.5,78800.0,100.7496,100.7586,99.3326,99.3683,78800.0
2015-09-29 15:30:00,111.55,112.58,111.41,112.08,126188.0,99.4129,100.3308,99.2881,99.8852,126188.0
2015-09-30 09:30:00,113.0,113.6,112.2,112.4,15574.0,100.7051,101.2398,99.9921,100.1704,15574.0
2015-09-30 10:00:00,112.19,112.38,110.93,111.0,70850.0,99.9832,100.1525,98.8603,98.9227,70850.0
2015-09-30 10:30:00,111.0,111.04,110.22,110.28,28904.0,98.9227,98.9583,98.2276,98.281,28904.0
2015-09-30 11:00:00,110.23,110.4,109.87,110.24,68916.0,98.2365,98.388,97.9156,98.2454,68916.0
2015-09-30 11:30:00,110.19,111.7,110.08,111.69,44111.0,98.2008,99.5465,98.1028,99.5376,44111.0
2015-09-30 12:00:00,111.82,111.87,111.03,111.53,24316.0,99.6535,99.698,98.9494,99.395,24316.0
2015-09-30 12:30:00,111.53,111.6,110.97,111.53,22750.0,99.395,99.4574,98.896,99.395,22750.0
2015-09-30 13:00:00,111.51,112.37,111.33,112.13,31285.0,99.3772,100.1436,99.2168,99.9297,31285.0
2015-09-30 13:30:00,112.19,113.25,112.01,112.89,83098.0,99.9832,100.9279,99.8228,100.6071,83098.0
2015-09-30 14:00:00,112.8,113.16,112.52,112.75,33721.0,100.5268,100.8477,100.2773,100.4823,33721.0
2015-09-30 14:30:00,112.76,113.5,112.58,113.46,35232.0,100.4912,101.1507,100.3308,101.115,35232.0
2015-09-30 15:00:00,113.38,113.61,113.11,113.39,41510.0,101.0437,101.2487,100.8031,101.0527,41510.0
2015-09-30 15:30:00,113.52,113.75,113.2,113.29,77520.0,101.1685,101.3735,100.8833,100.9635,77520.0
2015-10-01 09:30:00,113.33,115.34,113.33,115.07,227955.0,100.9992,102.7905,100.9992,102.5499,227955.0
2015-10-01 10:00:00,115.07,116.04,114.5,114.78,64011.0,102.5499,103.4143,102.0419,102.2914,64011.0
2015-10-01 10:30:00,114.48,114.98,114.28,114.5,31605.0,102.0241,102.4697,101.8458,102.0419,31605.0
2015-10-01 11:00:00,114.49,114.55,113.56,113.79,21609.0,102.033,102.0864,101.2042,101.4091,21609.0
2015-10-01 11:30:00,113.62,113.78,112.64,112.9,44630.0,101.2576,101.4002,100.3843,100.616,44630.0
2015-10-01 12:00:00,112.9,112.97,112.37,112.69,54284.0,100.616,100.6784,100.1436,100.4288,54284.0
2015-10-01 12:30:00,112.65,113.22,112.64,112.84,51498.0,100.3932,100.9011,100.3843,100.5625,51498.0
2015-10-01 13:00:00,112.71,113.09,112.45,112.63,66171.0,100.4466,100.7853,100.2149,100.3753,66171.0
2015-10-01 13:30:00,112.7,112.91,112.49,112.86,55626.0,100.4377,100.6249,100.2506,100.5803,55626.0
2015-10-01 14:00:00,112.86,113.14,112.64,112.84,63744.0,100.5803,100.8299,100.3843,100.5625,63744.0
2015-10-01 14:30:00,112.89,113.06,112.65,112.7,43629.0,100.6071,100.7586,100.3932,100.4377,43629.0
2015-10-01 15:00:00,112.77,113.6,112.68,113.15,68460.0,100.5001,101.2398,100.4199,100.8388,68460.0
2015-10-01 15:30:00,113.16,113.89,112.99,113.69,86325.0,100.8477,101.4983,100.6962,101.32,86325.0
2015-10-02 09:30:00,112.45,112.99,111.86,112.4,20786.0,100.2149,100.6962,99.6891,100.1704,20786.0
2015-10-02 10:00:00,112.4,112.63,111.96,112.34,12100.0,100.1704,100.3753,99.7782,100.1169,12100.0
2015-10-02 10:30:00,112.28,112.62,112.05,112.48,28337.0,100.0634,100.3664,99.8585,100.2417,28337.0
2015-10-02 11:00:00,112.58,112.69,112.41,112.5,22800.0,100.3308,100.4288,100.1793,100.2595,22800.0
2015-10-02 11:30:00,112.59,112.66,112.31,112.45,19872.0,100.3397,100.4021,100.0902,100.2149,19872.0
2015-10-02 12:00:00,112.54,112.82,112.48,112.7,17944.0,100.2951,100.5447,100.2417,100.4377,17944.0
2015-10-02 12:30:00,112.7,113.01,112.53,112.88,19475.0,100.4377,100.714,100.2862,100.5981,19475.0
2015-10-02 13:00:00,113.01,113.25,112.84,112.95,16229.0,100.714,100.9279,100.5625,100.6605,16229.0
2015-10-02 13:30:00,112.95,113.05,112.69,112.7,16510.0,100.6605,100.7496,100.4288,100.4377,16510.0
2015-10-02 14:00:00,112.66,112.83,112.37,112.75,15894.0,100.4021,100.5536,100.1436,100.4823,15894.0
2015-10-02 14:30:00,112.75,112.8,112.52,112.54,19500.0,100.4823,100.5268,100.2773,100.2951,19500.0
2015-10-02 15:00:00,112.63,112.94,112.54,112.87,32162.0,100.3753,100.6516,100.2951,100.5892,32162.0
2015-10-02 15:30:00,112.9,113.36,112.75,113.3,94997.0,100.616,101.0259,100.4823,100.9724,94997.0
2015-10-05 09:30:00,113.68,115.79,113.54,115.75,31862.0,101.3111,103.1915,101.1863,103.1559,31862.0
2015-10-05 10:00:00,115.89,115.97,115.19,115.31,49120.0,103.2806,103.3519,102.6568,102.7637,49120.0
2015-10-05 10:30:00,115.22,115.34,114.73,114.97,45685.0,102.6835,102.7905,102.2469,102.4607,45685.0
2015-10-05 11:00:00,114.89,115.34,114.89,115.12,35275.0,102.3894,102.7905,102.3894,102.5944,35275.0
2015-10-05 11:30:00,115.07,115.17,114.67,115.05,13150.0,102.5499,102.639,102.1934,102.532,13150.0
2015-10-05 12:00:00,115.09,115.27,114.84,115.06,24338.0,102.5677,102.7281,102.3449,102.5409,24338.0
2015-10-05 12:30:00,115.08,115.25,114.85,115.07,8900.0,102.5588,102.7103,102.3538,102.5499,8900.0
2015-10-05 13:00:00,115.08,115.51,114.92,115.0,46272.0,102.5588,102.942,102.4162,102.4875,46272.0
2015-10-05 13:30:00,115.01,115.49,114.84,115.19,29607.0,102.4964,102.9242,102.3449,102.6568,29607.0
2015-10-05 14:00:00,115.21,115.31,115.07,115.18,31439.0,102.6746,102.7637,102.5499,102.6479,31439.0
2015-10-05 14:30:00,115.2,115.58,115.15,115.58,14210.0,102.6657,103.0044,102.6212,103.0044,14210.0
2015-10-05 15:00:00,115.54,115.58,114.97,115.1,36070.0,102.9687,103.0044,102.4607,102.5766,36070.0
2015-10-05 15:30:00,115.16,115.57,115.02,115.42,86309.0,102.6301,102.9955,102.5053,102.8618,86309.0
2015-10-06 09:30:00,115.48,115.89,115.29,115.69,11940.0,102.9153,103.2806,102.7459,103.1024,11940.0
2015-10-06 10:00:00,115.91,116.04,115.21,115.36,13895.0,103.2985,103.4143,102.6746,102.8083,13895.0
2015-10-06 10:30:00,115.36,115.46,115.02,115.13,18027.0,102.8083,102.8974,102.5053,102.6033,18027.0
2015-10-06 11:00:00,115.23,115.67,115.18,115.54,13595.0,102.6925,103.0846,102.6479,102.9687,13595.0
2015-10-06 11:30:00,115.66,115.66,114.66,114.82,37806.0,103.0757,103.0757,102.1845,102.3271,37806.0
2015-10-06 12:00:00,114.86,115.18,114.74,114.88,14299.0,102.3627,102.6479,102.2558,102.3805,14299.0
2015-10-06 12:30:00,114.81,114.92,114.61,114.87,10000.0,102.3182,102.4162,102.1399,102.3716,10000.0
2015-10-06 13:00:00,114.92,115.25,114.84,115.11,17814.0,102.4162,102.7103,102.3449,102.5855,17814.0
2015-10-06 13:30:00,115.19,115.19,114.58,114.71,14782.0,102.6568,102.6568,102.1132,102.229,14782.0
2015-10-06 14:00:00,114.79,115.38,114.65,115.36,21458.0,102.3003,102.8261,102.1756,102.8083,21458.0
2015-10-06 14:30:00,115.41,115.61,114.15,114.17,43889.0,102.8529,103.0311,101.73,101.7478,43889.0
2015-10-06 15:00:00,114.18,114.29,113.31,113.49,97337.0,101.7567,101.8547,100.9814,101.1418,97337.0
2015-10-06 15:30:00,113.5,114.07,113.5,113.82,63142.0,101.1507,101.6587,101.1507,101.4359,63142.0
2015-10-07 09:30:00,114.53,115.41,114.04,115.29,15100.0,102.0686,102.8529,101.6319,102.7459,15100.0
2015-10-07 10:00:00,115.38,115.78,115.32,115.64,23855.0,102.8261,103.1826,102.7727,103.0578,23855.0
2015-10-07 10:30:00,115.57,115.81,115.17,115.22,24681.0,102.9955,103.2093,102.639,102.6835,24681.0
2015-10-07 11:00:00,115.33,115.43,114.86,114.99,14758.0,102.7816,102.8707,102.3627,102.4786,14758.0
2015-10-07 11:30:00,115.02,115.59,115.02,115.52,8069.0,102.5053,103.0133,102.5053,102.9509,8069.0
2015-10-07 12:00:00,115.41,115.41,114.82,114.87,7003.0,102.8529,102.8529,102.3271,102.3716,7003.0
2015-10-07 12:30:00,114.86,115.05,114.72,114.74,10090.0,102.3627,102.532,102.2379,102.2558,10090.0
2015-10-07 13:00:00,114.85,115.3,114.84,115.28,8022.0,102.3538,102.7548,102.3449,102.737,8022.0
2015-10-07 13:30:00,115.3,115.6,115.28,115.35,17142.0,102.7548,103.0222,102.737,102.7994,17142.0
2015-10-07 14:00:00,115.4,115.71,115.18,115.26,18974.0,102.844,103.1202,102.6479,102.7192,18974.0
2015-10-07 14:30:00,115.29,115.38,115.07,115.16,29009.0,102.7459,102.8261,102.5499,102.6301,29009.0
2015-10-07 15:00:00,115.22,115.46,115.11,115.3,21074.0,102.6835,102.8974,102.5855,102.7548,21074.0
2015-10-07 15:30:00,115.35,115.62,115.22,115.51,152060.0,102.7994,103.04,102.6835,102.942,152060.0
2015-10-08 09:30:00,115.6,116.63,115.3,116.23,18766.0,103.0222,103.9401,102.7548,103.5836,18766.0
2015-10-08 10:00:00,116.27,116.67,116.26,116.39,14890.0,103.6193,103.9758,103.6104,103.7262,14890.0
2015-10-08 10:30:00,116.35,116.89,116.35,116.75,16357.0,103.6906,104.1718,103.6906,104.0471,16357.0
2015-10-08 11:00:00,116.78,117.21,116.75,117.13,27473.0,104.0738,104.457,104.0471,104.3857,27473.0
2015-10-08 11:30:00,117.15,117.52,117.15,117.46,11108.0,104.4035,104.7333,104.4035,104.6798,11108.0
2015-10-08 12:00:00,117.46,117.75,117.39,117.39,11755.0,104.6798,104.9383,104.6174,104.6174,11755.0
2015-10-08 12:30:00,117.36,117.37,116.71,116.87,28113.0,104.5907,104.5996,104.0114,104.154,28113.0
2015-10-08 13:00:00,116.85,117.08,116.7,116.91,7118.0,104.1362,104.3412,104.0025,104.1897,7118.0
2015-10-08 13:30:00,117.04,117.19,116.84,117.1,6306.0,104.3055,104.4392,104.1273,104.359,6306.0
2015-10-08 14:00:00,117.16,117.7,117.1,117.7,12850.0,104.4125,104.8937,104.359,104.8937,12850.0
2015-10-08 14:30:00,117.66,118.11,117.52,118.03,35609.0,104.8581,105.2591,104.7333,105.1878,35609.0
2015-10-08 15:00:00,118.02,118.48,117.99,118.12,40605.0,105.1789,105.5888,105.1522,105.268,40605.0
2015-10-08 15:30:00,118.1,118.33,117.71,117.89,51831.0,105.2502,105.4552,104.9026,105.063,51831.0
2015-10-09 09:30:00,117.96,118.89,117.67,118.45,8412.0,105.1254,105.9542,104.867,105.5621,8412.0
2015-10-09 10:00:00,118.4,118.43,117.72,118.13,5100.0,105.5175,105.5443,104.9115,105.2769,5100.0
2015-10-09 10:30:00,118.24,118.53,118.15,118.35,6578.0,105.375,105.6334,105.2947,105.473,6578.0
2015-10-09 11:00:00,118.48,118.51,118.2,118.38,9167.0,105.5888,105.6156,105.3393,105.4997,9167.0
2015-10-09 11:30:00,118.29,118.42,117.93,118.0,41387.0,105.4195,105.5354,105.0987,105.1611,41387.0
2015-10-09 12:00:00,117.98,118.12,117.42,117.59,8448.0,105.1432,105.268,104.6442,104.7957,8448.0
2015-10-09 12:30:00,117.66,117.73,117.38,117.49,7493.0,104.8581,104.9204,104.6085,104.7066,7493.0
2015-10-09 13:00:00,117.5,117.53,117.05,117.18,7518.0,104.7155,104.7422,104.3144,104.4303,7518.0
2015-10-09 13:30:00,117.1,117.38,116.99,117.32,9500.0,104.359,104.6085,104.261,104.5551,9500.0
2015-10-09 14:00:00,117.32,117.53,117.13,117.33,7117.0,104.5551,104.7422,104.3857,104.564,7117.0
2015-10-09 14:30:00,117.42,117.56,117.28,117.5,13711.0,104.6442,104.7689,104.5194,104.7155,13711.0
2015-10-09 15:00:00,117.56,117.75,117.37,117.72,16023.0,104.7689,104.9383,104.5996,104.9115,16023.0
2015-10-09 15:30:00,117.72,117.79,117.56,117.69,29238.0,104.9115,104.9739,104.7689,104.8848,29238.0
2015-10-12 09:30:00,117.78,118.22,117.23,117.48,28129.0,104.965,105.3571,104.4748,104.6976,28129.0
2015-10-12 10:00:00,117.51,117.74,117.24,117.56,6620.0,104.7244,104.9294,104.4838,104.7689,6620.0
2015-10-12 10:30:00,117.61,117.68,117.36,117.52,20641.0,104.8135,104.8759,104.5907,104.7333,20641.0
2015-10-12 11:00:00,117.46,118.04,117.37,117.99,18278.0,104.6798,105.1967,104.5996,105.1522,18278.0
2015-10-12 11:30:00,118.07,118.54,118.0,118.37,14543.0,105.2234,105.6423,105.1611,105.4908,14543.0
2015-10-12 12:00:00,118.29,118.69,118.29,118.53,7760.0,105.4195,105.776,105.4195,105.6334,7760.0
2015-10-12 12:30:00,118.53,118.69,118.28,118.43,6000.0,105.6334,105.776,105.4106,105.5443,6000.0
2015-10-12 13:00:00,118.32,118.71,118.2,118.66,11707.0,105.4462,105.7938,105.3393,105.7493,11707.0
2015-10-12 13:30:00,118.64,118.85,118.64,118.65,18989.0,105.7314,105.9186,105.7314,105.7403,18989.0
2015-10-12 14:00:00,118.64,118.74,118.54,118.67,10300.0,105.7314,105.8205,105.6423,105.7582,10300.0
2015-10-12 14:30:00,118.67,119.03,118.62,118.89,19848.0,105.7582,106.079,105.7136,105.9542,19848.0
2015-10-12 15:00:00,118.91,119.19,118.81,119.1,32091.0,105.9721,106.2216,105.8829,106.1414,32091.0
2015-10-12 15:30:00,119.1,119.26,118.97,119.08,35085.0,106.1414,106.284,106.0255,106.1236,35085.0
2015-10-13 09:30:00,118.31,119.73,118.14,119.25,32384.0,105.4373,106.7028,105.2858,106.2751,32384.0
2015-10-13 10:00:00,119.26,119.79,119.26,119.69,14945.0,106.284,106.7563,106.284,106.6672,14945.0
2015-10-13 10:30:00,119.7,119.93,119.31,119.66,15475.0,106.6761,106.8811,106.3285,106.6404,15475.0
2015-10-13 11:00:00,119.62,119.84,119.51,119.52,13846.0,106.6048,106.8009,106.5068,106.5157,13846.0
2015-10-13 11:30:00,119.45,119.83,119.39,119.75,12750.0,106.4533,106.792,106.3998,106.7207,12750.0
2015-10-13 12:00:00,119.76,119.76,119.36,119.36,7100.0,106.7296,106.7296,106.3731,106.3731,7100.0
2015-10-13 12:30:00,119.39,119.49,118.86,118.87,6928.0,106.3998,106.4889,105.9275,105.9364,6928.0
2015-10-13 13:00:00,118.87,118.94,118.61,118.78,7632.0,105.9364,105.9988,105.7047,105.8562,7632.0
2015-10-13 13:30:00,118.81,118.84,118.5,118.72,6728.0,105.8829,105.9097,105.6067,105.8027,6728.0
2015-10-13 14:00:00,118.65,118.96,118.41,118.49,9700.0,105.7403,106.0166,105.5265,105.5977,9700.0
2015-10-13 14:30:00,118.4,118.82,118.21,118.82,12200.0,105.5175,105.8918,105.3482,105.8918,12200.0
2015-10-13 15:00:00,118.82,118.82,118.45,118.62,18400.0,105.8918,105.8918,105.5621,105.7136,18400.0
2015-10-13 15:30:00,118.59,118.74,118.34,118.56,64369.0,105.6869,105.8205,105.4641,105.6601,64369.0
2015-10-14 09:30:00,118.42,118.78,118.06,118.78,12320.0,105.5354,105.8562,105.2145,105.8562,12320.0
2015-10-14 10:00:00,118.84,118.88,118.11,118.28,14300.0,105.9097,105.9453,105.2591,105.4106,14300.0
2015-10-14 10:30:00,118.27,118.4,117.26,117.3,34528.0,105.4017,105.5175,104.5016,104.5372,34528.0
2015-10-14 11:00:00,117.27,117.39,116.93,117.32,12108.0,104.5105,104.6174,104.2075,104.5551,12108.0
2015-10-14 11:30:00,117.33,117.91,117.0,117.64,23600.0,104.564,105.0809,104.2699,104.8402,23600.0
2015-10-14 12:00:00,117.65,117.89,117.41,117.46,8361.0,104.8491,105.063,104.6353,104.6798,8361.0
2015-10-14 12:30:00,117.63,118.27,117.4,118.18,7678.0,104.8313,105.4017,104.6263,105.3215,7678.0
2015-10-14 13:00:00,118.12,118.38,117.81,117.97,8517.0,105.268,105.4997,104.9917,105.1343,8517.0
2015-10-14 13:30:00,117.99,118.07,117.61,117.84,7100.0,105.1522,105.2234,104.8135,105.0185,7100.0
2015-10-14 14:00:00,117.85,117.97,117.33,117.33,10413.0,105.0274,105.1343,104.564,104.564,10413.0
2015-10-14 14:30:00,117.34,117.65,117.27,117.65,16184.0,104.5729,104.8491,104.5105,104.8491,16184.0
2015-10-14 15:00:00,117.65,117.65,117.04,117.17,14895.0,104.8491,104.8491,104.3055,104.4214,14895.0
2015-10-14 15:30:00,117.26,117.45,116.83,116.95,44521.0,104.5016,104.6709,104.1184,104.2253,44521.0
2015-10-15 09:30:00,117.28,117.88,116.76,117.25,18494.0,104.5194,105.0541,104.056,104.4927,18494.0
2015-10-15 10:00:00,117.21,117.8,117.14,117.2,13320.0,104.457,104.9828,104.3946,104.4481,13320.0
2015-10-15 10:30:00,117.3,117.57,117.05,117.22,26268.0,104.5372,104.7778,104.3144,104.4659,26268.0
2015-10-15 11:00:00,117.18,117.52,116.83,117.51,15200.0,104.4303,104.7333,104.1184,104.7244,15200.0
2015-10-15 11:30:00,117.53,117.8,116.51,116.51,21007.0,104.7422,104.9828,103.8332,103.8332,21007.0
2015-10-15 12:00:00,116.51,116.64,116.32,116.56,23610.0,103.8332,103.949,103.6639,103.8777,23610.0
2015-10-15 12:30:00,116.56,116.57,116.3,116.37,14850.0,103.8777,103.8867,103.646,103.7084,14850.0
2015-10-15 13:00:00,116.37,117.04,116.33,117.04,20438.0,103.7084,104.3055,103.6728,104.3055,20438.0
2015-10-15 13:30:00,117.06,117.46,116.97,117.41,12189.0,104.3233,104.6798,104.2431,104.6353,12189.0
2015-10-15 14:00:00,117.42,117.81,117.42,117.65,16983.0,104.6442,104.9917,104.6442,104.8491,16983.0
2015-10-15 14:30:00,117.66,118.01,117.6,117.6,19929.0,104.8581,105.17,104.8046,104.8046,19929.0
2015-10-15 15:00:00,117.58,117.89,117.43,117.62,38465.0,104.7868,105.063,104.6531,104.8224,38465.0
2015-10-15 15:30:00,117.68,117.86,117.55,117.8,61778.0,104.8759,105.0363,104.76,104.9828,61778.0
2015-10-16 09:30:00,117.28,117.68,116.87,117.07,37155.0,104.5194,104.8759,104.154,104.3323,37155.0
2015-10-16 10:00:00,117.13,117.22,116.64,117.02,23241.0,104.3857,104.4659,103.949,104.2877,23241.0
2015-10-16 10:30:00,117.02,117.36,116.89,117.13,17568.0,104.2877,104.5907,104.1718,104.3857,17568.0
2015-10-16 11:00:00,117.1,117.19,116.63,116.88,25089.0,104.359,104.4392,103.9401,104.1629,25089.0
2015-10-16 11:30:00,116.88,117.38,116.87,117.27,21312.0,104.1629,104.6085,104.154,104.5105,21312.0
2015-10-16 12:00:00,117.4,117.5,117.03,117.09,18110.0,104.6263,104.7155,104.2966,104.3501,18110.0
2015-10-16 12:30:00,117.13,117.31,117.04,117.16,19447.0,104.3857,104.5461,104.3055,104.4125,19447.0
2015-10-16 13:00:00,117.19,117.25,117.0,117.0,9545.0,104.4392,104.4927,104.2699,104.2699,9545.0
2015-10-16 13:30:00,117.03,117.22,116.88,116.88,8200.0,104.2966,104.4659,104.1629,104.1629,8200.0
2015-10-16 14:00:00,116.87,117.3,116.76,117.29,11501.0,104.154,104.5372,104.056,104.5283,11501.0
2015-10-16 14:30:00,117.29,117.77,117.28,117.68,15937.0,104.5283,104.9561,104.5194,104.8759,15937.0
2015-10-16 15:00:00,117.66,117.81,117.5,117.57,23710.0,104.8581,104.9917,104.7155,104.7778,23710.0
2015-10-16 15:30:00,117.61,117.92,117.45,117.77,92704.0,104.8135,105.0898,104.6709,104.9561,92704.0
2015-10-19 09:30:00,117.0,119.2,115.02,116.77,116240.0,104.2699,106.2305,102.5053,104.0649,116240.0
2015-10-19 10:00:00,116.77,120.06,116.77,119.18,77191.0,104.0649,106.9969,104.0649,106.2127,77191.0
2015-10-19 10:30:00,119.28,119.29,118.73,119.0,68767.0,106.3018,106.3107,105.8116,106.0523,68767.0
2015-10-19 11:00:00,118.97,119.77,118.47,119.54,112052.0,106.0255,106.7385,105.5799,106.5335,112052.0
2015-10-19 11:30:00,119.6,121.5,119.5,121.5,65094.0,106.587,108.2802,106.4979,108.2802,65094.0
2015-10-19 12:00:00,121.51,122.11,121.18,121.42,50560.0,108.2892,108.8239,107.9951,108.209,50560.0
2015-10-19 12:30:00,121.4,121.41,120.57,121.12,57289.0,108.1911,108.2,107.4514,107.9416,57289.0
2015-10-19 13:00:00,121.12,122.72,121.04,122.05,41753.0,107.9416,109.3675,107.8703,108.7704,41753.0
2015-10-19 13:30:00,122.2,122.25,121.39,121.94,44632.0,108.9041,108.9486,108.1822,108.6724,44632.0
2015-10-19 14:00:00,121.83,122.8,121.2,122.75,43751.0,108.5743,109.4388,108.0129,109.3942,43751.0
2015-10-19 14:30:00,122.81,124.36,122.77,124.04,88955.0,109.4477,110.8291,109.4121,110.5439,88955.0
2015-10-19 15:00:00,124.04,124.79,123.75,124.1,85738.0,110.5439,111.2123,110.2854,110.5974,85738.0
2015-10-19 15:30:00,124.1,125.11,124.05,124.66,198407.0,110.5974,111.4975,110.5528,111.0964,198407.0
2015-10-20 09:30:00,124.79,127.25,124.6,126.65,78964.0,111.2123,113.4046,111.043,112.8699,78964.0
2015-10-20 10:00:00,126.61,127.38,126.4,126.52,40384.0,112.8343,113.5205,112.6471,112.754,40384.0
2015-10-20 10:30:00,126.51,127.07,126.1,126.68,40661.0,112.7451,113.2442,112.3797,112.8966,40661.0
2015-10-20 11:00:00,126.63,126.7,125.95,126.25,22718.0,112.8521,112.9145,112.2461,112.5134,22718.0
2015-10-20 11:30:00,126.19,126.25,125.23,125.55,23441.0,112.46,112.5134,111.6044,111.8896,23441.0
2015-10-20 12:00:00,125.64,125.67,124.94,125.21,25774.0,111.9698,111.9965,111.346,111.5866,25774.0
2015-10-20 12:30:00,125.19,125.23,124.38,124.5,20427.0,111.5688,111.6044,110.8469,110.9538,20427.0
2015-10-20 13:00:00,124.49,124.58,123.89,123.89,24081.0,110.9449,111.0251,110.4102,110.4102,24081.0
2015-10-20 13:30:00,123.9,124.18,123.6,124.01,29623.0,110.4191,110.6687,110.1518,110.5171,29623.0
2015-10-20 14:00:00,124.0,124.27,123.95,124.25,22795.0,110.5082,110.7489,110.4637,110.731,22795.0
2015-10-20 14:30:00,124.25,124.82,124.12,124.48,20999.0,110.731,111.239,110.6152,110.936,20999.0
2015-10-20 15:00:00,124.62,124.72,124.34,124.43,20596.0,111.0608,111.1499,110.8112,110.8915,20596.0
2015-10-20 15:30:00,124.47,124.57,124.0,124.19,70283.0,110.9271,111.0162,110.5082,110.6776,70283.0
2015-10-21 09:30:00,125.0,126.95,124.57,126.1,82632.0,111.3994,113.1373,111.0162,112.3797,82632.0
2015-10-21 10:00:00,126.12,126.51,125.87,126.18,62730.0,112.3976,112.7451,112.1748,112.451,62730.0
2015-10-21 10:30:00,126.17,126.43,125.73,125.73,39543.0,112.4421,112.6738,112.05,112.05,39543.0
2015-10-21 11:00:00,125.77,125.86,125.52,125.65,27262.0,112.0857,112.1659,111.8629,111.9787,27262.0
2015-10-21 11:30:00,125.72,126.08,125.64,126.08,33348.0,112.0411,112.3619,111.9698,112.3619,33348.0
2015-10-21 12:00:00,126.17,126.32,125.9,126.2,31113.0,112.4421,112.5758,112.2015,112.4689,31113.0
2015-10-21 12:30:00,126.21,126.28,125.75,125.75,21952.0,112.4778,112.5402,112.0678,112.0678,21952.0
2015-10-21 13:00:00,125.75,125.76,124.85,124.85,18449.0,112.0678,112.0767,111.2658,111.2658,18449.0
2015-10-21 13:30:00,124.86,125.86,124.69,125.7,29488.0,111.2747,112.1659,111.1232,112.0233,29488.0
2015-10-21 14:00:00,125.65,125.9,125.47,125.65,13845.0,111.9787,112.2015,111.8183,111.9787,13845.0
2015-10-21 14:30:00,125.68,126.04,125.59,125.59,23130.0,112.0054,112.3263,111.9252,111.9252,23130.0
2015-10-21 15:00:00,125.57,125.8,125.19,125.39,32678.0,111.9074,112.1124,111.5688,111.747,32678.0
2015-10-21 15:30:00,125.41,125.47,124.82,125.01,68262.0,111.7648,111.8183,111.239,111.4083,68262.0
2015-10-22 09:30:00,125.47,126.3,125.21,125.55,26019.0,111.8183,112.558,111.5866,111.8896,26019.0
2015-10-22 10:00:00,125.55,125.88,125.54,125.67,40084.0,111.8896,112.1837,111.8807,111.9965,40084.0
2015-10-22 10:30:00,125.67,127.01,125.62,126.93,47222.0,111.9965,113.1907,111.952,113.1194,47222.0
2015-10-22 11:00:00,126.97,127.1,126.35,126.88,41102.0,113.1551,113.2709,112.6025,113.0749,41102.0
2015-10-22 11:30:00,126.9,127.94,126.81,127.72,22148.0,113.0927,114.0195,113.0125,113.8235,22148.0
2015-10-22 12:00:00,127.73,128.48,127.73,128.29,35310.0,113.8324,114.5008,113.8324,114.3315,35310.0
2015-10-22 12:30:00,128.3,128.38,127.86,128.01,49028.0,114.3404,114.4117,113.9483,114.0819,49028.0
2015-10-22 13:00:00,128.0,128.01,127.17,127.17,23294.0,114.073,114.0819,113.3333,113.3333,23294.0
2015-10-22 13:30:00,127.25,127.48,126.81,126.82,24973.0,113.4046,113.6096,113.0125,113.0214,24973.0
2015-10-22 14:00:00,126.77,126.87,126.27,126.67,39435.0,112.9768,113.066,112.5313,112.8877,39435.0
2015-10-22 14:30:00,126.72,126.95,126.42,126.95,24385.0,112.9323,113.1373,112.6649,113.1373,24385.0
2015-10-22 15:00:00,126.88,127.62,126.73,127.5,45048.0,113.0749,113.7344,112.9412,113.6274,45048.0
2015-10-22 15:30:00,127.54,127.95,127.48,127.74,75732.0,113.6631,114.0285,113.6096,113.8413,75732.0
2015-10-23 09:30:00,128.27,129.67,128.09,129.4,11624.0,114.3136,115.5613,114.1532,115.3207,11624.0
2015-10-23 10:00:00,129.59,129.94,128.41,128.59,24325.0,115.49,115.8019,114.4384,114.5988,24325.0
2015-10-23 10:30:00,128.67,129.04,128.62,128.78,11550.0,114.6701,114.9999,114.6256,114.7682,11550.0
2015-10-23 11:00:00,128.95,129.31,128.94,129.0,9140.0,114.9197,115.2405,114.9107,114.9642,9140.0
2015-10-23 11:30:00,129.03,129.12,128.32,128.32,10710.0,114.9909,115.0712,114.3582,114.3582,10710.0
2015-10-23 12:00:00,128.32,128.68,128.25,128.68,9530.0,114.3582,114.679,114.2958,114.679,9530.0
2015-10-23 12:30:00,128.68,128.9,128.49,128.9,8458.0,114.679,114.8751,114.5097,114.8751,8458.0
2015-10-23 13:00:00,128.8,128.85,128.66,128.85,6426.0,114.786,114.8305,114.6612,114.8305,6426.0
2015-10-23 13:30:00,128.85,129.01,128.67,128.67,17550.0,114.8305,114.9731,114.6701,114.6701,17550.0
2015-10-23 14:00:00,128.66,128.82,128.21,128.62,38069.0,114.6612,114.8038,114.2602,114.6256,38069.0
2015-10-23 14:30:00,128.62,128.84,128.54,128.58,47746.0,114.6256,114.8216,114.5543,114.5899,47746.0
2015-10-23 15:00:00,128.58,128.7,127.68,127.93,80162.0,114.5899,114.6969,113.7878,114.0106,80162.0
2015-10-23 15:30:00,127.97,128.27,127.66,127.88,68429.0,114.0463,114.3136,113.77,113.9661,68429.0
2015-10-26 09:30:00,128.0,128.91,128.0,128.7,25748.0,114.073,114.884,114.073,114.6969,25748.0
2015-10-26 10:00:00,128.43,128.58,127.43,128.57,42368.0,114.4562,114.5899,113.565,114.581,42368.0
2015-10-26 10:30:00,128.58,129.0,128.47,128.98,13097.0,114.5899,114.9642,114.4919,114.9464,13097.0
2015-10-26 11:00:00,128.93,129.12,128.81,128.82,19053.0,114.9018,115.0712,114.7949,114.8038,19053.0
2015-10-26 11:30:00,128.85,129.02,128.81,128.83,27200.0,114.8305,114.982,114.7949,114.8127,27200.0
2015-10-26 12:00:00,128.84,129.16,128.83,129.07,17550.0,114.8216,115.1068,114.8127,115.0266,17550.0
2015-10-26 12:30:00,129.03,129.85,129.03,129.71,22270.0,114.9909,115.7217,114.9909,115.597,22270.0
2015-10-26 13:00:00,129.64,130.06,129.62,129.97,27886.0,115.5346,115.9089,115.5168,115.8287,27886.0
2015-10-26 13:30:00,129.97,130.07,129.2,129.2,26101.0,115.8287,115.9178,115.1425,115.1425,26101.0
2015-10-26 14:00:00,129.3,129.95,129.21,129.69,20576.0,115.2316,115.8108,115.1514,115.5791,20576.0
2015-10-26 14:30:00,129.72,130.09,129.66,130.09,12041.0,115.6059,115.9356,115.5524,115.9356,12041.0
2015-10-26 15:00:00,130.11,130.34,129.72,129.76,32523.0,115.9534,116.1584,115.6059,115.6415,32523.0
2015-10-26 15:30:00,129.76,129.77,129.31,129.43,68858.0,115.6415,115.6504,115.2405,115.3474,68858.0
2015-10-27 09:30:00,129.27,129.43,128.07,128.8,19291.0,115.2048,115.3474,114.1354,114.786,19291.0
2015-10-27 10:00:00,128.71,128.81,127.64,128.13,25077.0,114.7058,114.7949,113.7522,114.1889,25077.0
2015-10-27 10:30:00,128.13,128.8,127.89,128.3,20346.0,114.1889,114.786,113.975,114.3404,20346.0
2015-10-27 11:00:00,128.33,128.68,128.17,128.36,19331.0,114.3671,114.679,114.2245,114.3938,19331.0
2015-10-27 11:30:00,128.45,128.56,128.08,128.21,27402.0,114.4741,114.5721,114.1443,114.2602,27402.0
2015-10-27 12:00:00,128.21,128.33,127.91,128.0,23889.0,114.2602,114.3671,113.9928,114.073,23889.0
2015-10-27 12:30:00,128.0,128.18,127.67,127.75,26291.0,114.073,114.2334,113.7789,113.8502,26291.0
2015-10-27 13:00:00,127.73,127.73,127.0,127.41,32281.0,113.8324,113.8324,113.1818,113.5472,32281.0
2015-10-27 13:30:00,127.41,127.58,127.2,127.32,29451.0,113.5472,113.6987,113.3601,113.467,29451.0
2015-10-27 14:00:00,127.3,127.35,126.21,126.49,53095.0,113.4492,113.4937,112.4778,112.7273,53095.0
2015-10-27 14:30:00,126.52,126.91,126.44,126.72,42272.0,112.754,113.1016,112.6828,112.9323,42272.0
2015-10-27 15:00:00,126.69,127.31,126.69,127.0,64275.0,112.9056,113.4581,112.9056,113.1818,64275.0
2015-10-27 15:30:00,127.0,127.23,126.76,127.13,91135.0,113.1818,113.3868,112.9679,113.2977,91135.0
2015-10-28 09:30:00,127.55,128.85,127.28,128.63,17961.0,113.672,114.8305,113.4314,114.6345,17961.0
2015-10-28 10:00:00,128.62,129.9,128.61,129.5,37243.0,114.6256,115.7663,114.6166,115.4098,37243.0
2015-10-28 10:30:00,129.5,131.03,129.27,130.83,42254.0,115.4098,116.7733,115.2048,116.5951,42254.0
2015-10-28 11:00:00,130.82,131.0,130.44,130.85,33256.0,116.5862,116.7466,116.2475,116.6129,33256.0
2015-10-28 11:30:00,130.87,131.03,130.69,130.9,20582.0,116.6307,116.7733,116.4703,116.6575,20582.0
2015-10-28 12:00:00,130.89,131.08,130.63,130.97,20148.0,116.6486,116.8179,116.4169,116.7199,20148.0
2015-10-28 12:30:00,130.88,130.96,130.55,130.73,12577.0,116.6397,116.711,116.3456,116.506,12577.0
2015-10-28 13:00:00,130.73,130.78,130.21,130.23,13134.0,116.506,116.5505,116.0426,116.0604,13134.0
2015-10-28 13:30:00,130.23,131.52,130.02,131.52,19122.0,116.0604,117.21,115.8732,117.21,19122.0
2015-10-28 14:00:00,131.42,131.42,129.27,129.9,35760.0,117.1209,117.1209,115.2048,115.7663,35760.0
2015-10-28 14:30:00,129.78,130.29,129.1,129.95,28581.0,115.6593,116.1139,115.0533,115.8108,28581.0
2015-10-28 15:00:00,130.05,130.81,129.94,130.62,23016.0,115.9,116.5773,115.8019,116.408,23016.0
2015-10-28 15:30:00,130.72,131.47,130.7,131.12,58038.0,116.4971,117.1655,116.4792,116.8535,58038.0
2015-10-29 09:30:00,130.79,131.79,128.97,129.29,77529.0,116.5595,117.4506,114.9375,115.2227,77529.0
2015-10-29 10:00:00,129.23,129.99,128.86,129.04,56379.0,115.1692,115.8465,114.8394,114.9999,56379.0
2015-10-29 10:30:00,128.99,129.56,128.52,128.77,26201.0,114.9553,115.4633,114.5364,114.7592,26201.0
2015-10-29 11:00:00,128.85,130.09,128.66,130.0,28628.0,114.8305,115.9356,114.6612,115.8554,28628.0
2015-10-29 11:30:00,130.19,130.57,130.15,130.51,9328.0,116.0247,116.3634,115.9891,116.3099,9328.0
2015-10-29 12:00:00,130.57,130.65,130.34,130.59,19845.0,116.3634,116.4347,116.1584,116.3812,19845.0
2015-10-29 12:30:00,130.6,130.65,129.95,129.96,10549.0,116.3901,116.4347,115.8108,115.8198,10549.0
2015-10-29 13:00:00,129.99,130.22,129.87,130.04,8411.0,115.8465,116.0515,115.7396,115.8911,8411.0
2015-10-29 13:30:00,129.98,130.05,129.67,129.76,7160.0,115.8376,115.9,115.5613,115.6415,7160.0
2015-10-29 14:00:00,129.71,130.52,129.58,130.52,14360.0,115.597,116.3188,115.4811,116.3188,14360.0
2015-10-29 14:30:00,130.52,130.67,130.23,130.67,24037.0,116.3188,116.4525,116.0604,116.4525,24037.0
2015-10-29 15:00:00,130.58,130.75,130.41,130.41,23769.0,116.3723,116.5238,116.2208,116.2208,23769.0
2015-10-29 15:30:00,130.49,130.65,130.26,130.42,70611.0,116.2921,116.4347,116.0871,116.2297,70611.0
2015-10-30 09:30:00,130.43,132.38,130.43,132.06,14220.0,116.2386,117.9765,116.2386,117.6913,14220.0
2015-10-30 10:00:00,132.21,133.3,132.04,132.74,21935.0,117.825,118.7964,117.6734,118.2973,21935.0
2015-10-30 10:30:00,132.86,133.59,132.86,133.41,34156.0,118.4042,119.0548,118.4042,118.8944,34156.0
2015-10-30 11:00:00,133.39,133.45,132.36,132.44,20834.0,118.8766,118.93,117.9586,118.0299,20834.0
2015-10-30 11:30:00,132.44,132.58,132.14,132.46,20200.0,118.0299,118.1547,117.7626,118.0478,20200.0
2015-10-30 12:00:00,132.43,132.48,131.91,132.22,25765.0,118.021,118.0656,117.5576,117.8339,25765.0
2015-10-30 12:30:00,132.24,133.26,132.09,133.13,24070.0,117.8517,118.7607,117.718,118.6449,24070.0
2015-10-30 13:00:00,133.06,133.86,133.06,133.7,16203.0,118.5825,119.2954,118.5825,119.1528,16203.0
2015-10-30 13:30:00,133.84,134.34,133.72,134.19,26771.0,119.2776,119.7232,119.1707,119.5895,26771.0
2015-10-30 14:00:00,134.19,134.25,133.36,133.42,32019.0,119.5895,119.643,118.8498,118.9033,32019.0
2015-10-30 14:30:00,133.36,133.5,133.04,133.28,24025.0,118.8498,118.9746,118.5646,118.7785,24025.0
2015-10-30 15:00:00,133.26,133.27,132.73,132.89,30837.0,118.7607,118.7696,118.2884,118.431,30837.0
2015-10-30 15:30:00,132.89,133.19,132.79,132.79,101312.0,118.431,118.6983,118.3418,118.3418,101312.0
2015-11-02 09:30:00,133.15,133.95,133.06,133.47,9495.0,118.6627,119.3756,118.5825,118.9479,9495.0
2015-11-02 10:00:00,133.45,133.6,132.73,133.25,8103.0,118.93,119.0637,118.2884,118.7518,8103.0
2015-11-02 10:30:00,133.2,133.69,133.14,133.33,10097.0,118.7072,119.1439,118.6538,118.8231,10097.0
2015-11-02 11:00:00,133.23,134.2,133.22,134.1,27062.0,118.734,119.5984,118.7251,119.5093,27062.0
2015-11-02 11:30:00,134.19,134.67,133.76,133.89,32714.0,119.5895,120.0173,119.2063,119.3222,32714.0
2015-11-02 12:00:00,133.92,134.44,133.87,134.26,8269.0,119.3489,119.8123,119.3043,119.6519,8269.0
2015-11-02 12:30:00,134.26,134.88,134.18,134.8,27408.0,119.6519,120.2044,119.5806,120.1331,27408.0
2015-11-02 13:00:00,134.62,135.08,134.62,135.01,16387.0,119.9727,120.3827,119.9727,120.3203,16387.0
2015-11-02 13:30:00,135.08,135.16,135.0,135.06,16869.0,120.3827,120.454,120.3114,120.3649,16869.0
2015-11-02 14:00:00,135.14,135.21,134.85,134.85,22664.0,120.4362,120.4985,120.1777,120.1777,22664.0
2015-11-02 14:30:00,134.87,134.99,134.69,134.91,23492.0,120.1955,120.3025,120.0351,120.2312,23492.0
2015-11-02 15:00:00,134.93,134.93,134.55,134.8,12323.0,120.249,120.249,119.9103,120.1331,12323.0
2015-11-02 15:30:00,134.85,134.86,134.34,134.4,32258.0,120.1777,120.1866,119.7232,119.7767,32258.0
2015-11-03 09:30:00,134.29,134.39,133.43,133.61,12732.0,119.6786,119.7678,118.9122,119.0726,12732.0
2015-11-03 10:00:00,133.57,134.04,133.12,133.85,10900.0,119.037,119.4558,118.6359,119.2865,10900.0
2015-11-03 10:30:00,133.78,133.9,133.46,133.82,9345.0,119.2241,119.3311,118.9389,119.2598,9345.0
2015-11-03 11:00:00,133.76,133.85,133.54,133.73,13999.0,119.2063,119.2865,119.0102,119.1796,13999.0
2015-11-03 11:30:00,133.82,134.99,133.82,134.83,14085.0,119.2598,120.3025,119.2598,120.1599,14085.0
2015-11-03 12:00:00,134.88,134.95,134.5,134.62,10545.0,120.2044,120.2668,119.8658,119.9727,10545.0
2015-11-03 12:30:00,134.62,134.98,134.58,134.98,12900.0,119.9727,120.2936,119.9371,120.2936,12900.0
2015-11-03 13:00:00,134.97,135.0,134.36,134.38,20790.0,120.2847,120.3114,119.741,119.7588,20790.0
2015-11-03 13:30:00,134.47,135.32,134.37,135.05,12466.0,119.8391,120.5966,119.7499,120.3559,12466.0
2015-11-03 14:00:00,135.02,135.19,134.97,135.14,8853.0,120.3292,120.4807,120.2847,120.4362,8853.0
2015-11-03 14:30:00,135.14,135.34,134.87,135.24,20617.0,120.4362,120.6144,120.1955,120.5253,20617.0
2015-11-03 15:00:00,135.25,135.55,135.1,135.27,59556.0,120.5342,120.8015,120.4005,120.552,59556.0
2015-11-03 15:30:00,135.21,135.38,134.63,134.68,48534.0,120.4985,120.65,119.9816,120.0262,48534.0
2015-11-04 09:30:00,134.75,135.62,133.97,134.46,12173.0,120.0886,120.8639,119.3935,119.8301,12173.0
2015-11-04 10:00:00,134.5,134.92,134.31,134.7,16800.0,119.8658,120.2401,119.6965,120.044,16800.0
2015-11-04 10:30:00,134.69,135.6,134.54,135.22,22332.0,120.0351,120.8461,119.9014,120.5074,22332.0
2015-11-04 11:00:00,135.22,135.63,135.07,135.26,56028.0,120.5074,120.8728,120.3738,120.5431,56028.0
2015-11-04 11:30:00,135.06,135.19,134.7,134.97,11180.0,120.3649,120.4807,120.044,120.2847,11180.0
2015-11-04 12:00:00,134.89,135.56,134.78,135.24,9803.0,120.2134,120.8105,120.1153,120.5253,9803.0
2015-11-04 12:30:00,135.22,135.55,134.82,135.22,11100.0,120.5074,120.8015,120.151,120.5074,11100.0
2015-11-04 13:00:00,135.2,135.48,134.83,135.35,13500.0,120.4896,120.7392,120.1599,120.6233,13500.0
2015-11-04 13:30:00,135.35,135.73,135.25,135.64,6572.0,120.6233,120.962,120.5342,120.8818,6572.0
2015-11-04 14:00:00,135.59,135.68,135.29,135.29,13208.0,120.8372,120.9174,120.5698,120.5698,13208.0
2015-11-04 14:30:00,135.34,135.58,135.29,135.36,21850.0,120.6144,120.8283,120.5698,120.6322,21850.0
2015-11-04 15:00:00,135.35,135.44,135.12,135.19,17286.0,120.6233,120.7035,120.4183,120.4807,17286.0
2015-11-04 15:30:00,135.12,135.33,135.01,135.3,40485.0,120.4183,120.6055,120.3203,120.5787,40485.0
2015-11-05 09:30:00,135.36,135.63,134.91,135.04,10521.0,120.6322,120.8728,120.2312,120.347,10521.0
2015-11-05 10:00:00,135.04,135.17,133.86,134.02,12363.0,120.347,120.4629,119.2954,119.438,12363.0
2015-11-05 10:30:00,133.93,134.65,133.68,134.58,16000.0,119.3578,119.9995,119.135,119.9371,16000.0
2015-11-05 11:00:00,134.52,135.0,134.43,134.78,35267.0,119.8836,120.3114,119.8034,120.1153,35267.0
2015-11-05 11:30:00,134.83,135.69,134.8,135.53,82037.0,120.1599,120.9263,120.1331,120.7837,82037.0
2015-11-05 12:00:00,135.54,135.79,135.12,135.6,14789.0,120.7926,121.0154,120.4183,120.8461,14789.0
2015-11-05 12:30:00,135.7,136.1,135.38,135.87,16011.0,120.9352,121.2917,120.65,121.0867,16011.0
2015-11-05 13:00:00,136.01,136.26,135.69,135.9,16513.0,121.2115,121.4343,120.9263,121.1135,16513.0
2015-11-05 13:30:00,135.94,136.25,135.64,136.24,12575.0,121.1491,121.4254,120.8818,121.4165,12575.0
2015-11-05 14:00:00,136.32,136.34,135.72,135.82,14614.0,121.4878,121.5056,120.953,121.0422,14614.0
2015-11-05 14:30:00,135.82,136.21,135.79,136.2,14712.0,121.0422,121.3897,121.0154,121.3808,14712.0
2015-11-05 15:00:00,136.27,136.86,136.2,136.86,23646.0,121.4432,121.969,121.3808,121.969,23646.0
2015-11-05 15:30:00,136.86,136.9,136.21,136.29,60952.0,121.969,122.0047,121.3897,121.461,60952.0
2015-11-06 09:30:00,136.21,136.81,135.49,135.94,11019.0,121.3897,121.9245,120.7481,121.1491,11019.0
2015-11-06 10:00:00,135.87,136.14,134.84,135.97,15595.0,121.0867,121.3273,120.1688,121.1758,15595.0
2015-11-06 10:30:00,135.92,136.41,135.7,135.84,14439.0,121.1313,121.568,120.9352,121.06,14439.0
2015-11-06 11:00:00,135.94,136.16,135.68,135.69,11180.0,121.1491,121.3452,120.9174,120.9263,11180.0
2015-11-06 11:30:00,135.81,136.02,135.45,135.57,12853.0,121.0333,121.2204,120.7124,120.8194,12853.0
2015-11-06 12:00:00,135.54,136.19,135.38,136.11,21629.0,120.7926,121.3719,120.65,121.3006,21629.0
2015-11-06 12:30:00,136.16,136.32,135.71,136.11,11093.0,121.3452,121.4878,120.9441,121.3006,11093.0
2015-11-06 13:00:00,136.08,136.38,136.05,136.06,11488.0,121.2739,121.5412,121.2471,121.2561,11488.0
2015-11-06 13:30:00,136.04,136.17,135.72,135.72,13038.0,121.2382,121.3541,120.953,120.953,13038.0
2015-11-06 14:00:00,135.75,136.35,135.64,135.74,24607.0,120.9798,121.5145,120.8818,120.9709,24607.0
2015-11-06 14:30:00,135.75,135.84,135.36,135.74,10784.0,120.9798,121.06,120.6322,120.9709,10784.0
2015-11-06 15:00:00,135.74,135.91,135.58,135.58,10655.0,120.9709,121.1224,120.8283,120.8283,10655.0
2015-11-06 15:30:00,135.59,135.86,135.31,135.41,42660.0,120.8372,121.0778,120.5877,120.6768,42660.0
2015-11-09 09:30:00,134.61,135.6,133.84,134.82,13610.0,119.9638,120.8461,119.2776,120.151,13610.0
2015-11-09 10:00:00,134.86,134.86,133.94,134.01,14305.0,120.1866,120.1866,119.3667,119.4291,14305.0
2015-11-09 10:30:00,133.97,134.88,133.92,134.71,14520.0,119.3935,120.2044,119.3489,120.0529,14520.0
2015-11-09 11:00:00,134.71,134.87,133.86,133.86,20541.0,120.0529,120.1955,119.2954,119.2954,20541.0
2015-11-09 11:30:00,133.97,134.43,133.85,134.06,29056.0,119.3935,119.8034,119.2865,119.4737,29056.0
2015-11-09 12:00:00,134.06,134.22,133.65,133.98,39712.0,119.4737,119.6163,119.1083,119.4024,39712.0
2015-11-09 12:30:00,134.03,134.07,133.48,133.48,20551.0,119.4469,119.4826,118.9568,118.9568,20551.0
2015-11-09 13:00:00,133.48,133.48,132.74,132.84,23367.0,118.9568,118.9568,118.2973,118.3864,23367.0
2015-11-09 13:30:00,132.8,132.92,132.41,132.47,22325.0,118.3508,118.4577,118.0032,118.0567,22325.0
2015-11-09 14:00:00,132.46,133.16,132.34,133.1,27069.0,118.0478,118.6716,117.9408,118.6181,27069.0
2015-11-09 14:30:00,133.14,133.62,133.05,133.15,23582.0,118.6538,119.0815,118.5736,118.6627,23582.0
2015-11-09 15:00:00,133.16,133.75,133.12,133.75,31016.0,118.6716,119.1974,118.6359,119.1974,31016.0
2015-11-09 15:30:00,133.75,134.19,133.47,133.57,75282.0,119.1974,119.5895,118.9479,119.037,75282.0
2015-11-10 09:30:00,133.25,134.7,133.18,133.41,74401.0,118.7518,120.044,118.6894,118.8944,74401.0
2015-11-10 10:00:00,133.58,133.84,133.33,133.35,7905.0,119.0459,119.2776,118.8231,118.8409,7905.0
2015-11-10 10:30:00,133.43,134.03,133.34,133.61,18166.0,118.9122,119.4469,118.832,119.0726,18166.0
2015-11-10 11:00:00,133.81,133.85,133.04,133.04,9887.0,119.2509,119.2865,118.5646,118.5646,9887.0
2015-11-10 11:30:00,133.1,134.02,133.1,134.02,19281.0,118.6181,119.438,118.6181,119.438,19281.0
2015-11-10 12:00:00,133.96,134.54,133.78,134.43,7516.0,119.3845,119.9014,119.2241,119.8034,7516.0
2015-11-10 12:30:00,134.3,134.45,133.98,134.21,8441.0,119.6875,119.8212,119.4024,119.6073,8441.0
2015-11-10 13:00:00,134.27,134.42,134.17,134.36,10128.0,119.6608,119.7945,119.5717,119.741,10128.0
2015-11-10 13:30:00,134.45,135.06,134.21,135.01,25662.0,119.8212,120.3649,119.6073,120.3203,25662.0
2015-11-10 14:00:00,134.96,134.96,134.59,134.79,8595.0,120.2757,120.2757,119.946,120.1242,8595.0
2015-11-10 14:30:00,134.84,135.07,134.76,134.82,14123.0,120.1688,120.3738,120.0975,120.151,14123.0
2015-11-10 15:00:00,134.86,135.14,134.82,135.03,37265.0,120.1866,120.4362,120.151,120.3381,37265.0
2015-11-10 15:30:00,135.03,135.37,134.8,134.97,49673.0,120.3381,120.6411,120.1331,120.2847,49673.0
2015-11-11 09:30:00,134.16,135.56,133.62,135.31,28023.0,119.5628,120.8105,119.0815,120.5877,28023.0
2015-11-11 10:00:00,135.28,135.28,134.24,134.38,24695.0,120.5609,120.5609,119.6341,119.7588,24695.0
2015-11-11 10:30:00,134.51,134.81,134.22,134.51,16739.0,119.8747,120.1421,119.6163,119.8747,16739.0
2015-11-11 11:00:00,134.51,135.11,134.45,134.86,13822.0,119.8747,120.4094,119.8212,120.1866,13822.0
2015-11-11 11:30:00,134.97,135.62,134.92,135.62,9499.0,120.2847,120.8639,120.2401,120.8639,9499.0
2015-11-11 12:00:00,135.72,136.23,135.53,136.23,12767.0,120.953,121.4076,120.7837,121.4076,12767.0
2015-11-11 12:30:00,136.2,136.21,135.83,135.85,4933.0,121.3808,121.3897,121.0511,121.0689,4933.0
2015-11-11 13:00:00,135.85,135.89,135.17,135.34,20568.0,121.0689,121.1046,120.4629,120.6144,20568.0
2015-11-11 13:30:00,135.37,135.91,135.34,135.64,11055.0,120.6411,121.1224,120.6144,120.8818,11055.0
2015-11-11 14:00:00,135.51,135.98,135.45,135.95,10855.0,120.7659,121.1848,120.7124,121.158,10855.0
2015-11-11 14:30:00,136.08,136.24,135.76,135.76,18707.0,121.2739,121.4165,120.9887,120.9887,18707.0
2015-11-11 15:00:00,135.66,135.66,135.39,135.56,25400.0,120.8996,120.8996,120.659,120.8105,25400.0
2015-11-11 15:30:00,135.62,135.73,135.19,135.22,50752.0,120.8639,120.962,120.4807,120.5074,50752.0
2015-11-12 09:30:00,134.18,135.42,133.52,134.9,39439.0,119.5806,120.6857,118.9924,120.2223,39439.0
2015-11-12 10:00:00,134.78,134.78,133.75,134.08,15687.0,120.1153,120.1153,119.1974,119.4915,15687.0
2015-11-12 10:30:00,134.05,135.39,133.91,135.33,8642.0,119.4648,120.659,119.34,120.6055,8642.0
2015-11-12 11:00:00,135.4,135.51,135.11,135.11,10033.0,120.6679,120.7659,120.4094,120.4094,10033.0
2015-11-12 11:30:00,135.11,135.2,134.45,134.58,5635.0,120.4094,120.4896,119.8212,119.9371,5635.0
2015-11-12 12:00:00,134.56,134.56,133.42,133.42,18204.0,119.9193,119.9193,118.9033,118.9033,18204.0
2015-11-12 12:30:00,133.4,134.4,133.33,134.4,13251.0,118.8855,119.7767,118.8231,119.7767,13251.0
2015-11-12 13:00:00,134.41,135.24,134.34,134.93,18748.0,119.7856,120.5253,119.7232,120.249,18748.0
2015-11-12 13:30:00,134.99,135.0,134.21,134.21,8044.0,120.3025,120.3114,119.6073,119.6073,8044.0
2015-11-12 14:00:00,134.08,134.35,133.69,134.35,13031.0,119.4915,119.7321,119.1439,119.7321,13031.0
2015-11-12 14:30:00,134.3,134.34,133.95,134.06,11410.0,119.6875,119.7232,119.3756,119.4737,11410.0
2015-11-12 15:00:00,134.07,134.37,133.96,134.25,13479.0,119.4826,119.7499,119.3845,119.643,13479.0
2015-11-12 15:30:00,134.23,134.29,133.62,133.62,38109.0,119.6252,119.6786,119.0815,119.0815,38109.0
2015-11-13 09:30:00,133.71,134.11,132.8,133.67,14326.0,119.1617,119.5182,118.3508,119.1261,14326.0
2015-11-13 10:00:00,133.75,133.82,132.75,133.55,8603.0,119.1974,119.2598,118.3062,119.0192,8603.0
2015-11-13 10:30:00,133.45,134.07,133.11,134.02,5815.0,118.93,119.4826,118.627,119.438,5815.0
2015-11-13 11:00:00,134.01,134.03,133.41,134.0,9177.0,119.4291,119.4469,118.8944,119.4202,9177.0
2015-11-13 11:30:00,134.23,134.56,133.81,134.56,10314.0,119.6252,119.9193,119.2509,119.9193,10314.0
2015-11-13 12:00:00,134.68,134.98,134.33,134.33,4900.0,120.0262,120.2936,119.7143,119.7143,4900.0
2015-11-13 12:30:00,134.33,134.35,134.14,134.34,5825.0,119.7143,119.7321,119.545,119.7232,5825.0
2015-11-13 13:00:00,134.31,134.57,133.75,133.86,16603.0,119.6965,119.9282,119.1974,119.2954,16603.0
2015-11-13 13:30:00,133.95,134.11,133.37,133.89,15594.0,119.3756,119.5182,118.8587,119.3222,15594.0
2015-11-13 14:00:00,133.83,133.87,133.48,133.54,9214.0,119.2687,119.3043,118.9568,119.0102,9214.0
2015-11-13 14:30:00,133.59,133.67,133.24,133.46,17042.0,119.0548,119.1261,118.7429,118.9389,17042.0
2015-11-13 15:00:00,133.63,133.77,133.52,133.64,13386.0,119.0904,119.2152,118.9924,119.0994,13386.0
2015-11-13 15:30:00,133.64,133.71,133.26,133.27,32585.0,119.0994,119.1617,118.7607,118.7696,32585.0
2015-11-16 09:30:00,133.27,134.89,133.01,134.38,15793.0,118.7696,120.2134,118.5379,119.7588,15793.0
2015-11-16 10:00:00,134.42,134.63,133.82,134.54,8548.0,119.7945,119.9816,119.2598,119.9014,8548.0
2015-11-16 10:30:00,134.38,134.48,133.6,133.79,9186.0,119.7588,119.848,119.0637,119.233,9186.0
2015-11-16 11:00:00,133.92,134.01,133.4,133.4,12563.0,119.3489,119.4291,118.8855,118.8855,12563.0
2015-11-16 11:30:00,133.57,133.74,133.42,133.59,8431.0,119.037,119.1885,118.9033,119.0548,8431.0
2015-11-16 12:00:00,133.52,134.27,133.51,134.27,9700.0,118.9924,119.6608,118.9835,119.6608,9700.0
2015-11-16 12:30:00,134.28,134.81,134.16,134.23,6861.0,119.6697,120.1421,119.5628,119.6252,6861.0
2015-11-16 13:00:00,134.16,134.86,134.11,134.47,5367.0,119.5628,120.1866,119.5182,119.8391,5367.0
2015-11-16 13:30:00,134.51,134.51,134.27,134.48,4600.0,119.8747,119.8747,119.6608,119.848,4600.0
2015-11-16 14:00:00,134.52,134.96,134.43,134.66,9523.0,119.8836,120.2757,119.8034,120.0084,9523.0
2015-11-16 14:30:00,134.65,135.0,134.47,135.0,9490.0,119.9995,120.3114,119.8391,120.3114,9490.0
2015-11-16 15:00:00,134.99,135.58,134.95,135.45,10338.0,120.3025,120.8283,120.2668,120.7124,10338.0
2015-11-16 15:30:00,135.44,135.44,134.89,135.08,31107.0,120.7035,120.7035,120.2134,120.3827,31107.0
2015-11-17 09:30:00,135.46,135.99,134.07,135.31,10229.0,120.7213,121.1937,119.4826,120.5877,10229.0
2015-11-17 10:00:00,135.7,135.78,135.18,135.77,7091.0,120.9352,121.0065,120.4718,120.9976,7091.0
2015-11-17 10:30:00,135.72,136.07,135.69,135.91,8105.0,120.953,121.265,120.9263,121.1224,8105.0
2015-11-17 11:00:00,136.08,136.34,135.62,135.83,8351.0,121.2739,121.5056,120.8639,121.0511,8351.0
2015-11-17 11:30:00,136.0,136.13,135.6,136.12,6300.0,121.2026,121.3184,120.8461,121.3095,6300.0
2015-11-17 12:00:00,136.12,136.32,135.67,135.67,10883.0,121.3095,121.4878,120.9085,120.9085,10883.0
2015-11-17 12:30:00,135.67,135.79,135.41,135.79,11100.0,120.9085,121.0154,120.6768,121.0154,11100.0
2015-11-17 13:00:00,135.73,135.8,135.21,135.29,11217.0,120.962,121.0243,120.4985,120.5698,11217.0
2015-11-17 13:30:00,135.21,135.71,135.02,135.67,9542.0,120.4985,120.9441,120.3292,120.9085,9542.0
2015-11-17 14:00:00,135.61,135.82,134.69,134.69,11150.0,120.855,121.0422,120.0351,120.0351,11150.0
2015-11-17 14:30:00,134.66,135.04,134.57,134.97,11550.0,120.0084,120.347,119.9282,120.2847,11550.0
2015-11-17 15:00:00,134.92,134.92,134.55,134.81,16858.0,120.2401,120.2401,119.9103,120.1421,16858.0
2015-11-17 15:30:00,134.72,134.81,134.11,134.2,80940.0,120.0619,120.1421,119.5182,119.5984,80940.0
2015-11-18 09:30:00,134.81,134.87,134.39,134.87,1583.0,120.1421,120.1955,119.7678,120.1955,1583.0
2015-11-18 10:00:00,134.84,135.71,134.84,135.07,7350.0,120.1688,120.9441,120.1688,120.3738,7350.0
2015-11-18 10:30:00,135.31,135.9,135.1,135.44,9687.0,120.5877,121.1135,120.4005,120.7035,9687.0
2015-11-18 11:00:00,135.51,135.69,135.09,135.45,14126.0,120.7659,120.9263,120.3916,120.7124,14126.0
2015-11-18 11:30:00,135.53,135.9,135.42,135.77,14370.0,120.7837,121.1135,120.6857,120.9976,14370.0
2015-11-18 12:00:00,135.76,135.91,135.64,135.84,21506.0,120.9887,121.1224,120.8818,121.06,21506.0
2015-11-18 12:30:00,135.86,135.98,135.57,135.89,10643.0,121.0778,121.1848,120.8194,121.1046,10643.0
2015-11-18 13:00:00,135.85,136.0,135.77,135.77,19234.0,121.0689,121.2026,120.9976,120.9976,19234.0
2015-11-18 13:30:00,135.86,135.86,135.52,135.53,10329.0,121.0778,121.0778,120.7748,120.7837,10329.0
2015-11-18 14:00:00,135.5,136.36,135.4,135.83,27776.0,120.757,121.5234,120.6679,121.0511,27776.0
2015-11-18 14:30:00,135.87,136.2,135.8,136.2,9600.0,121.0867,121.3808,121.0243,121.3808,9600.0
2015-11-18 15:00:00,136.21,136.5,136.09,136.19,12700.0,121.3897,121.6482,121.2828,121.3719,12700.0
2015-11-18 15:30:00,136.22,136.94,136.22,136.74,29978.0,121.3986,122.0403,121.3986,121.8621,29978.0
2015-11-19 09:30:00,136.05,136.82,134.93,136.5,22815.0,121.2471,121.9334,120.249,121.6482,22815.0
2015-11-19 10:00:00,136.36,136.73,136.13,136.52,18193.0,121.5234,121.8532,121.3184,121.666,18193.0
2015-11-19 10:30:00,136.63,136.67,136.3,136.56,14446.0,121.764,121.7997,121.4699,121.7017,14446.0
2015-11-19 11:00:00,136.4,136.62,136.16,136.43,12610.0,121.5591,121.7551,121.3452,121.5858,12610.0
2015-11-19 11:30:00,136.58,136.59,135.98,136.09,6682.0,121.7195,121.7284,121.1848,121.2828,6682.0
2015-11-19 12:00:00,136.22,136.31,136.08,136.28,2820.0,121.3986,121.4789,121.2739,121.4521,2820.0
2015-11-19 12:30:00,136.28,136.69,136.28,136.69,4148.0,121.4521,121.8175,121.4521,121.8175,4148.0
2015-11-19 13:00:00,136.69,137.18,136.54,137.08,10496.0,121.8175,122.2542,121.6838,122.1651,10496.0
2015-11-19 13:30:00,137.08,137.08,136.58,136.69,3850.0,122.1651,122.1651,121.7195,121.8175,3850.0
2015-11-19 14:00:00,136.54,136.68,136.44,136.44,2560.0,121.6838,121.8086,121.5947,121.5947,2560.0
2015-11-19 14:30:00,136.41,136.73,136.27,136.73,5286.0,121.568,121.8532,121.4432,121.8532,5286.0
2015-11-19 15:00:00,136.72,136.88,136.67,136.88,8392.0,121.8442,121.9868,121.7997,121.9868,8392.0
2015-11-19 15:30:00,136.83,136.87,136.46,136.5,31026.0,121.9423,121.9779,121.6125,121.6482,31026.0
2015-11-20 09:30:00,136.74,137.04,135.76,136.81,5359.0,121.8621,122.1294,120.9887,121.9245,5359.0
2015-11-20 10:00:00,136.79,137.24,136.59,136.69,10900.0,121.9066,122.3077,121.7284,121.8175,10900.0
2015-11-20 10:30:00,136.72,137.13,136.6,136.84,16737.0,121.8442,122.2096,121.7373,121.9512,16737.0
2015-11-20 11:00:00,136.71,136.84,136.38,136.38,27730.0,121.8353,121.9512,121.5412,121.5412,27730.0
2015-11-20 11:30:00,136.54,136.55,136.35,136.46,8253.0,121.6838,121.6927,121.5145,121.6125,8253.0
2015-11-20 12:00:00,136.51,136.55,136.42,136.53,3718.0,121.6571,121.6927,121.5769,121.6749,3718.0
2015-11-20 12:30:00,136.53,136.55,136.26,136.46,4100.0,121.6749,121.6927,121.4343,121.6125,4100.0
2015-11-20 13:00:00,136.5,136.53,136.15,136.34,8627.0,121.6482,121.6749,121.3363,121.5056,8627.0
2015-11-20 13:30:00,136.11,136.47,136.0,136.47,5092.0,121.3006,121.6214,121.2026,121.6214,5092.0
2015-11-20 14:00:00,136.48,136.57,136.36,136.5,6277.0,121.6304,121.7106,121.5234,121.6482,6277.0
2015-11-20 14:30:00,136.5,136.5,136.15,136.15,8025.0,121.6482,121.6482,121.3363,121.3363,8025.0
2015-11-20 15:00:00,136.13,136.32,136.03,136.19,10305.0,121.3184,121.4878,121.2293,121.3719,10305.0
2015-11-20 15:30:00,136.21,136.37,136.17,136.3,53955.0,121.3897,121.5323,121.3541,121.4699,53955.0
2015-11-23 09:30:00,136.71,137.62,136.71,137.41,7773.0,121.8353,122.6463,121.8353,122.4592,7773.0
2015-11-23 10:00:00,137.56,137.83,136.75,137.5,22652.0,122.5928,122.8335,121.871,122.5394,22652.0
2015-11-23 10:30:00,137.49,138.06,137.35,138.03,16959.0,122.5305,123.0384,122.4057,123.0117,16959.0
2015-11-23 11:00:00,138.12,138.57,138.01,138.16,23736.0,123.0919,123.493,122.9939,123.1276,23736.0
2015-11-23 11:30:00,138.17,138.37,137.92,137.92,10895.0,123.1365,123.3147,122.9137,122.9137,10895.0
2015-11-23 12:00:00,137.88,137.89,137.47,137.5,3800.0,122.878,122.8869,122.5126,122.5394,3800.0
2015-11-23 12:30:00,137.47,137.47,137.13,137.35,12071.0,122.5126,122.5126,122.2096,122.4057,12071.0
2015-11-23 13:00:00,137.4,137.44,137.18,137.18,7840.0,122.4503,122.4859,122.2542,122.2542,7840.0
2015-11-23 13:30:00,137.12,137.22,136.86,137.02,12919.0,122.2007,122.2898,121.969,122.1116,12919.0
2015-11-23 14:00:00,136.92,136.93,136.2,136.27,20154.0,122.0225,122.0314,121.3808,121.4432,20154.0
2015-11-23 14:30:00,136.39,136.77,136.15,136.55,16722.0,121.5501,121.8888,121.3363,121.6927,16722.0
2015-11-23 15:00:00,136.58,136.71,136.49,136.58,40198.0,121.7195,121.8353,121.6393,121.7195,40198.0
2015-11-23 15:30:00,136.57,136.75,136.52,136.68,52912.0,121.7106,121.871,121.666,121.8086,52912.0
2015-11-24 09:30:00,135.84,136.86,135.84,136.44,5997.0,121.06,121.969,121.06,121.5947,5997.0
2015-11-24 10:00:00,136.37,136.39,135.3,135.51,6710.0,121.5323,121.5501,120.5787,120.7659,6710.0
2015-11-24 10:30:00,135.57,135.78,135.35,135.58,8807.0,120.8194,121.0065,120.6233,120.8283,8807.0
2015-11-24 11:00:00,135.52,136.16,135.2,136.09,6149.0,120.7748,121.3452,120.4896,121.2828,6149.0
2015-11-24 11:30:00,136.15,136.36,135.64,136.16,8629.0,121.3363,121.5234,120.8818,121.3452,8629.0
2015-11-24 12:00:00,135.97,136.41,135.93,136.04,17080.0,121.1758,121.568,121.1402,121.2382,17080.0
2015-11-24 12:30:00,135.87,136.06,135.77,136.01,5400.0,121.0867,121.2561,120.9976,121.2115,5400.0
2015-11-24 13:00:00,136.0,136.85,136.0,136.8,9282.0,121.2026,121.9601,121.2026,121.9155,9282.0
2015-11-24 13:30:00,136.82,136.82,135.94,136.68,11651.0,121.9334,121.9334,121.1491,121.8086,11651.0
2015-11-24 14:00:00,136.73,137.09,136.57,136.61,14800.0,121.8532,122.174,121.7106,121.7462,14800.0
2015-11-24 14:30:00,136.64,136.78,136.47,136.72,13223.0,121.7729,121.8977,121.6214,121.8442,13223.0
2015-11-24 15:00:00,136.78,136.94,136.52,136.75,13508.0,121.8977,122.0403,121.666,121.871,13508.0
2015-11-24 15:30:00,136.75,137.11,136.55,136.62,31363.0,121.871,122.1918,121.6927,121.7551,31363.0
2015-11-25 09:30:00,136.56,138.48,136.56,136.75,4746.0,121.7017,123.4127,121.7017,121.871,4746.0
2015-11-25 10:00:00,136.73,136.96,136.53,136.62,7100.0,121.8532,122.0581,121.6749,121.7551,7100.0
2015-11-25 10:30:00,136.64,136.85,136.38,136.55,5606.0,121.7729,121.9601,121.5412,121.6927,5606.0
2015-11-25 11:00:00,136.44,136.69,136.31,136.52,6500.0,121.5947,121.8175,121.4789,121.666,6500.0
2015-11-25 11:30:00,136.56,136.8,136.43,136.73,7896.0,121.7017,121.9155,121.5858,121.8532,7896.0
2015-11-25 12:00:00,136.81,136.81,136.5,136.5,11611.0,121.9245,121.9245,121.6482,121.6482,11611.0
2015-11-25 12:30:00,136.49,136.63,136.49,136.51,2900.0,121.6393,121.764,121.6393,121.6571,2900.0
2015-11-25 13:00:00,136.42,136.52,136.27,136.46,3809.0,121.5769,121.666,121.4432,121.6125,3809.0
2015-11-25 13:30:00,136.33,136.34,135.93,136.19,9252.0,121.4967,121.5056,121.1402,121.3719,9252.0
2015-11-25 14:00:00,136.17,136.52,136.0,136.14,11322.0,121.3541,121.666,121.2026,121.3273,11322.0
2015-11-25 14:30:00,136.07,136.82,135.96,136.82,13943.0,121.265,121.9334,121.1669,121.9334,13943.0
2015-11-25 15:00:00,136.75,137.01,136.59,136.79,9600.0,121.871,122.1027,121.7284,121.9066,9600.0
2015-11-25 15:30:00,136.85,136.97,136.71,136.86,23085.0,121.9601,122.067,121.8353,121.969,23085.0
2015-11-27 09:30:00,136.79,137.54,136.76,137.19,3591.0,121.9066,122.575,121.8799,122.2631,3591.0
2015-11-27 10:00:00,136.93,138.13,136.55,137.93,7715.0,122.0314,123.1008,121.6927,122.9226,7715.0
2015-11-27 10:30:00,137.63,137.7,137.36,137.7,3162.0,122.6552,122.7176,122.4146,122.7176,3162.0
2015-11-27 11:00:00,137.75,138.26,137.63,137.63,6400.0,122.7622,123.2167,122.6552,122.6552,6400.0
2015-11-27 11:30:00,137.53,137.57,136.86,136.9,4415.0,122.5661,122.6018,121.969,122.0047,4415.0
2015-11-27 12:00:00,136.92,138.01,136.87,137.83,6627.0,122.0225,122.9939,121.9779,122.8335,6627.0
2015-11-27 12:30:00,138.0,138.09,137.66,137.7,16406.0,122.985,123.0652,122.682,122.7176,16406.0
2015-11-30 09:30:00,137.91,137.95,135.65,135.72,37916.0,122.9048,122.9404,120.8907,120.953,37916.0
2015-11-30 10:00:00,135.96,136.66,135.85,136.32,19344.0,121.1669,121.7908,121.0689,121.4878,19344.0
2015-11-30 10:30:00,136.15,136.37,136.0,136.01,19101.0,121.3363,121.5323,121.2026,121.2115,19101.0
2015-11-30 11:00:00,135.92,136.09,135.61,135.77,21542.0,121.1313,121.2828,120.855,120.9976,21542.0
2015-11-30 11:30:00,135.75,136.26,135.7,135.92,21999.0,120.9798,121.4343,120.9352,121.1313,21999.0
2015-11-30 12:00:00,135.92,136.36,135.57,136.28,52309.0,121.1313,121.5234,120.8194,121.4521,52309.0
2015-11-30 12:30:00,136.21,136.21,135.81,135.91,31467.0,121.3897,121.3897,121.0333,121.1224,31467.0
2015-11-30 13:00:00,135.99,136.34,135.99,136.16,23052.0,121.1937,121.5056,121.1937,121.3452,23052.0
2015-11-30 13:30:00,136.14,136.36,135.57,136.31,12819.0,121.3273,121.5234,120.8194,121.4789,12819.0
2015-11-30 14:00:00,136.29,136.37,135.69,135.86,13786.0,121.461,121.5323,120.9263,121.0778,13786.0
2015-11-30 14:30:00,135.79,135.84,135.27,135.41,46867.0,121.0154,121.06,120.552,120.6768,46867.0
2015-11-30 15:00:00,135.42,136.01,135.41,135.85,63942.0,120.6857,121.2115,120.6768,121.0689,63942.0
2015-11-30 15:30:00,135.77,136.15,135.71,135.83,53683.0,120.9976,121.3363,120.9441,121.0511,53683.0
2015-12-01 09:30:00,136.93,137.23,136.55,137.16,5589.0,122.0314,122.2988,121.6927,122.2364,5589.0
2015-12-01 10:00:00,137.12,137.14,135.75,136.06,8083.0,122.2007,122.2185,120.9798,121.2561,8083.0
2015-12-01 10:30:00,136.56,136.56,136.17,136.36,2600.0,121.7017,121.7017,121.3541,121.5234,2600.0
2015-12-01 11:00:00,136.31,136.48,135.93,136.02,6380.0,121.4789,121.6304,121.1402,121.2204,6380.0
2015-12-01 11:30:00,135.9,135.92,135.45,135.56,5000.0,121.1135,121.1313,120.7124,120.8105,5000.0
2015-12-01 12:00:00,135.57,136.92,135.56,136.77,11277.0,120.8194,122.0225,120.8105,121.8888,11277.0
2015-12-01 12:30:00,136.78,137.36,136.6,137.35,13007.0,121.8977,122.4146,121.7373,122.4057,13007.0
2015-12-01 13:00:00,137.21,137.6,136.96,137.3,10778.0,122.2809,122.6285,122.0581,122.3611,10778.0
2015-12-01 13:30:00,137.3,137.55,137.01,137.28,22425.0,122.3611,122.5839,122.1027,122.3433,22425.0
2015-12-01 14:00:00,137.15,137.72,137.14,137.6,4506.0,122.2275,122.7354,122.2185,122.6285,4506.0
2015-12-01 14:30:00,137.83,138.05,137.55,137.92,10164.0,122.8335,123.0295,122.5839,122.9137,10164.0
2015-12-01 15:00:00,137.8,138.32,137.65,138.25,15840.0,122.8067,123.2702,122.6731,123.2078,15840.0
2015-12-01 15:30:00,138.17,138.31,137.7,137.88,31436.0,123.1365,123.2612,122.7176,122.878,31436.0
2015-12-02 09:30:00,137.81,138.13,136.98,137.08,19594.0,122.8156,123.1008,122.076,122.1651,19594.0
2015-12-02 10:00:00,137.36,137.37,136.82,136.89,12864.0,122.4146,122.4235,121.9334,121.9957,12864.0
2015-12-02 10:30:00,136.89,137.14,136.54,136.67,16410.0,121.9957,122.2185,121.6838,121.7997,16410.0
2015-12-02 11:00:00,136.85,137.08,136.55,136.7,15500.0,121.9601,122.1651,121.6927,121.8264,15500.0
2015-12-02 11:30:00,136.66,136.9,136.47,136.48,21417.0,121.7908,122.0047,121.6214,121.6304,21417.0
2015-12-02 12:00:00,136.4,136.53,135.96,136.3,13592.0,121.5591,121.6749,121.1669,121.4699,13592.0
2015-12-02 12:30:00,136.18,136.64,135.97,136.38,10750.0,121.363,121.7729,121.1758,121.5412,10750.0
2015-12-02 13:00:00,136.32,136.38,136.23,136.23,8513.0,121.4878,121.5412,121.4076,121.4076,8513.0
2015-12-02 13:30:00,136.27,136.29,135.72,136.02,12717.0,121.4432,121.461,120.953,121.2204,12717.0
2015-12-02 14:00:00,136.02,136.03,135.61,135.65,16753.0,121.2204,121.2293,120.855,120.8907,16753.0
2015-12-02 14:30:00,135.65,135.68,135.0,135.0,14752.0,120.8907,120.9174,120.3114,120.3114,14752.0
2015-12-02 15:00:00,135.1,135.86,134.95,135.75,19613.0,120.4005,121.0778,120.2668,120.9798,19613.0
2015-12-02 15:30:00,135.75,135.78,135.29,135.48,44626.0,120.9798,121.0065,120.5698,120.7392,44626.0
2015-12-03 09:30:00,136.06,136.44,135.57,135.89,25100.0,121.2561,121.5947,120.8194,121.1046,25100.0
2015-12-03 10:00:00,136.09,136.1,134.57,135.34,16571.0,121.2828,121.2917,119.9282,120.6144,16571.0
2015-12-03 10:30:00,135.48,136.2,135.22,135.79,23905.0,120.7392,121.3808,120.5074,121.0154,23905.0
2015-12-03 11:00:00,135.86,136.19,135.72,136.06,17892.0,121.0778,121.3719,120.953,121.2561,17892.0
2015-12-03 11:30:00,136.05,136.11,135.51,135.66,19460.0,121.2471,121.3006,120.7659,120.8996,19460.0
2015-12-03 12:00:00,135.72,135.73,135.21,135.28,23993.0,120.953,120.962,120.4985,120.5609,23993.0
2015-12-03 12:30:00,135.28,135.56,134.96,135.21,7754.0,120.5609,120.8105,120.2757,120.4985,7754.0
2015-12-03 13:00:00,135.28,136.0,135.14,136.0,11930.0,120.5609,121.2026,120.4362,121.2026,11930.0
2015-12-03 13:30:00,135.86,135.92,134.87,134.88,18482.0,121.0778,121.1313,120.1955,120.2044,18482.0
2015-12-03 14:00:00,134.78,134.88,133.66,133.84,18220.0,120.1153,120.2044,119.1172,119.2776,18220.0
2015-12-03 14:30:00,133.84,134.1,133.41,134.01,23482.0,119.2776,119.5093,118.8944,119.4291,23482.0
2015-12-03 15:00:00,133.97,134.2,133.76,133.76,17950.0,119.3935,119.5984,119.2063,119.2063,17950.0
2015-12-03 15:30:00,133.86,133.86,133.28,133.49,129152.0,119.2954,119.2954,118.7785,118.9657,129152.0
2015-12-04 09:30:00,133.71,134.93,133.37,134.16,12098.0,119.1617,120.249,118.8587,119.5628,12098.0
2015-12-04 10:00:00,134.12,134.88,134.09,134.35,12774.0,119.5271,120.2044,119.5004,119.7321,12774.0
2015-12-04 10:30:00,134.35,134.89,134.25,134.44,41806.0,119.7321,120.2134,119.643,119.8123,41806.0
2015-12-04 11:00:00,134.4,134.56,133.92,134.38,22350.0,119.7767,119.9193,119.3489,119.7588,22350.0
2015-12-04 11:30:00,134.33,134.63,134.04,134.04,31227.0,119.7143,119.9816,119.4558,119.4558,31227.0
2015-12-04 12:00:00,134.08,134.26,133.99,134.16,30749.0,119.4915,119.6519,119.4113,119.5628,30749.0
2015-12-04 12:30:00,134.13,134.67,134.08,134.39,31246.0,119.536,120.0173,119.4915,119.7678,31246.0
2015-12-04 13:00:00,134.63,134.79,134.34,134.68,34275.0,119.9816,120.1242,119.7232,120.0262,34275.0
2015-12-04 13:30:00,134.65,134.99,134.04,134.63,63155.0,119.9995,120.3025,119.4558,119.9816,63155.0
2015-12-04 14:00:00,134.78,134.84,133.87,134.01,76569.0,120.1153,120.1688,119.3043,119.4291,76569.0
2015-12-04 14:30:00,134.11,135.39,134.01,135.32,35116.0,119.5182,120.659,119.4291,120.5966,35116.0
2015-12-04 15:00:00,135.32,135.65,135.23,135.64,15853.0,120.5966,120.8907,120.5164,120.8818,15853.0
2015-12-04 15:30:00,135.63,136.37,135.48,136.33,63884.0,120.8728,121.5323,120.7392,121.4967,63884.0
2015-12-07 09:30:00,135.23,136.38,134.41,134.95,11317.0,120.5164,121.5412,119.7856,120.2668,11317.0
2015-12-07 10:00:00,134.89,135.47,134.48,135.04,8967.0,120.2134,120.7302,119.848,120.347,8967.0
2015-12-07 10:30:00,134.89,135.15,134.52,134.52,5500.0,120.2134,120.4451,119.8836,119.8836,5500.0
2015-12-07 11:00:00,134.81,135.37,134.81,134.87,13110.0,120.1421,120.6411,120.1421,120.1955,13110.0
2015-12-07 11:30:00,134.81,136.27,134.81,136.11,9601.0,120.1421,121.4432,120.1421,121.3006,9601.0
2015-12-07 12:00:00,135.87,136.46,135.79,136.4,12587.0,121.0867,121.6125,121.0154,121.5591,12587.0
2015-12-07 12:30:00,136.45,136.45,135.55,136.18,24113.0,121.6036,121.6036,120.8015,121.363,24113.0
2015-12-07 13:00:00,135.98,136.29,135.85,136.23,8610.0,121.1848,121.461,121.0689,121.4076,8610.0
2015-12-07 13:30:00,136.16,136.32,136.0,136.26,8343.0,121.3452,121.4878,121.2026,121.4343,8343.0
2015-12-07 14:00:00,136.34,137.08,136.24,136.76,28851.0,121.5056,122.1651,121.4165,121.8799,28851.0
2015-12-07 14:30:00,136.76,136.93,136.41,136.72,11342.0,121.8799,122.0314,121.568,121.8442,11342.0
2015-12-07 15:00:00,136.74,137.01,136.45,137.01,17594.0,121.8621,122.1027,121.6036,122.1027,17594.0
2015-12-07 15:30:00,137.0,137.67,136.79,137.47,114598.0,122.0938,122.6909,121.9066,122.5126,114598.0
2015-12-08 09:30:00,135.66,137.63,135.14,136.77,21425.0,120.8996,122.6552,120.4362,121.8888,21425.0
2015-12-08 10:00:00,136.93,137.29,136.1,136.69,21378.0,122.0314,122.3522,121.2917,121.8175,21378.0
2015-12-08 10:30:00,136.86,137.07,136.49,137.07,28754.0,121.969,122.1562,121.6393,122.1562,28754.0
2015-12-08 11:00:00,137.18,138.37,137.11,138.0,37228.0,122.2542,123.3147,122.1918,122.985,37228.0
2015-12-08 11:30:00,137.99,138.25,137.57,138.22,24334.0,122.9761,123.2078,122.6018,123.181,24334.0
2015-12-08 12:00:00,138.17,138.32,136.91,137.31,30653.0,123.1365,123.2702,122.0136,122.37,30653.0
2015-12-08 12:30:00,137.44,137.58,137.0,137.15,18455.0,122.4859,122.6107,122.0938,122.2275,18455.0
2015-12-08 13:00:00,137.15,137.48,137.09,137.09,28472.0,122.2275,122.5216,122.174,122.174,28472.0
2015-12-08 13:30:00,137.09,137.35,136.85,137.16,22532.0,122.174,122.4057,121.9601,122.2364,22532.0
2015-12-08 14:00:00,137.11,137.4,136.62,136.94,35038.0,122.1918,122.4503,121.7551,122.0403,35038.0
2015-12-08 14:30:00,136.98,137.19,136.6,136.79,28107.0,122.076,122.2631,121.7373,121.9066,28107.0
2015-12-08 15:00:00,136.79,136.83,135.94,136.06,47844.0,121.9066,121.9423,121.1491,121.2561,47844.0
2015-12-08 15:30:00,136.1,136.4,135.58,135.62,132069.0,121.2917,121.5591,120.8283,120.8639,132069.0
2015-12-09 09:30:00,134.91,136.47,134.71,136.47,6407.0,120.2312,121.6214,120.0529,121.6214,6407.0
2015-12-09 10:00:00,136.43,136.78,136.14,136.69,5110.0,121.5858,121.8977,121.3273,121.8175,5110.0
2015-12-09 10:30:00,136.77,137.15,136.52,137.04,10836.0,121.8888,122.2275,121.666,122.1294,10836.0
2015-12-09 11:00:00,137.04,137.09,135.81,136.32,14031.0,122.1294,122.174,121.0333,121.4878,14031.0
2015-12-09 11:30:00,136.16,136.31,135.25,135.25,7249.0,121.3452,121.4789,120.5342,120.5342,7249.0
2015-12-09 12:00:00,135.26,135.61,134.45,134.45,5824.0,120.5431,120.855,119.8212,119.8212,5824.0
2015-12-09 12:30:00,134.3,134.5,133.45,134.19,11635.0,119.6875,119.8658,118.93,119.5895,11635.0
2015-12-09 13:00:00,134.24,134.43,133.67,133.91,8728.0,119.6341,119.8034,119.1261,119.34,8728.0
2015-12-09 13:30:00,133.82,134.32,133.8,134.28,11418.0,119.2598,119.7054,119.242,119.6697,11418.0
2015-12-09 14:00:00,134.46,134.46,133.44,133.5,17453.0,119.8301,119.8301,118.9211,118.9746,17453.0
2015-12-09 14:30:00,133.63,133.73,133.19,133.19,9395.0,119.0904,119.1796,118.6983,118.6983,9395.0
2015-12-09 15:00:00,133.29,133.68,133.11,133.6,16817.0,118.7874,119.135,118.627,119.0637,16817.0
2015-12-09 15:30:00,133.7,133.86,133.41,133.83,37858.0,119.1528,119.2954,118.8944,119.2687,37858.0
2015-12-10 09:30:00,133.79,134.56,133.37,133.99,3952.0,119.233,119.9193,118.8587,119.4113,3952.0
2015-12-10 10:00:00,134.07,134.42,133.21,133.84,9798.0,119.4826,119.7945,118.7161,119.2776,9798.0
2015-12-10 10:30:00,133.81,134.0,133.08,133.09,13957.0,119.2509,119.4202,118.6003,118.6092,13957.0
2015-12-10 11:00:00,133.17,133.33,132.78,133.09,9530.0,118.6805,118.8231,118.3329,118.6092,9530.0
2015-12-10 11:30:00,133.0,133.0,132.53,132.67,6700.0,118.529,118.529,118.1101,118.2349,6700.0
2015-12-10 12:00:00,132.79,133.0,132.57,133.0,11793.0,118.3418,118.529,118.1458,118.529,11793.0
2015-12-10 12:30:00,133.04,133.2,132.79,133.01,20241.0,118.5646,118.7072,118.3418,118.5379,20241.0
2015-12-10 13:00:00,133.01,133.38,132.83,133.31,18082.0,118.5379,118.8676,118.3775,118.8053,18082.0
2015-12-10 13:30:00,133.38,133.69,133.2,133.48,28860.0,118.8676,119.1439,118.7072,118.9568,28860.0
2015-12-10 14:00:00,133.35,134.09,133.28,134.09,12846.0,118.8409,119.5004,118.7785,119.5004,12846.0
2015-12-10 14:30:00,134.06,134.43,133.89,133.9,19529.0,119.4737,119.8034,119.3222,119.3311,19529.0
2015-12-10 15:00:00,133.85,133.9,133.21,133.57,18760.0,119.2865,119.3311,118.7161,119.037,18760.0
2015-12-10 15:30:00,133.63,133.63,132.83,132.99,60153.0,119.0904,119.0904,118.3775,118.5201,60153.0
2015-12-11 09:30:00,131.61,132.54,131.43,132.07,9363.0,117.2902,118.119,117.1298,117.7002,9363.0
2015-12-11 10:00:00,132.36,133.94,132.36,133.54,27335.0,117.9586,119.3667,117.9586,119.0102,27335.0
2015-12-11 10:30:00,133.99,134.14,133.27,133.27,8111.0,119.4113,119.545,118.7696,118.7696,8111.0
2015-12-11 11:00:00,133.11,133.11,132.54,132.7,24363.0,118.627,118.627,118.119,118.2616,24363.0
2015-12-11 11:30:00,132.7,132.7,132.07,132.1,17399.0,118.2616,118.2616,117.7002,117.7269,17399.0
2015-12-11 12:00:00,132.04,132.21,131.58,131.8,17240.0,117.6734,117.825,117.2635,117.4596,17240.0
2015-12-11 12:30:00,131.84,132.11,131.52,131.82,41691.0,117.4952,117.7358,117.21,117.4774,41691.0
2015-12-11 13:00:00,131.81,132.0,131.51,131.51,8400.0,117.4685,117.6378,117.2011,117.2011,8400.0
2015-12-11 13:30:00,131.4,131.78,131.38,131.48,7200.0,117.1031,117.4417,117.0853,117.1744,7200.0
2015-12-11 14:00:00,131.48,131.75,131.43,131.48,12869.0,117.1744,117.415,117.1298,117.1744,12869.0
2015-12-11 14:30:00,131.45,131.6,130.79,130.88,23990.0,117.1476,117.2813,116.5595,116.6397,23990.0
2015-12-11 15:00:00,130.93,130.93,129.75,130.26,44260.0,116.6842,116.6842,115.6326,116.0871,44260.0
2015-12-11 15:30:00,130.23,130.45,129.83,130.25,66231.0,116.0604,116.2564,115.7039,116.0782,66231.0
2015-12-14 09:30:00,130.14,131.01,129.92,130.15,51445.0,115.9802,116.7555,115.7841,115.9891,51445.0
2015-12-14 10:00:00,130.46,130.86,129.32,129.32,59113.0,116.2654,116.6218,115.2494,115.2494,59113.0
2015-12-14 10:30:00,129.46,130.01,129.34,129.34,23092.0,115.3742,115.8643,115.2672,115.2672,23092.0
2015-12-14 11:00:00,129.46,129.71,128.39,128.47,25906.0,115.3742,115.597,114.4206,114.4919,25906.0
2015-12-14 11:30:00,128.47,128.92,127.77,128.92,36932.0,114.4919,114.8929,113.868,114.8929,36932.0
2015-12-14 12:00:00,128.75,129.43,128.43,129.07,13818.0,114.7414,115.3474,114.4562,115.0266,13818.0
2015-12-14 12:30:00,129.02,129.29,128.51,128.6,20330.0,114.982,115.2227,114.5275,114.6077,20330.0
2015-12-14 13:00:00,128.77,129.47,128.52,129.36,8400.0,114.7592,115.3831,114.5364,115.285,8400.0
2015-12-14 13:30:00,129.37,129.68,129.02,129.15,16282.0,115.294,115.5702,114.982,115.0979,16282.0
2015-12-14 14:00:00,129.2,129.66,129.06,129.61,13029.0,115.1425,115.5524,115.0177,115.5078,13029.0
2015-12-14 14:30:00,129.56,129.81,129.34,129.66,13824.0,115.4633,115.6861,115.2672,115.5524,13824.0
2015-12-14 15:00:00,129.66,129.74,129.13,129.52,21074.0,115.5524,115.6237,115.0801,115.4276,21074.0
2015-12-14 15:30:00,129.48,129.84,129.23,129.66,85307.0,115.392,115.7128,115.1692,115.5524,85307.0
2015-12-15 09:30:00,130.82,130.97,129.34,130.24,30760.0,116.5862,116.7199,115.2672,116.0693,30760.0
2015-12-15 10:00:00,130.24,130.44,129.67,129.83,13491.0,116.0693,116.2475,115.5613,115.7039,13491.0
2015-12-15 10:30:00,129.68,129.75,128.53,129.46,33500.0,115.5702,115.6326,114.5454,115.3742,33500.0
2015-12-15 11:00:00,129.38,129.9,128.79,128.8,20950.0,115.3029,115.7663,114.7771,114.786,20950.0
2015-12-15 11:30:00,128.85,129.09,128.31,128.86,37997.0,114.8305,115.0444,114.3493,114.8394,37997.0
2015-12-15 12:00:00,128.94,129.5,128.81,129.16,25409.0,114.9107,115.4098,114.7949,115.1068,25409.0
2015-12-15 12:30:00,129.4,129.91,129.26,129.83,20842.0,115.3207,115.7752,115.1959,115.7039,20842.0
2015-12-15 13:00:00,129.86,130.06,129.38,129.65,31429.0,115.7306,115.9089,115.3029,115.5435,31429.0
2015-12-15 13:30:00,129.71,130.37,129.54,130.29,17638.0,115.597,116.1852,115.4455,116.1139,17638.0
2015-12-15 14:00:00,130.22,130.52,130.15,130.18,10384.0,116.0515,116.3188,115.9891,116.0158,10384.0
2015-12-15 14:30:00,130.22,130.23,129.24,129.32,19751.0,116.0515,116.0604,115.1781,115.2494,19751.0
2015-12-15 15:00:00,129.33,129.4,128.52,128.52,65220.0,115.2583,115.3207,114.5364,114.5364,65220.0
2015-12-15 15:30:00,128.49,129.27,128.37,129.23,103611.0,114.5097,115.2048,114.4028,115.1692,103611.0
2015-12-16 09:30:00,131.44,131.44,127.95,128.85,40039.0,117.1387,117.1387,114.0285,114.8305,40039.0
2015-12-16 10:00:00,129.24,129.46,127.59,127.83,36310.0,115.1781,115.3742,113.7076,113.9215,36310.0
2015-12-16 10:30:00,127.84,128.09,127.49,127.89,43733.0,113.9304,114.1532,113.6185,113.975,43733.0
2015-12-16 11:00:00,127.61,128.08,127.61,127.83,35196.0,113.7255,114.1443,113.7255,113.9215,35196.0
2015-12-16 11:30:00,127.88,128.11,127.7,127.92,34697.0,113.9661,114.171,113.8057,114.0017,34697.0
2015-12-16 12:00:00,127.92,128.05,127.86,127.9,31652.0,114.0017,114.1176,113.9483,113.9839,31652.0
2015-12-16 12:30:00,127.9,128.03,127.78,127.85,29937.0,113.9839,114.0998,113.877,113.9393,29937.0
2015-12-16 13:00:00,127.82,128.25,127.8,128.1,17170.0,113.9126,114.2958,113.8948,114.1621,17170.0
2015-12-16 13:30:00,128.1,129.08,127.97,128.89,24665.0,114.1621,115.0355,114.0463,114.8662,24665.0
2015-12-16 14:00:00,128.87,129.04,127.7,128.35,36913.0,114.8484,114.9999,113.8057,114.3849,36913.0
2015-12-16 14:30:00,128.2,130.16,128.13,130.05,51391.0,114.2513,115.998,114.1889,115.9,51391.0
2015-12-16 15:00:00,129.95,130.43,129.4,130.42,51061.0,115.8108,116.2386,115.3207,116.2297,51061.0
2015-12-16 15:30:00,130.35,130.84,130.3,130.47,56687.0,116.1673,116.604,116.1228,116.2743,56687.0
2015-12-17 09:30:00,128.1,129.36,126.93,127.23,66907.0,114.1621,115.285,113.1194,113.3868,66907.0
2015-12-17 10:00:00,127.15,128.01,126.52,128.0,31048.0,113.3155,114.0819,112.754,114.073,31048.0
2015-12-17 10:30:00,128.0,128.3,127.58,128.19,57986.0,114.073,114.3404,113.6987,114.2423,57986.0
2015-12-17 11:00:00,128.3,128.67,127.18,127.28,35921.0,114.3404,114.6701,113.3422,113.4314,35921.0
2015-12-17 11:30:00,127.2,127.48,126.89,126.94,27176.0,113.3601,113.6096,113.0838,113.1284,27176.0
2015-12-17 12:00:00,126.9,128.27,126.68,127.52,29148.0,113.0927,114.3136,112.8966,113.6452,29148.0
2015-12-17 12:30:00,127.48,127.48,126.62,127.0,32282.0,113.6096,113.6096,112.8432,113.1818,32282.0
2015-12-17 13:00:00,126.92,127.34,126.75,127.25,25667.0,113.1105,113.4848,112.959,113.4046,25667.0
2015-12-17 13:30:00,127.33,127.52,126.65,127.02,27436.0,113.4759,113.6452,112.8699,113.1996,27436.0
2015-12-17 14:00:00,127.0,127.36,126.89,127.08,31049.0,113.1818,113.5027,113.0838,113.2531,31049.0
2015-12-17 14:30:00,127.06,127.52,126.91,127.35,27931.0,113.2353,113.6452,113.1016,113.4937,27931.0
2015-12-17 15:00:00,127.35,127.5,126.87,126.96,38620.0,113.4937,113.6274,113.066,113.1462,38620.0
2015-12-17 15:30:00,126.97,127.21,126.2,126.32,88728.0,113.1551,113.369,112.4689,112.5758,88728.0
2015-12-18 09:30:00,126.08,126.29,125.11,125.85,61570.0,112.3619,112.5491,111.4975,112.1569,61570.0
2015-12-18 10:00:00,125.7,125.87,124.91,124.97,28478.0,112.0233,112.1748,111.3192,111.3727,28478.0
2015-12-18 10:30:00,124.97,125.07,124.01,124.5,47629.0,111.3727,111.4618,110.5171,110.9538,47629.0
2015-12-18 11:00:00,124.51,125.32,124.39,124.79,27468.0,110.9627,111.6846,110.8558,111.2123,27468.0
2015-12-18 11:30:00,124.78,125.09,124.22,124.5,22352.0,111.2034,111.4796,110.7043,110.9538,22352.0
2015-12-18 12:00:00,124.43,124.71,124.25,124.4,20849.0,110.8915,111.141,110.731,110.8647,20849.0
2015-12-18 12:30:00,124.36,124.53,124.03,124.37,15184.0,110.8291,110.9806,110.535,110.838,15184.0
2015-12-18 13:00:00,124.36,124.62,124.05,124.34,18195.0,110.8291,111.0608,110.5528,110.8112,18195.0
2015-12-18 13:30:00,124.43,124.53,123.89,124.14,32087.0,110.8915,110.9806,110.4102,110.633,32087.0
2015-12-18 14:00:00,124.21,124.5,124.04,124.42,29163.0,110.6954,110.9538,110.5439,110.8825,29163.0
2015-12-18 14:30:00,124.48,124.54,124.08,124.08,22492.0,110.936,110.9895,110.5795,110.5795,22492.0
2015-12-18 15:00:00,124.18,124.47,123.66,123.79,35464.0,110.6687,110.9271,110.2052,110.3211,35464.0
2015-12-18 15:30:00,123.82,124.55,123.64,124.18,191193.0,110.3478,110.9984,110.1874,110.6687,191193.0
2015-12-21 09:30:00,124.93,125.68,124.31,125.64,12444.0,111.337,112.0054,110.7845,111.9698,12444.0
2015-12-21 10:00:00,125.55,126.0,125.54,125.84,20599.0,111.8896,112.2906,111.8807,112.148,20599.0
2015-12-21 10:30:00,125.84,126.07,125.52,125.55,7837.0,112.148,112.353,111.8629,111.8896,7837.0
2015-12-21 11:00:00,125.55,125.63,124.56,124.83,16392.0,111.8896,111.9609,111.0073,111.2479,16392.0
2015-12-21 11:30:00,124.77,124.99,124.37,124.78,5994.0,111.1945,111.3905,110.838,111.2034,5994.0
2015-12-21 12:00:00,124.63,124.8,124.19,124.19,7496.0,111.0697,111.2212,110.6776,110.6776,7496.0
2015-12-21 12:30:00,124.23,124.97,124.21,124.84,5540.0,110.7132,111.3727,110.6954,111.2568,5540.0
2015-12-21 13:00:00,124.95,125.09,124.77,124.89,15586.0,111.3549,111.4796,111.1945,111.3014,15586.0
2015-12-21 13:30:00,124.83,124.96,124.23,124.24,14082.0,111.2479,111.3638,110.7132,110.7221,14082.0
2015-12-21 14:00:00,124.36,124.36,123.71,124.05,24492.0,110.8291,110.8291,110.2498,110.5528,24492.0
2015-12-21 14:30:00,124.05,124.05,123.65,123.85,15005.0,110.5528,110.5528,110.1963,110.3746,15005.0
2015-12-21 15:00:00,123.78,123.9,123.29,123.45,18540.0,110.3122,110.4191,109.8755,110.0181,18540.0
2015-12-21 15:30:00,123.49,123.74,123.35,123.65,97074.0,110.0537,110.2765,109.929,110.1963,97074.0
2015-12-22 09:30:00,124.54,124.62,123.8,124.35,23500.0,110.9895,111.0608,110.33,110.8202,23500.0
2015-12-22 10:00:00,124.29,124.43,123.64,124.43,14234.0,110.7667,110.8915,110.1874,110.8915,14234.0
2015-12-22 10:30:00,124.23,124.63,124.1,124.24,6819.0,110.7132,111.0697,110.5974,110.7221,6819.0
2015-12-22 11:00:00,124.31,124.73,124.23,124.65,8270.0,110.7845,111.1588,110.7132,111.0875,8270.0
2015-12-22 11:30:00,124.65,125.19,124.54,124.7,15076.0,111.0875,111.5688,110.9895,111.1321,15076.0
2015-12-22 12:00:00,124.65,124.79,124.35,124.76,5514.0,111.0875,111.2123,110.8202,111.1855,5514.0
2015-12-22 12:30:00,124.9,125.17,124.75,125.07,3442.0,111.3103,111.5509,111.1766,111.4618,3442.0
2015-12-22 13:00:00,125.17,125.54,125.11,125.26,5320.0,111.5509,111.8807,111.4975,111.6311,5320.0
2015-12-22 13:30:00,125.36,125.71,125.24,125.66,5498.0,111.7203,112.0322,111.6133,111.9876,5498.0
2015-12-22 14:00:00,125.67,125.92,125.63,125.89,6152.0,111.9965,112.2193,111.9609,112.1926,6152.0
2015-12-22 14:30:00,125.87,125.87,125.33,125.34,27400.0,112.1748,112.1748,111.6935,111.7024,27400.0
2015-12-22 15:00:00,125.37,125.56,125.36,125.39,9224.0,111.7292,111.8985,111.7203,111.747,9224.0
2015-12-22 15:30:00,125.41,125.47,125.04,125.3,30246.0,111.7648,111.8183,111.4351,111.6668,30246.0
2015-12-23 09:30:00,125.91,125.91,125.19,125.6,10046.0,112.2104,112.2104,111.5688,111.9341,10046.0
2015-12-23 10:00:00,125.43,126.33,125.42,126.14,20225.0,111.7826,112.5847,111.7737,112.4154,20225.0
2015-12-23 10:30:00,126.02,126.24,125.83,126.11,3532.0,112.3085,112.5045,112.1391,112.3887,3532.0
2015-12-23 11:00:00,126.17,126.35,125.84,125.84,8046.0,112.4421,112.6025,112.148,112.148,8046.0
2015-12-23 11:30:00,126.02,126.1,125.95,126.0,3083.0,112.3085,112.3797,112.2461,112.2906,3083.0
2015-12-23 12:00:00,126.16,126.45,126.16,126.34,3300.0,112.4332,112.6917,112.4332,112.5936,3300.0
2015-12-23 12:30:00,126.29,126.35,125.97,126.29,6465.0,112.5491,112.6025,112.2639,112.5491,6465.0
2015-12-23 13:00:00,126.28,126.3,125.88,125.88,1800.0,112.5402,112.558,112.1837,112.1837,1800.0
2015-12-23 13:30:00,125.87,125.96,125.71,125.93,3150.0,112.1748,112.255,112.0322,112.2282,3150.0
2015-12-23 14:00:00,125.91,125.91,125.62,125.68,5126.0,112.2104,112.2104,111.952,112.0054,5126.0
2015-12-23 14:30:00,125.79,125.79,125.42,125.5,4005.0,112.1035,112.1035,111.7737,111.845,4005.0
2015-12-23 15:00:00,125.46,125.47,125.12,125.24,10081.0,111.8094,111.8183,111.5064,111.6133,10081.0
2015-12-23 15:30:00,125.35,125.38,124.91,125.14,42988.0,111.7114,111.7381,111.3192,111.5242,42988.0
2015-12-24 09:30:00,125.05,125.09,124.67,124.88,19885.0,111.444,111.4796,111.1053,111.2925,19885.0
2015-12-24 10:00:00,125.0,125.67,124.92,125.65,3339.0,111.3994,111.9965,111.3281,111.9787,3339.0
2015-12-24 10:30:00,125.66,125.86,125.43,125.73,3700.0,111.9876,112.1659,111.7826,112.05,3700.0
2015-12-24 11:00:00,125.73,125.89,125.35,125.73,6936.0,112.05,112.1926,111.7114,112.05,6936.0
2015-12-24 11:30:00,125.84,125.93,125.63,125.75,5425.0,112.148,112.2282,111.9609,112.0678,5425.0
2015-12-24 12:00:00,125.71,126.51,125.59,126.41,20712.0,112.0322,112.7451,111.9252,112.656,20712.0
2015-12-24 12:30:00,126.36,126.69,126.15,126.41,47325.0,112.6115,112.9056,112.4243,112.656,47325.0
2015-12-28 09:30:00,125.66,126.33,125.08,125.88,22596.0,111.9876,112.5847,111.4707,112.1837,22596.0
2015-12-28 10:00:00,126.04,126.04,125.28,125.99,4198.0,112.3263,112.3263,111.649,112.2817,4198.0
2015-12-28 10:30:00,125.78,125.87,125.31,125.31,6799.0,112.0946,112.1748,111.6757,111.6757,6799.0
2015-12-28 11:00:00,125.82,126.34,125.46,126.0,3800.0,112.1302,112.5936,111.8094,112.2906,3800.0
2015-12-28 11:30:00,126.0,126.57,125.92,126.37,6028.0,112.2906,112.7986,112.2193,112.6204,6028.0
2015-12-28 12:00:00,126.3,126.66,126.03,126.19,21753.0,112.558,112.8788,112.3174,112.46,21753.0
2015-12-28 12:30:00,126.18,126.43,126.02,126.17,5698.0,112.451,112.6738,112.3085,112.4421,5698.0
2015-12-28 13:00:00,126.29,126.99,126.2,126.85,4963.0,112.5491,113.1729,112.4689,113.0481,4963.0
2015-12-28 13:30:00,126.85,127.0,126.44,126.44,4102.0,113.0481,113.1818,112.6828,112.6828,4102.0
2015-12-28 14:00:00,126.42,126.66,126.35,126.53,8939.0,112.6649,112.8788,112.6025,112.763,8939.0
2015-12-28 14:30:00,126.51,126.87,126.41,126.86,12488.0,112.7451,113.066,112.656,113.0571,12488.0
2015-12-28 15:00:00,126.8,126.98,126.7,126.78,9650.0,113.0036,113.164,112.9145,112.9858,9650.0
2015-12-28 15:30:00,126.84,127.11,126.76,126.98,37347.0,113.0392,113.2799,112.9679,113.164,37347.0
2015-12-29 09:30:00,127.3,127.92,127.28,127.87,10771.0,113.7686,114.3227,113.7507,114.278,10771.0
2015-12-29 10:00:00,127.89,128.05,127.67,128.05,6631.0,114.2958,114.4388,114.0992,114.4388,6631.0
2015-12-29 10:30:00,128.0,128.05,127.37,127.49,14394.0,114.3941,114.4388,113.8311,113.9384,14394.0
2015-12-29 11:00:00,127.49,127.55,126.83,127.32,11338.0,113.9384,113.992,113.3485,113.7864,11338.0
2015-12-29 11:30:00,127.21,127.31,127.07,127.18,15874.0,113.6881,113.7775,113.563,113.6613,15874.0
2015-12-29 12:00:00,127.21,127.39,127.07,127.26,6136.0,113.6881,113.849,113.563,113.7328,6136.0
2015-12-29 12:30:00,127.22,127.38,127.19,127.31,4600.0,113.6971,113.8401,113.6702,113.7775,4600.0
2015-12-29 13:00:00,127.36,127.88,127.22,127.7,10033.0,113.8222,114.2869,113.6971,114.126,10033.0
2015-12-29 13:30:00,127.69,127.9,127.52,127.9,3420.0,114.1171,114.3048,113.9652,114.3048,3420.0
2015-12-29 14:00:00,127.96,127.96,127.45,127.64,14531.0,114.3584,114.3584,113.9026,114.0724,14531.0
2015-12-29 14:30:00,127.61,128.02,127.51,128.0,24127.0,114.0456,114.412,113.9562,114.3941,24127.0
2015-12-29 15:00:00,128.05,128.28,128.01,128.18,15691.0,114.4388,114.6444,114.4031,114.555,15691.0
2015-12-29 15:30:00,128.22,128.33,127.8,128.02,41207.0,114.5908,114.6891,114.2154,114.412,41207.0
2015-12-30 09:30:00,127.63,127.99,127.26,127.92,19602.0,114.0635,114.3852,113.7328,114.3227,19602.0
2015-12-30 10:00:00,127.92,128.27,127.72,128.2,5884.0,114.3227,114.6355,114.1439,114.5729,5884.0
2015-12-30 10:30:00,128.12,128.2,127.87,128.19,7634.0,114.5014,114.5729,114.278,114.564,7634.0
2015-12-30 11:00:00,128.22,128.22,127.61,127.66,14966.0,114.5908,114.5908,114.0456,114.0903,14966.0
2015-12-30 11:30:00,127.79,127.82,127.49,127.49,8630.0,114.2065,114.2333,113.9384,113.9384,8630.0
2015-12-30 12:00:00,127.52,127.55,126.94,127.04,4471.0,113.9652,113.992,113.4468,113.5362,4471.0
2015-12-30 12:30:00,126.9,126.94,126.61,126.61,2800.0,113.4111,113.4468,113.1519,113.1519,2800.0
2015-12-30 13:00:00,126.68,126.74,126.29,126.29,6106.0,113.2145,113.2681,112.8659,112.8659,6106.0
2015-12-30 13:30:00,126.33,126.83,126.33,126.83,6100.0,112.9017,113.3485,112.9017,113.3485,6100.0
2015-12-30 14:00:00,126.89,127.12,126.88,127.08,4034.0,113.4021,113.6077,113.3932,113.5719,4034.0
2015-12-30 14:30:00,127.02,127.13,126.78,126.78,5396.0,113.5183,113.6166,113.3038,113.3038,5396.0
2015-12-30 15:00:00,126.9,126.9,126.68,126.74,9664.0,113.4111,113.4111,113.2145,113.2681,9664.0
2015-12-30 15:30:00,126.77,126.85,126.3,126.5,37785.0,113.2949,113.3664,112.8749,113.0536,37785.0
2015-12-31 09:30:00,126.0,126.0,125.51,125.51,12641.0,112.6067,112.6067,112.1688,112.1688,12641.0
2015-12-31 10:00:00,125.68,125.68,125.06,125.18,8141.0,112.3208,112.3208,111.7667,111.8739,8141.0
2015-12-31 10:30:00,125.05,125.57,124.97,125.57,18094.0,111.7577,112.2224,111.6862,112.2224,18094.0
2015-12-31 11:00:00,125.75,125.91,125.47,125.54,16586.0,112.3833,112.5263,112.1331,112.1956,16586.0
2015-12-31 11:30:00,125.54,126.51,125.5,126.46,13900.0,112.1956,113.0625,112.1599,113.0178,13900.0
2015-12-31 12:00:00,126.71,127.02,126.45,126.45,5900.0,113.2413,113.5183,113.0089,113.0089,5900.0
2015-12-31 12:30:00,126.48,126.67,126.37,126.46,6700.0,113.0357,113.2055,112.9374,113.0178,6700.0
2015-12-31 13:00:00,126.35,126.5,125.88,126.43,8000.0,112.9195,113.0536,112.4995,112.991,8000.0
2015-12-31 13:30:00,126.23,126.32,126.04,126.23,5416.0,112.8123,112.8927,112.6425,112.8123,5416.0
2015-12-31 14:00:00,126.24,126.46,125.85,126.07,9214.0,112.8212,113.0178,112.4727,112.6693,9214.0
2015-12-31 14:30:00,126.11,126.33,125.92,126.09,4953.0,112.705,112.9017,112.5352,112.6872,4953.0
2015-12-31 15:00:00,126.07,126.07,125.69,125.73,5246.0,112.6693,112.6693,112.3297,112.3654,5246.0
2015-12-31 15:30:00,125.65,125.88,124.81,124.88,62263.0,112.2939,112.4995,111.5432,111.6058,62263.0
2016-01-04 09:30:00,123.63,123.63,122.36,123.35,24657.0,110.4887,110.4887,109.3537,110.2384,24657.0
2016-01-04 10:00:00,123.17,123.34,122.37,122.92,10816.0,110.0776,110.2295,109.3626,109.8541,10816.0
2016-01-04 10:30:00,122.96,123.26,122.46,122.82,5812.0,109.8899,110.158,109.443,109.7648,5812.0
2016-01-04 11:00:00,122.94,123.07,122.54,123.07,18599.0,109.872,109.9882,109.5145,109.9882,18599.0
2016-01-04 11:30:00,123.04,123.9,122.92,123.74,26773.0,109.9614,110.73,109.8541,110.587,26773.0
2016-01-04 12:00:00,123.74,123.8,122.86,123.24,15285.0,110.587,110.6406,109.8005,110.1401,15285.0
2016-01-04 12:30:00,123.29,123.35,122.87,123.08,14407.0,110.1848,110.2384,109.8094,109.9971,14407.0
2016-01-04 13:00:00,123.15,123.4,122.71,123.28,16375.0,110.0597,110.2831,109.6665,110.1759,16375.0
2016-01-04 13:30:00,123.27,123.46,123.17,123.37,11997.0,110.1669,110.3367,110.0776,110.2563,11997.0
2016-01-04 14:00:00,123.46,123.78,123.29,123.69,11531.0,110.3367,110.6227,110.1848,110.5423,11531.0
2016-01-04 14:30:00,123.72,123.78,123.41,123.71,21448.0,110.5691,110.6227,110.292,110.5602,21448.0
2016-01-04 15:00:00,123.75,123.75,123.17,123.31,11492.0,110.5959,110.5959,110.0776,110.2027,11492.0
2016-01-04 15:30:00,123.35,124.3,123.34,124.24,71016.0,110.2384,111.0874,110.2295,111.0338,71016.0
2016-01-05 09:30:00,124.37,124.88,123.21,123.41,10927.0,111.15,111.6058,110.1133,110.292,10927.0
2016-01-05 10:00:00,123.47,123.68,122.78,122.9,16373.0,110.3457,110.5333,109.729,109.8363,16373.0
2016-01-05 10:30:00,122.79,124.06,122.52,123.85,16500.0,109.738,110.873,109.4967,110.6853,16500.0
2016-01-05 11:00:00,123.87,124.12,123.3,123.62,15906.0,110.7032,110.9266,110.1937,110.4797,15906.0
2016-01-05 11:30:00,123.76,124.2,123.66,123.74,8309.0,110.6048,110.9981,110.5155,110.587,8309.0
2016-01-05 12:00:00,123.66,123.69,122.97,123.2,11008.0,110.5155,110.5423,109.8988,110.1044,11008.0
2016-01-05 12:30:00,123.08,123.18,122.9,123.16,15359.0,109.9971,110.0865,109.8363,110.0686,15359.0
2016-01-05 13:00:00,123.21,123.5,122.95,123.08,7964.0,110.1133,110.3725,109.8809,109.9971,7964.0
2016-01-05 13:30:00,123.08,123.66,123.08,123.44,14551.0,109.9971,110.5155,109.9971,110.3189,14551.0
2016-01-05 14:00:00,123.49,123.49,123.11,123.29,10417.0,110.3635,110.3635,110.0239,110.1848,10417.0
2016-01-05 14:30:00,123.34,123.42,123.09,123.13,9100.0,110.2295,110.301,110.0061,110.0418,9100.0
2016-01-05 15:00:00,123.17,123.27,122.96,123.23,13599.0,110.0776,110.1669,109.8899,110.1312,13599.0
2016-01-05 15:30:00,123.25,123.55,123.01,123.18,34361.0,110.1491,110.4172,109.9346,110.0865,34361.0
2016-01-06 09:30:00,121.4,122.4,121.01,121.74,16599.0,108.4957,109.3894,108.1472,108.7996,16599.0
2016-01-06 10:00:00,121.94,122.12,121.52,121.85,8890.0,108.9783,109.1392,108.6029,108.8979,8890.0
2016-01-06 10:30:00,121.88,121.88,121.45,121.67,6751.0,108.9247,108.9247,108.5404,108.737,6751.0
2016-01-06 11:00:00,121.84,122.16,121.52,121.91,10656.0,108.8889,109.1749,108.6029,108.9515,10656.0
2016-01-06 11:30:00,122.03,122.12,121.32,121.43,19870.0,109.0587,109.1392,108.4242,108.5225,19870.0
2016-01-06 12:00:00,121.31,121.71,121.17,121.25,11750.0,108.4153,108.7727,108.2901,108.3616,11750.0
2016-01-06 12:30:00,121.24,122.28,121.12,121.43,36650.0,108.3527,109.2822,108.2455,108.5225,36650.0
2016-01-06 13:00:00,121.46,121.53,120.97,121.15,9950.0,108.5493,108.6119,108.1114,108.2723,9950.0
2016-01-06 13:30:00,121.09,121.11,120.58,120.68,9889.0,108.2187,108.2365,107.7629,107.8522,9889.0
2016-01-06 14:00:00,120.54,120.79,120.15,120.63,14793.0,107.7271,107.9505,107.3786,107.8075,14793.0
2016-01-06 14:30:00,120.58,120.65,119.65,119.65,17188.0,107.7629,107.8254,106.9317,106.9317,17188.0
2016-01-06 15:00:00,119.71,120.64,119.22,120.64,49538.0,106.9853,107.8165,106.5474,107.8165,49538.0
2016-01-06 15:30:00,120.64,120.89,120.32,120.73,41406.0,107.8165,108.0399,107.5305,107.8969,41406.0
2016-01-07 09:30:00,118.97,119.36,118.2,119.1,19496.0,106.324,106.6725,105.6358,106.4402,19496.0
2016-01-07 10:00:00,119.16,119.57,118.75,119.17,41279.0,106.4938,106.8602,106.1274,106.5027,41279.0
2016-01-07 10:30:00,119.44,120.57,119.31,120.57,25660.0,106.744,107.7539,106.6279,107.7539,25660.0
2016-01-07 11:00:00,120.57,120.66,119.92,120.25,25103.0,107.7539,107.8344,107.173,107.4679,25103.0
2016-01-07 11:30:00,120.3,120.3,119.74,119.88,5500.0,107.5126,107.5126,107.0122,107.1373,5500.0
2016-01-07 12:00:00,119.87,120.22,119.82,119.96,8776.0,107.1283,107.4411,107.0836,107.2088,8776.0
2016-01-07 12:30:00,119.96,120.01,119.18,119.35,11355.0,107.2088,107.2535,106.5117,106.6636,11355.0
2016-01-07 13:00:00,119.39,119.4,118.57,118.86,11312.0,106.6994,106.7083,105.9665,106.2257,11312.0
2016-01-07 13:30:00,118.86,119.19,118.41,118.94,15866.0,106.2257,106.5206,105.8235,106.2972,15866.0
2016-01-07 14:00:00,118.95,119.01,118.67,118.72,6902.0,106.3061,106.3597,106.0559,106.1006,6902.0
2016-01-07 14:30:00,118.68,119.52,118.46,119.37,17719.0,106.0648,106.8155,105.8682,106.6815,17719.0
2016-01-07 15:00:00,119.32,119.32,118.24,118.36,17635.0,106.6368,106.6368,105.6716,105.7788,17635.0
2016-01-07 15:30:00,118.39,119.25,118.39,118.91,82767.0,105.8057,106.5742,105.8057,106.2704,82767.0
2016-01-08 09:30:00,119.49,119.94,118.82,119.25,14169.0,106.7887,107.1909,106.1899,106.5742,14169.0
2016-01-08 10:00:00,119.25,119.25,118.39,118.63,13780.0,106.5742,106.5742,105.8057,106.0201,13780.0
2016-01-08 10:30:00,118.58,119.04,118.26,118.62,17663.0,105.9755,106.3866,105.6895,106.0112,17663.0
2016-01-08 11:00:00,118.62,118.83,118.28,118.45,7980.0,106.0112,106.1989,105.7073,105.8593,7980.0
2016-01-08 11:30:00,118.36,118.93,118.16,118.93,24260.0,105.7788,106.2883,105.6001,106.2883,24260.0
2016-01-08 12:00:00,118.94,119.53,118.78,119.53,9599.0,106.2972,106.8245,106.1542,106.8245,9599.0
2016-01-08 12:30:00,119.52,119.52,118.56,118.69,12213.0,106.8155,106.8155,105.9576,106.0738,12213.0
2016-01-08 13:00:00,118.72,118.85,118.22,118.26,20748.0,106.1006,106.2168,105.6537,105.6895,20748.0
2016-01-08 13:30:00,118.31,118.6,118.19,118.49,9000.0,105.7342,105.9933,105.6269,105.895,9000.0
2016-01-08 14:00:00,118.5,118.66,118.22,118.35,10439.0,105.904,106.047,105.6537,105.7699,10439.0
2016-01-08 14:30:00,118.39,118.8,118.05,118.44,20181.0,105.8057,106.1721,105.5018,105.8503,20181.0
2016-01-08 15:00:00,118.49,118.55,117.83,117.83,17298.0,105.895,105.9486,105.3052,105.3052,17298.0
2016-01-08 15:30:00,117.83,117.94,117.22,117.43,45439.0,105.3052,105.4035,104.76,104.9477,45439.0
2016-01-11 09:30:00,117.91,118.59,116.38,116.82,19832.0,105.3767,105.9844,104.0093,104.4025,19832.0
2016-01-11 10:00:00,116.96,117.79,116.66,117.79,19332.0,104.5277,105.2694,104.2595,105.2694,19332.0
2016-01-11 10:30:00,117.79,118.11,117.36,117.5,10300.0,105.2694,105.5554,104.8851,105.0103,10300.0
2016-01-11 11:00:00,117.56,117.91,117.32,117.69,14653.0,105.0639,105.3767,104.8494,105.1801,14653.0
2016-01-11 11:30:00,117.63,117.9,117.34,117.76,7400.0,105.1264,105.3677,104.8673,105.2426,7400.0
2016-01-11 12:00:00,117.9,117.91,117.09,117.43,10442.0,105.3677,105.3767,104.6438,104.9477,10442.0
2016-01-11 12:30:00,117.5,117.59,117.25,117.47,9260.0,105.0103,105.0907,104.7868,104.9834,9260.0
2016-01-11 13:00:00,117.41,117.41,116.62,116.75,11383.0,104.9298,104.9298,104.2238,104.34,11383.0
2016-01-11 13:30:00,116.76,116.77,116.16,116.22,11840.0,104.3489,104.3579,103.8127,103.8663,11840.0
2016-01-11 14:00:00,116.22,116.83,116.14,116.83,15816.0,103.8663,104.4115,103.7948,104.4115,15816.0
2016-01-11 14:30:00,116.96,116.96,116.39,116.53,18368.0,104.5277,104.5277,104.0182,104.1434,18368.0
2016-01-11 15:00:00,116.56,116.97,115.99,116.91,38968.0,104.1702,104.5366,103.6608,104.483,38968.0
2016-01-11 15:30:00,116.9,117.3,116.53,116.78,93263.0,104.474,104.8315,104.1434,104.3668,93263.0
2016-01-12 09:30:00,117.98,118.98,117.33,118.17,41480.0,105.4392,106.3329,104.8583,105.609,41480.0
2016-01-12 10:00:00,118.4,118.4,117.65,118.31,16861.0,105.8146,105.8146,105.1443,105.7342,16861.0
2016-01-12 10:30:00,118.23,118.43,117.61,117.98,16110.0,105.6627,105.8414,105.1086,105.4392,16110.0
2016-01-12 11:00:00,117.99,118.24,117.4,117.54,19820.0,105.4482,105.6716,104.9209,105.046,19820.0
2016-01-12 11:30:00,117.4,117.6,116.83,117.55,18651.0,104.9209,105.0996,104.4115,105.0549,18651.0
2016-01-12 12:00:00,117.4,117.99,117.2,117.52,11827.0,104.9209,105.4482,104.7421,105.0281,11827.0
2016-01-12 12:30:00,117.52,117.7,117.11,117.2,12752.0,105.0281,105.189,104.6617,104.7421,12752.0
2016-01-12 13:00:00,117.2,117.58,116.91,116.92,14418.0,104.7421,105.0818,104.483,104.4919,14418.0
2016-01-12 13:30:00,117.01,117.7,116.89,117.4,13780.0,104.5723,105.189,104.4651,104.9209,13780.0
2016-01-12 14:00:00,117.36,117.47,116.43,116.8,28082.0,104.8851,104.9834,104.054,104.3847,28082.0
2016-01-12 14:30:00,117.0,117.46,116.79,117.23,14913.0,104.5634,104.9745,104.3757,104.769,14913.0
2016-01-12 15:00:00,117.25,118.44,116.89,118.26,25407.0,104.7868,105.8503,104.4651,105.6895,25407.0
2016-01-12 15:30:00,118.28,118.56,117.77,118.4,55913.0,105.7073,105.9576,105.2516,105.8146,55913.0
2016-01-13 09:30:00,118.72,119.41,118.32,118.48,9531.0,106.1006,106.7172,105.7431,105.8861,9531.0
2016-01-13 10:00:00,118.75,118.96,118.36,118.36,14399.0,106.1274,106.3151,105.7788,105.7788,14399.0
2016-01-13 10:30:00,118.21,118.67,118.0,118.52,24800.0,105.6448,106.0559,105.4571,105.9218,24800.0
2016-01-13 11:00:00,118.52,118.55,117.87,118.38,35601.0,105.9218,105.9486,105.3409,105.7967,35601.0
2016-01-13 11:30:00,118.47,118.51,117.62,117.76,21024.0,105.8771,105.9129,105.1175,105.2426,21024.0
2016-01-13 12:00:00,117.75,118.25,117.55,117.55,15764.0,105.2337,105.6805,105.0549,105.0549,15764.0
2016-01-13 12:30:00,117.55,117.55,116.96,117.21,8932.0,105.0549,105.0549,104.5277,104.7511,8932.0
2016-01-13 13:00:00,117.2,117.26,116.67,116.75,7900.0,104.7421,104.7958,104.2685,104.34,7900.0
2016-01-13 13:30:00,116.62,116.7,115.74,115.8,22036.0,104.2238,104.2953,103.4373,103.491,22036.0
2016-01-13 14:00:00,115.66,116.02,115.32,115.57,14564.0,103.3658,103.6876,103.062,103.2854,14564.0
2016-01-13 14:30:00,115.69,115.69,114.75,115.33,18335.0,103.3926,103.3926,102.5526,103.0709,18335.0
2016-01-13 15:00:00,115.49,115.87,115.1,115.86,16907.0,103.2139,103.5535,102.8654,103.5446,16907.0
2016-01-13 15:30:00,115.72,115.89,115.04,115.66,141795.0,103.4195,103.5714,102.8117,103.3658,141795.0
2016-01-14 09:30:00,115.98,116.59,114.37,114.53,14568.0,103.6518,104.197,102.213,102.356,14568.0
2016-01-14 10:00:00,114.55,115.63,114.24,115.1,49466.0,102.3738,103.339,102.0968,102.8654,49466.0
2016-01-14 10:30:00,115.09,116.44,115.09,115.99,39354.0,102.8564,104.0629,102.8564,103.6608,39354.0
2016-01-14 11:00:00,115.9,116.2,115.39,115.39,35453.0,103.5803,103.8484,103.1245,103.1245,35453.0
2016-01-14 11:30:00,115.56,115.86,115.12,115.56,14744.0,103.2765,103.5446,102.8832,103.2765,14744.0
2016-01-14 12:00:00,115.6,116.06,115.6,115.94,13317.0,103.3122,103.7233,103.3122,103.6161,13317.0
2016-01-14 12:30:00,115.8,116.63,115.62,116.47,21016.0,103.491,104.2327,103.3301,104.0897,21016.0
2016-01-14 13:00:00,116.44,117.08,116.35,117.08,31483.0,104.0629,104.6349,103.9825,104.6349,31483.0
2016-01-14 13:30:00,117.0,117.62,116.99,117.53,28429.0,104.5634,105.1175,104.5545,105.0371,28429.0
2016-01-14 14:00:00,117.51,117.51,116.81,117.34,16300.0,105.0192,105.0192,104.3936,104.8673,16300.0
2016-01-14 14:30:00,117.28,118.01,117.28,118.01,8880.0,104.8136,105.466,104.8136,105.466,8880.0
2016-01-14 15:00:00,117.86,118.21,117.71,117.95,16985.0,105.332,105.6448,105.1979,105.4124,16985.0
2016-01-14 15:30:00,117.96,117.98,117.29,117.4,94314.0,105.4214,105.4392,104.8226,104.9209,94314.0
2016-01-15 09:30:00,115.09,115.56,114.07,115.56,15015.0,102.8564,103.2765,101.9448,103.2765,15015.0
2016-01-15 10:00:00,115.48,116.16,114.92,116.0,25106.0,103.205,103.8127,102.7045,103.6697,25106.0
2016-01-15 10:30:00,115.87,116.28,115.48,115.52,14715.0,103.5535,103.9199,103.205,103.2407,14715.0
2016-01-15 11:00:00,115.51,115.55,114.88,115.23,29052.0,103.2318,103.2675,102.6687,102.9815,29052.0
2016-01-15 11:30:00,115.17,115.58,114.7,114.93,23025.0,102.9279,103.2943,102.5079,102.7134,23025.0
2016-01-15 12:00:00,114.74,114.98,114.13,114.51,13295.0,102.5436,102.7581,101.9985,102.3381,13295.0
2016-01-15 12:30:00,114.48,114.6,113.76,114.04,35828.0,102.3113,102.4185,101.6678,101.918,35828.0
2016-01-15 13:00:00,114.02,114.8,113.77,114.54,41143.0,101.9002,102.5973,101.6767,102.3649,41143.0
2016-01-15 13:30:00,114.55,115.22,114.43,115.19,10647.0,102.3738,102.9726,102.2666,102.9458,10647.0
2016-01-15 14:00:00,115.21,115.61,115.06,115.22,25826.0,102.9637,103.3212,102.8296,102.9726,25826.0
2016-01-15 14:30:00,115.22,115.97,114.99,115.97,37790.0,102.9726,103.6429,102.7671,103.6429,37790.0
2016-01-15 15:00:00,115.9,116.45,115.2,115.8,31075.0,103.5803,104.0719,102.9547,103.491,31075.0
2016-01-15 15:30:00,115.78,115.9,115.39,115.8,38543.0,103.4731,103.5803,103.1245,103.491,38543.0
2016-01-19 09:30:00,117.23,117.93,116.76,117.77,27435.0,104.769,105.3945,104.3489,105.2516,27435.0
2016-01-19 10:00:00,117.77,118.13,117.41,117.99,35472.0,105.2516,105.5733,104.9298,105.4482,35472.0
2016-01-19 10:30:00,117.96,118.25,117.28,117.4,57594.0,105.4214,105.6805,104.8136,104.9209,57594.0
2016-01-19 11:00:00,117.34,117.37,116.82,117.04,12947.0,104.8673,104.8941,104.4025,104.5992,12947.0
2016-01-19 11:30:00,117.19,117.69,117.09,117.61,20767.0,104.7332,105.1801,104.6438,105.1086,20767.0
2016-01-19 12:00:00,117.57,117.67,116.85,117.42,18420.0,105.0728,105.1622,104.4293,104.9388,18420.0
2016-01-19 12:30:00,117.36,117.87,117.12,117.28,25386.0,104.8851,105.3409,104.6706,104.8136,25386.0
2016-01-19 13:00:00,117.16,117.88,117.04,117.39,24424.0,104.7064,105.3499,104.5992,104.9119,24424.0
2016-01-19 13:30:00,117.3,117.46,116.9,116.9,27203.0,104.8315,104.9745,104.474,104.474,27203.0
2016-01-19 14:00:00,116.89,117.01,115.79,115.98,22275.0,104.4651,104.5723,103.482,103.6518,22275.0
2016-01-19 14:30:00,115.97,116.21,115.61,115.89,16117.0,103.6429,103.8574,103.3212,103.5714,16117.0
2016-01-19 15:00:00,115.9,116.59,115.77,116.57,38164.0,103.5803,104.197,103.4641,104.1791,38164.0
2016-01-19 15:30:00,116.59,116.96,116.06,116.5,78097.0,104.197,104.5277,103.7233,104.1166,78097.0
2016-01-20 09:30:00,114.84,114.84,112.96,113.17,14313.0,102.633,102.633,100.9528,101.1405,14313.0
2016-01-20 10:00:00,113.41,113.72,112.52,112.53,43088.0,101.355,101.6321,100.5596,100.5685,43088.0
2016-01-20 10:30:00,112.51,112.71,111.11,111.22,41814.0,100.5507,100.7294,99.2995,99.3978,41814.0
2016-01-20 11:00:00,111.33,112.63,111.31,112.6,21775.0,99.4961,100.6579,99.4782,100.6311,21775.0
2016-01-20 11:30:00,112.64,112.69,111.09,111.69,30311.0,100.6669,100.7115,99.2816,99.8178,30311.0
2016-01-20 12:00:00,112.25,112.25,111.2,111.25,14124.0,100.3183,100.3183,99.3799,99.4246,14124.0
2016-01-20 12:30:00,111.3,112.54,111.3,112.53,13054.0,99.4693,100.5775,99.4693,100.5685,13054.0
2016-01-20 13:00:00,112.55,113.0,112.03,112.95,21265.0,100.5864,100.9886,100.1217,100.9439,21265.0
2016-01-20 13:30:00,112.97,113.85,112.74,113.83,17637.0,100.9618,101.7482,100.7562,101.7304,17637.0
2016-01-20 14:00:00,113.78,114.5,113.21,114.37,25998.0,101.6857,102.3291,101.1763,102.213,25998.0
2016-01-20 14:30:00,114.49,114.93,113.92,114.55,14635.0,102.3202,102.7134,101.8108,102.3738,14635.0
2016-01-20 15:00:00,114.72,116.34,114.5,116.34,36246.0,102.5258,103.9736,102.3291,103.9736,36246.0
2016-01-20 15:30:00,116.25,116.41,114.97,115.06,65579.0,103.8931,104.0361,102.7492,102.8296,65579.0
2016-01-21 09:30:00,115.34,115.79,114.53,115.11,40407.0,103.0799,103.482,102.356,102.8743,40407.0
2016-01-21 10:00:00,115.12,116.18,115.11,116.07,9220.0,102.8832,103.8306,102.8743,103.7323,9220.0
2016-01-21 10:30:00,116.04,116.74,115.78,115.99,32400.0,103.7054,104.331,103.4731,103.6608,32400.0
2016-01-21 11:00:00,115.67,116.25,115.61,115.81,24043.0,103.3748,103.8931,103.3212,103.4999,24043.0
2016-01-21 11:30:00,115.68,116.89,115.67,116.66,30329.0,103.3837,104.4651,103.3748,104.2595,30329.0
2016-01-21 12:00:00,116.69,117.37,116.69,117.06,45704.0,104.2864,104.8941,104.2864,104.617,45704.0
2016-01-21 12:30:00,117.2,117.38,116.5,116.85,19031.0,104.7421,104.903,104.1166,104.4293,19031.0
2016-01-21 13:00:00,116.85,117.5,115.83,116.17,26812.0,104.4293,105.0103,103.5178,103.8216,26812.0
2016-01-21 13:30:00,116.13,116.13,115.2,115.3,43491.0,103.7859,103.7859,102.9547,103.0441,43491.0
2016-01-21 14:00:00,115.3,115.5,114.16,114.44,7500.0,103.0441,103.2228,102.0253,102.2755,7500.0
2016-01-21 14:30:00,114.54,115.44,114.19,115.44,13501.0,102.3649,103.1692,102.0521,103.1692,13501.0
2016-01-21 15:00:00,115.04,115.04,114.01,114.27,16259.0,102.8117,102.8117,101.8912,102.1236,16259.0
2016-01-21 15:30:00,114.23,114.88,114.23,114.36,73399.0,102.0878,102.6687,102.0878,102.204,73399.0
2016-01-22 09:30:00,116.28,119.88,116.24,119.73,20358.0,103.9199,107.1373,103.8842,107.0032,20358.0
2016-01-22 10:00:00,119.74,120.24,119.48,120.04,63908.0,107.0122,107.459,106.7798,107.2803,63908.0
2016-01-22 10:30:00,119.91,120.42,118.44,118.83,72029.0,107.1641,107.6199,105.8503,106.1989,72029.0
2016-01-22 11:00:00,118.57,119.2,118.38,119.01,31584.0,105.9665,106.5296,105.7967,106.3597,31584.0
2016-01-22 11:30:00,119.05,119.11,118.14,118.27,24397.0,106.3955,106.4491,105.5822,105.6984,24397.0
2016-01-22 12:00:00,118.25,118.56,118.1,118.16,14166.0,105.6805,105.9576,105.5465,105.6001,14166.0
2016-01-22 12:30:00,118.15,118.33,117.86,118.23,13450.0,105.5912,105.752,105.332,105.6627,13450.0
2016-01-22 13:00:00,118.28,118.49,118.02,118.14,17713.0,105.7073,105.895,105.475,105.5822,17713.0
2016-01-22 13:30:00,118.08,118.59,117.89,118.55,16191.0,105.5286,105.9844,105.3588,105.9486,16191.0
2016-01-22 14:00:00,118.59,118.84,118.39,118.41,14837.0,105.9844,106.2078,105.8057,105.8235,14837.0
2016-01-22 14:30:00,118.4,118.44,117.86,118.33,12825.0,105.8146,105.8503,105.332,105.752,12825.0
2016-01-22 15:00:00,118.34,118.49,117.74,118.3,23609.0,105.761,105.895,105.2247,105.7252,23609.0
2016-01-22 15:30:00,118.31,118.87,117.95,118.68,74435.0,105.7342,106.2346,105.4124,106.0648,74435.0
2016-01-25 09:30:00,117.56,117.56,115.55,116.48,54343.0,105.0639,105.0639,103.2675,104.0987,54343.0
2016-01-25 10:00:00,116.28,116.92,116.15,116.35,28070.0,103.9199,104.4919,103.8038,103.9825,28070.0
2016-01-25 10:30:00,116.42,116.88,115.5,115.79,28128.0,104.0451,104.4562,103.2228,103.482,28128.0
2016-01-25 11:00:00,115.77,115.83,114.87,115.49,19274.0,103.4641,103.5178,102.6598,103.2139,19274.0
2016-01-25 11:30:00,115.38,116.1,115.19,115.96,11824.0,103.1156,103.7591,102.9458,103.634,11824.0
2016-01-25 12:00:00,116.01,116.02,115.42,115.42,17790.0,103.6786,103.6876,103.1513,103.1513,17790.0
2016-01-25 12:30:00,115.41,115.92,115.2,115.59,12017.0,103.1424,103.5982,102.9547,103.3033,12017.0
2016-01-25 13:00:00,115.61,116.11,115.61,115.95,20316.0,103.3212,103.768,103.3212,103.625,20316.0
2016-01-25 13:30:00,115.93,116.31,115.57,115.78,22185.0,103.6071,103.9467,103.2854,103.4731,22185.0
2016-01-25 14:00:00,115.6,116.14,115.45,116.08,11403.0,103.3122,103.7948,103.1782,103.7412,11403.0
2016-01-25 14:30:00,116.08,116.4,115.72,116.28,12152.0,103.7412,104.0272,103.4195,103.9199,12152.0
2016-01-25 15:00:00,116.27,116.66,115.57,115.9,32160.0,103.911,104.2595,103.2854,103.5803,32160.0
2016-01-25 15:30:00,115.86,116.08,115.45,116.02,58859.0,103.5446,103.7412,103.1782,103.6876,58859.0
2016-01-26 09:30:00,116.51,118.22,115.84,117.75,38140.0,104.1255,105.6537,103.5267,105.2337,38140.0
2016-01-26 10:00:00,117.74,118.78,117.7,118.54,17456.0,105.2247,106.1542,105.189,105.9397,17456.0
2016-01-26 10:30:00,118.42,118.85,118.02,118.29,21486.0,105.8325,106.2168,105.475,105.7163,21486.0
2016-01-26 11:00:00,118.44,119.68,118.44,119.44,22453.0,105.8503,106.9585,105.8503,106.744,22453.0
2016-01-26 11:30:00,119.33,119.48,118.62,119.25,22148.0,106.6457,106.7798,106.0112,106.5742,22148.0
2016-01-26 12:00:00,119.34,120.19,119.25,120.09,18552.0,106.6547,107.4143,106.5742,107.3249,18552.0
2016-01-26 12:30:00,120.11,120.26,119.13,119.3,9250.0,107.3428,107.4769,106.467,106.6189,9250.0
2016-01-26 13:00:00,119.3,119.87,119.14,119.64,5349.0,106.6189,107.1283,106.4759,106.9228,5349.0
2016-01-26 13:30:00,119.68,119.74,119.34,119.43,6757.0,106.9585,107.0122,106.6547,106.7351,6757.0
2016-01-26 14:00:00,119.43,119.43,118.85,119.07,26150.0,106.7351,106.7351,106.2168,106.4134,26150.0
2016-01-26 14:30:00,118.97,119.92,118.93,119.72,12782.0,106.324,107.173,106.2883,106.9943,12782.0
2016-01-26 15:00:00,119.73,120.21,119.52,120.18,19634.0,107.0032,107.4322,106.8155,107.4054,19634.0
2016-01-26 15:30:00,120.22,120.74,120.1,120.46,76349.0,107.4411,107.9059,107.3339,107.6556,76349.0
2016-01-27 09:30:00,120.26,120.43,119.38,119.52,4264.0,107.4769,107.6288,106.6904,106.8155,4264.0
2016-01-27 10:00:00,119.6,120.35,118.83,119.2,8363.0,106.887,107.5573,106.1989,106.5296,8363.0
2016-01-27 10:30:00,119.14,119.6,118.51,118.51,3878.0,106.4759,106.887,105.9129,105.9129,3878.0
2016-01-27 11:00:00,118.39,119.39,118.3,119.29,9469.0,105.8057,106.6994,105.7252,106.61,9469.0
2016-01-27 11:30:00,119.57,120.09,119.33,119.53,13323.0,106.8602,107.3249,106.6457,106.8245,13323.0
2016-01-27 12:00:00,119.54,119.83,119.34,119.34,6000.0,106.8334,107.0926,106.6547,106.6547,6000.0
2016-01-27 12:30:00,119.26,119.29,118.89,119.12,6700.0,106.5832,106.61,106.2525,106.4581,6700.0
2016-01-27 13:00:00,119.03,119.2,118.48,118.53,7004.0,106.3776,106.5296,105.8861,105.9308,7004.0
2016-01-27 13:30:00,118.49,118.94,118.46,118.94,9360.0,105.895,106.2972,105.8682,106.2972,9360.0
2016-01-27 14:00:00,118.97,119.13,117.68,118.63,12339.0,106.324,106.467,105.1711,106.0201,12339.0
2016-01-27 14:30:00,118.17,118.35,117.31,117.31,17048.0,105.609,105.7699,104.8405,104.8405,17048.0
2016-01-27 15:00:00,117.26,117.58,116.39,117.25,14350.0,104.7958,105.0818,104.0182,104.7868,14350.0
2016-01-27 15:30:00,117.15,117.39,116.87,117.18,44625.0,104.6975,104.9119,104.4472,104.7243,44625.0
2016-01-28 09:30:00,118.01,118.3,117.18,117.94,10574.0,105.466,105.7252,104.7243,105.4035,10574.0
2016-01-28 10:00:00,118.02,118.4,117.11,117.13,13553.0,105.475,105.8146,104.6617,104.6796,13553.0
2016-01-28 10:30:00,116.92,117.94,116.7,117.34,13833.0,104.4919,105.4035,104.2953,104.8673,13833.0
2016-01-28 11:00:00,117.3,117.82,116.9,116.99,13833.0,104.8315,105.2962,104.474,104.5545,13833.0
2016-01-28 11:30:00,116.9,117.17,116.11,116.34,10873.0,104.474,104.7153,103.768,103.9736,10873.0
2016-01-28 12:00:00,116.17,116.79,116.17,116.41,18009.0,103.8216,104.3757,103.8216,104.0361,18009.0
2016-01-28 12:30:00,116.47,116.69,116.03,116.03,20561.0,104.0897,104.2864,103.6965,103.6965,20561.0
2016-01-28 13:00:00,116.02,116.59,115.9,115.99,10688.0,103.6876,104.197,103.5803,103.6608,10688.0
2016-01-28 13:30:00,116.02,116.34,115.7,115.7,19704.0,103.6876,103.9736,103.4016,103.4016,19704.0
2016-01-28 14:00:00,115.82,116.12,115.75,115.96,20897.0,103.5088,103.7769,103.4463,103.634,20897.0
2016-01-28 14:30:00,116.08,116.23,115.5,115.78,23895.0,103.7412,103.8753,103.2228,103.4731,23895.0
2016-01-28 15:00:00,115.72,116.08,115.64,115.77,23164.0,103.4195,103.7412,103.348,103.4641,23164.0
2016-01-28 15:30:00,115.76,116.11,115.42,115.82,109160.0,103.4552,103.768,103.1513,103.5088,109160.0
2016-01-29 09:30:00,116.67,117.82,115.71,117.82,18140.0,104.2685,105.2962,103.4105,105.2962,18140.0
2016-01-29 10:00:00,117.58,118.67,117.37,118.37,58165.0,105.0818,106.0559,104.8941,105.7878,58165.0
2016-01-29 10:30:00,118.2,118.58,117.94,118.38,47909.0,105.6358,105.9755,105.4035,105.7967,47909.0
2016-01-29 11:00:00,118.53,119.17,118.44,118.59,41555.0,105.9308,106.5027,105.8503,105.9844,41555.0
2016-01-29 11:30:00,118.88,119.4,118.38,119.31,11720.0,106.2436,106.7083,105.7967,106.6279,11720.0
2016-01-29 12:00:00,119.19,119.48,118.92,119.33,19181.0,106.5206,106.7798,106.2793,106.6457,19181.0
2016-01-29 12:30:00,119.33,119.34,118.82,119.11,19809.0,106.6457,106.6547,106.1899,106.4491,19809.0
2016-01-29 13:00:00,118.99,119.11,118.75,118.75,12800.0,106.3419,106.4491,106.1274,106.1274,12800.0
2016-01-29 13:30:00,118.74,119.05,118.7,118.86,15547.0,106.1184,106.3955,106.0827,106.2257,15547.0
2016-01-29 14:00:00,118.84,119.1,118.84,118.89,18605.0,106.2078,106.4402,106.2078,106.2525,18605.0
2016-01-29 14:30:00,118.88,118.96,118.76,118.76,18978.0,106.2436,106.3151,106.1363,106.1363,18978.0
2016-01-29 15:00:00,118.87,119.06,118.62,119.06,50078.0,106.2346,106.4044,106.0112,106.4044,50078.0
2016-01-29 15:30:00,119.05,119.83,118.85,119.82,84470.0,106.3955,107.0926,106.2168,107.0836,84470.0
2016-02-01 09:30:00,119.17,119.17,117.29,117.55,19475.0,106.5027,106.5027,104.8226,105.0549,19475.0
2016-02-01 10:00:00,117.75,118.65,117.24,118.23,18735.0,105.2337,106.038,104.7779,105.6627,18735.0
2016-02-01 10:30:00,118.41,118.98,118.08,118.95,25987.0,105.8235,106.3329,105.5286,106.3061,25987.0
2016-02-01 11:00:00,118.86,119.13,118.18,118.82,21641.0,106.2257,106.467,105.618,106.1899,21641.0
2016-02-01 11:30:00,118.81,119.31,118.62,119.05,8200.0,106.181,106.6279,106.0112,106.3955,8200.0
2016-02-01 12:00:00,119.07,119.4,118.4,118.4,9458.0,106.4134,106.7083,105.8146,105.8146,9458.0
2016-02-01 12:30:00,118.53,118.75,118.51,118.51,3000.0,105.9308,106.1274,105.9129,105.9129,3000.0
2016-02-01 13:00:00,118.44,118.88,118.44,118.77,8888.0,105.8503,106.2436,105.8503,106.1453,8888.0
2016-02-01 13:30:00,118.82,118.82,118.25,118.63,8767.0,106.1899,106.1899,105.6805,106.0201,8767.0
2016-02-01 14:00:00,118.73,118.8,118.39,118.74,9841.0,106.1095,106.1721,105.8057,106.1184,9841.0
2016-02-01 14:30:00,118.76,118.85,118.45,118.74,26746.0,106.1363,106.2168,105.8593,106.1184,26746.0
2016-02-01 15:00:00,118.66,119.27,118.52,119.19,22593.0,106.047,106.5921,105.9218,106.5206,22593.0
2016-02-01 15:30:00,119.13,119.24,118.55,118.73,63114.0,106.467,106.5653,105.9486,106.1095,63114.0
2016-02-02 09:30:00,117.21,117.21,115.64,115.65,7213.0,104.7511,104.7511,103.348,103.3569,7213.0
2016-02-02 10:00:00,115.66,116.67,115.59,116.04,13309.0,103.3658,104.2685,103.3033,103.7054,13309.0
2016-02-02 10:30:00,116.07,117.02,115.94,117.02,17885.0,103.7323,104.5813,103.6161,104.5813,17885.0
2016-02-02 11:00:00,117.02,117.62,116.87,116.99,9150.0,104.5813,105.1175,104.4472,104.5545,9150.0
2016-02-02 11:30:00,116.99,117.27,116.14,116.42,8342.0,104.5545,104.8047,103.7948,104.0451,8342.0
2016-02-02 12:00:00,116.42,116.93,116.0,116.93,12052.0,104.0451,104.5008,103.6697,104.5008,12052.0
2016-02-02 12:30:00,116.85,117.06,116.66,116.86,8637.0,104.4293,104.617,104.2595,104.4383,8637.0
2016-02-02 13:00:00,116.92,117.13,116.51,117.13,14467.0,104.4919,104.6796,104.1255,104.6796,14467.0
2016-02-02 13:30:00,117.15,117.38,116.52,116.52,23776.0,104.6975,104.903,104.1344,104.1344,23776.0
2016-02-02 14:00:00,116.61,117.04,116.61,116.61,8312.0,104.2149,104.5992,104.2149,104.2149,8312.0
2016-02-02 14:30:00,116.5,117.02,116.39,116.68,8905.0,104.1166,104.5813,104.0182,104.2774,8905.0
2016-02-02 15:00:00,116.57,116.7,116.02,116.6,47222.0,104.1791,104.2953,103.6876,104.2059,47222.0
2016-02-02 15:30:00,116.54,117.25,116.54,116.84,43097.0,104.1523,104.7868,104.1523,104.4204,43097.0
2016-02-03 09:30:00,118.48,118.58,116.77,116.77,4692.0,105.8861,105.9755,104.3579,104.3579,4692.0
2016-02-03 10:00:00,117.12,117.13,115.81,115.9,11664.0,104.6706,104.6796,103.4999,103.5803,11664.0
2016-02-03 10:30:00,116.02,116.45,115.16,116.14,32244.0,103.6876,104.0719,102.919,103.7948,32244.0
2016-02-03 11:00:00,116.06,116.66,115.36,116.53,21666.0,103.7233,104.2595,103.0977,104.1434,21666.0
2016-02-03 11:30:00,116.5,117.23,116.32,116.84,16115.0,104.1166,104.769,103.9557,104.4204,16115.0
2016-02-03 12:00:00,117.08,117.37,116.9,117.2,19428.0,104.6349,104.8941,104.474,104.7421,19428.0
2016-02-03 12:30:00,117.13,117.47,116.97,117.47,10410.0,104.6796,104.9834,104.5366,104.9834,10410.0
2016-02-03 13:00:00,117.53,117.65,117.01,117.09,11966.0,105.0371,105.1443,104.5723,104.6438,11966.0
2016-02-03 13:30:00,117.02,117.06,116.41,116.56,13923.0,104.5813,104.617,104.0361,104.1702,13923.0
2016-02-03 14:00:00,116.52,118.15,116.52,118.15,5140.0,104.1344,105.5912,104.1344,105.5912,5140.0
2016-02-03 14:30:00,118.23,118.38,117.84,118.28,12496.0,105.6627,105.7967,105.3141,105.7073,12496.0
2016-02-03 15:00:00,118.18,118.18,117.45,117.45,28345.0,105.618,105.618,104.9656,104.9656,28345.0
2016-02-03 15:30:00,117.34,117.69,117.09,117.44,53244.0,104.8673,105.1801,104.6438,104.9566,53244.0
2016-02-04 09:30:00,117.05,119.37,117.05,119.32,17164.0,104.6081,106.6815,104.6081,106.6368,17164.0
2016-02-04 10:00:00,119.53,120.38,119.06,119.61,13686.0,106.8245,107.5841,106.4044,106.896,13686.0
2016-02-04 10:30:00,119.38,119.78,118.81,119.4,11615.0,106.6904,107.0479,106.181,106.7083,11615.0
2016-02-04 11:00:00,119.43,119.43,117.86,118.25,15814.0,106.7351,106.7351,105.332,105.6805,15814.0
2016-02-04 11:30:00,118.05,118.26,117.42,117.86,16033.0,105.5018,105.6895,104.9388,105.332,16033.0
2016-02-04 12:00:00,118.08,119.05,118.02,118.3,9800.0,105.5286,106.3955,105.475,105.7252,9800.0
2016-02-04 12:30:00,118.36,118.95,118.36,118.49,5490.0,105.7788,106.3061,105.7788,105.895,5490.0
2016-02-04 13:00:00,118.65,118.92,118.02,118.25,7059.0,106.038,106.2793,105.475,105.6805,7059.0
2016-02-04 13:30:00,118.24,118.64,118.21,118.38,22144.0,105.6716,106.0291,105.6448,105.7967,22144.0
2016-02-04 14:00:00,118.33,118.41,117.73,118.02,7800.0,105.752,105.8235,105.2158,105.475,7800.0
2016-02-04 14:30:00,117.95,118.51,117.84,118.47,8861.0,105.4124,105.9129,105.3141,105.8771,8861.0
2016-02-04 15:00:00,118.31,118.96,117.92,118.25,13477.0,105.7342,106.3151,105.3856,105.6805,13477.0
2016-02-04 15:30:00,118.27,118.48,117.93,118.2,64745.0,105.6984,105.8861,105.3945,105.6358,64745.0
2016-02-05 09:30:00,118.02,118.53,117.7,118.1,12590.0,105.475,105.9308,105.189,105.5465,12590.0
2016-02-05 10:00:00,118.2,118.91,117.31,117.31,38547.0,105.6358,106.2704,104.8405,104.8405,38547.0
2016-02-05 10:30:00,117.35,117.61,115.57,115.57,46051.0,104.8762,105.1086,103.2854,103.2854,46051.0
2016-02-05 11:00:00,115.68,115.79,113.64,114.01,45230.0,103.3837,103.482,101.5606,101.8912,45230.0
2016-02-05 11:30:00,114.0,114.52,113.7,114.19,40287.0,101.8823,102.347,101.6142,102.0521,40287.0
2016-02-05 12:00:00,114.19,114.25,113.68,114.05,43436.0,102.0521,102.1057,101.5963,101.927,43436.0
2016-02-05 12:30:00,114.12,114.68,113.76,114.29,54731.0,101.9895,102.49,101.6678,102.1415,54731.0
2016-02-05 13:00:00,114.4,114.81,113.99,114.15,46240.0,102.2398,102.6062,101.8734,102.0163,46240.0
2016-02-05 13:30:00,114.24,114.25,113.4,113.59,22953.0,102.0968,102.1057,101.3461,101.5159,22953.0
2016-02-05 14:00:00,113.64,114.51,112.82,114.38,61178.0,101.5606,102.3381,100.8277,102.2219,61178.0
2016-02-05 14:30:00,114.47,115.18,113.98,114.84,37281.0,102.3023,102.9369,101.8644,102.633,37281.0
2016-02-05 15:00:00,114.78,114.98,114.19,114.78,53607.0,102.5794,102.7581,102.0521,102.5794,53607.0
2016-02-05 15:30:00,114.74,114.84,114.0,114.44,81888.0,102.5436,102.633,101.8823,102.2755,81888.0
2016-02-08 09:30:00,108.89,110.02,105.65,108.61,183738.0,97.3155,98.3253,94.4199,97.0652,183738.0
2016-02-08 10:00:00,108.44,111.0,108.4,110.44,105350.0,96.9133,99.2012,96.8775,98.7007,105350.0
2016-02-08 10:30:00,110.27,112.51,110.1,110.44,78903.0,98.5488,100.5507,98.3968,98.7007,78903.0
2016-02-08 11:00:00,110.31,111.62,110.02,111.41,58893.0,98.5845,99.7553,98.3253,99.5676,58893.0
2016-02-08 11:30:00,111.41,112.73,111.06,112.12,80188.0,99.5676,100.7473,99.2548,100.2021,80188.0
2016-02-08 12:00:00,112.14,112.2,111.03,111.42,39974.0,100.22,100.2736,99.228,99.5765,39974.0
2016-02-08 12:30:00,111.33,112.46,111.33,112.05,47571.0,99.4961,100.506,99.4961,100.1396,47571.0
2016-02-08 13:00:00,112.07,112.9,111.99,112.81,56435.0,100.1574,100.8992,100.0859,100.8188,56435.0
2016-02-08 13:30:00,112.75,112.9,112.04,112.52,46472.0,100.7652,100.8992,100.1306,100.5596,46472.0
2016-02-08 14:00:00,112.53,113.93,112.51,113.59,60695.0,100.5685,101.8197,100.5507,101.5159,60695.0
2016-02-08 14:30:00,113.56,113.95,112.87,112.87,47418.0,101.4891,101.8376,100.8724,100.8724,47418.0
2016-02-08 15:00:00,113.04,114.17,113.01,113.5,63043.0,101.0243,102.0342,100.9975,101.4354,63043.0
2016-02-08 15:30:00,113.48,114.92,113.43,114.49,146883.0,101.4176,102.7045,101.3729,102.3202,146883.0
2016-02-09 09:30:00,112.71,115.67,112.39,115.13,32662.0,100.7294,103.3748,100.4434,102.8922,32662.0
2016-02-09 10:00:00,115.33,116.71,115.1,115.69,56482.0,103.0709,104.3042,102.8654,103.3926,56482.0
2016-02-09 10:30:00,115.3,115.36,114.39,114.68,17419.0,103.0441,103.0977,102.2308,102.49,17419.0
2016-02-09 11:00:00,114.47,115.65,114.42,115.53,31231.0,102.3023,103.3569,102.2576,103.2497,31231.0
2016-02-09 11:30:00,115.38,115.38,114.36,114.63,18383.0,103.1156,103.1156,102.204,102.4453,18383.0
2016-02-09 12:00:00,114.61,114.75,113.64,113.93,16810.0,102.4274,102.5526,101.5606,101.8197,16810.0
2016-02-09 12:30:00,113.96,114.33,113.68,113.86,12858.0,101.8465,102.1772,101.5963,101.7572,12858.0
2016-02-09 13:00:00,113.73,113.8,113.05,113.48,15179.0,101.641,101.7035,101.0333,101.4176,15179.0
2016-02-09 13:30:00,113.58,114.09,113.47,114.09,25197.0,101.5069,101.9627,101.4086,101.9627,25197.0
2016-02-09 14:00:00,113.95,114.19,113.64,113.86,30718.0,101.8376,102.0521,101.5606,101.7572,30718.0
2016-02-09 14:30:00,113.99,114.57,113.8,114.39,44132.0,101.8734,102.3917,101.7035,102.2308,44132.0
2016-02-09 15:00:00,114.36,115.17,114.18,114.33,37946.0,102.204,102.9279,102.0432,102.1772,37946.0
2016-02-09 15:30:00,114.51,114.99,113.84,114.02,107988.0,102.3381,102.7671,101.7393,101.9002,107988.0
2016-02-10 09:30:00,115.07,116.94,114.66,115.55,32579.0,102.8386,104.5098,102.4721,103.2675,32579.0
2016-02-10 10:00:00,115.74,117.06,115.36,116.9,39531.0,103.4373,104.617,103.0977,104.474,39531.0
2016-02-10 10:30:00,116.91,117.9,115.87,116.23,40648.0,104.483,105.3677,103.5535,103.8753,40648.0
2016-02-10 11:00:00,116.24,116.91,115.69,115.73,32910.0,103.8842,104.483,103.3926,103.4284,32910.0
2016-02-10 11:30:00,115.73,115.88,114.66,114.66,27542.0,103.4284,103.5625,102.4721,102.4721,27542.0
2016-02-10 12:00:00,114.6,115.08,114.09,114.8,26900.0,102.4185,102.8475,101.9627,102.5973,26900.0
2016-02-10 12:30:00,115.19,116.59,115.19,116.57,15479.0,102.9458,104.197,102.9458,104.1791,15479.0
2016-02-10 13:00:00,116.34,116.91,116.32,116.33,23840.0,103.9736,104.483,103.9557,103.9646,23840.0
2016-02-10 13:30:00,116.5,116.56,115.98,116.12,16926.0,104.1166,104.1702,103.6518,103.7769,16926.0
2016-02-10 14:00:00,116.21,116.56,115.65,115.9,24993.0,103.8574,104.1702,103.3569,103.5803,24993.0
2016-02-10 14:30:00,115.81,116.42,115.81,115.95,13787.0,103.4999,104.0451,103.4999,103.625,13787.0
2016-02-10 15:00:00,115.94,116.31,115.51,115.76,20123.0,103.6161,103.9467,103.2318,103.4552,20123.0
2016-02-10 15:30:00,115.7,116.15,115.44,115.83,132915.0,103.4016,103.8038,103.1692,103.5178,132915.0
2016-02-11 09:30:00,114.26,116.5,113.7,116.5,12534.0,102.1147,104.1166,101.6142,104.1166,12534.0
2016-02-11 10:00:00,116.17,116.67,115.94,116.3,21159.0,103.8216,104.2685,103.6161,103.9378,21159.0
2016-02-11 10:30:00,116.38,116.89,116.17,116.46,14983.0,104.0093,104.4651,103.8216,104.0808,14983.0
2016-02-11 11:00:00,116.25,116.6,115.97,116.49,20262.0,103.8931,104.2059,103.6429,104.1076,20262.0
2016-02-11 11:30:00,116.35,116.74,116.2,116.54,28802.0,103.9825,104.331,103.8484,104.1523,28802.0
2016-02-11 12:00:00,116.67,117.23,116.55,117.12,29914.0,104.2685,104.769,104.1612,104.6706,29914.0
2016-02-11 12:30:00,117.07,117.59,116.94,117.5,27286.0,104.626,105.0907,104.5098,105.0103,27286.0
2016-02-11 13:00:00,117.46,118.09,117.38,117.85,23893.0,104.9745,105.5375,104.903,105.3231,23893.0
2016-02-11 13:30:00,117.77,117.9,117.13,117.26,20368.0,105.2516,105.3677,104.6796,104.7958,20368.0
2016-02-11 14:00:00,117.22,117.56,116.1,116.19,23878.0,104.76,105.0639,103.7591,103.8395,23878.0
2016-02-11 14:30:00,116.18,118.04,115.77,117.62,50685.0,103.8306,105.4929,103.4641,105.1175,50685.0
2016-02-11 15:00:00,117.75,118.16,117.52,118.15,56927.0,105.2337,105.6001,105.0281,105.5912,56927.0
2016-02-11 15:30:00,118.13,118.55,117.33,117.38,135214.0,105.5733,105.9486,104.8583,104.903,135214.0
2016-02-12 09:30:00,119.13,120.4,118.77,119.9,59344.0,106.467,107.602,106.1453,107.1551,59344.0
2016-02-12 10:00:00,119.82,121.0,119.42,121.0,29354.0,107.0836,108.1382,106.7262,108.1382,29354.0
2016-02-12 10:30:00,121.02,121.16,120.0,120.3,36300.0,108.1561,108.2812,107.2445,107.5126,36300.0
2016-02-12 11:00:00,120.32,120.88,120.22,120.47,21222.0,107.5305,108.031,107.4411,107.6646,21222.0
2016-02-12 11:30:00,120.45,120.68,119.2,119.27,18600.0,107.6467,107.8522,106.5296,106.5921,18600.0
2016-02-12 12:00:00,119.32,120.28,119.31,120.24,29196.0,106.6368,107.4948,106.6279,107.459,29196.0
2016-02-12 12:30:00,120.29,120.29,119.84,119.98,12113.0,107.5037,107.5037,107.1015,107.2266,12113.0
2016-02-12 13:00:00,119.98,120.16,119.0,119.08,6800.0,107.2266,107.3875,106.3508,106.4223,6800.0
2016-02-12 13:30:00,118.99,119.52,118.94,119.31,13751.0,106.3419,106.8155,106.2972,106.6279,13751.0
2016-02-12 14:00:00,119.32,119.8,119.31,119.63,15478.0,106.6368,107.0658,106.6279,106.9138,15478.0
2016-02-12 14:30:00,119.51,119.65,119.15,119.43,15450.0,106.8066,106.9317,106.4849,106.7351,15450.0
2016-02-12 15:00:00,119.48,120.09,119.36,119.99,25610.0,106.7798,107.3249,106.6725,107.2356,25610.0
2016-02-12 15:30:00,119.96,120.0,119.15,119.47,80689.0,107.2088,107.2445,106.4849,106.7709,80689.0
2016-02-16 09:30:00,121.01,121.61,119.81,120.0,14202.0,108.1472,108.6834,107.0747,107.2445,14202.0
2016-02-16 10:00:00,119.99,120.02,119.64,119.97,20069.0,107.2356,107.2624,106.9228,107.2177,20069.0
2016-02-16 10:30:00,119.94,120.8,119.84,120.15,16449.0,107.1909,107.9595,107.1015,107.3786,16449.0
2016-02-16 11:00:00,120.13,120.57,119.99,120.0,41402.0,107.3607,107.7539,107.2356,107.2445,41402.0
2016-02-16 11:30:00,120.03,120.66,120.03,120.66,14095.0,107.2713,107.8344,107.2713,107.8344,14095.0
2016-02-16 12:00:00,120.82,120.85,120.09,120.35,16552.0,107.9774,108.0042,107.3249,107.5573,16552.0
2016-02-16 12:30:00,120.27,120.28,120.0,120.08,9618.0,107.4858,107.4948,107.2445,107.316,9618.0
2016-02-16 13:00:00,120.23,120.23,119.85,119.85,10448.0,107.4501,107.4501,107.1105,107.1105,10448.0
2016-02-16 13:30:00,119.88,120.06,119.84,119.92,34565.0,107.1373,107.2981,107.1015,107.173,34565.0
2016-02-16 14:00:00,120.03,120.13,119.86,119.91,26447.0,107.2713,107.3607,107.1194,107.1641,26447.0
2016-02-16 14:30:00,119.97,119.98,119.51,119.65,15876.0,107.2177,107.2266,106.8066,106.9317,15876.0
2016-02-16 15:00:00,119.59,119.66,119.07,119.66,36391.0,106.8781,106.9407,106.4134,106.9407,36391.0
2016-02-16 15:30:00,119.66,119.84,119.32,119.7,95599.0,106.9407,107.1015,106.6368,106.9764,95599.0
2016-02-17 09:30:00,120.32,121.61,120.24,121.43,9758.0,107.5305,108.6834,107.459,108.5225,9758.0
2016-02-17 10:00:00,121.42,121.83,121.17,121.71,13546.0,108.5136,108.88,108.2901,108.7727,13546.0
2016-02-17 10:30:00,121.88,121.88,121.24,121.56,19477.0,108.9247,108.9247,108.3527,108.6387,19477.0
2016-02-17 11:00:00,121.39,121.58,120.98,121.02,15104.0,108.4868,108.6566,108.1203,108.1561,15104.0
2016-02-17 11:30:00,121.11,121.15,120.8,121.01,16188.0,108.2365,108.2723,107.9595,108.1472,16188.0
2016-02-17 12:00:00,121.01,121.17,120.71,121.05,23200.0,108.1472,108.2901,107.879,108.1829,23200.0
2016-02-17 12:30:00,121.08,121.65,121.06,121.64,28342.0,108.2097,108.7191,108.1918,108.7102,28342.0
2016-02-17 13:00:00,121.5,121.84,121.36,121.41,10130.0,108.5851,108.8889,108.46,108.5046,10130.0
2016-02-17 13:30:00,121.49,121.6,121.07,121.39,45966.0,108.5761,108.6744,108.2008,108.4868,45966.0
2016-02-17 14:00:00,121.59,123.0,121.44,122.68,30897.0,108.6655,109.9256,108.5314,109.6396,30897.0
2016-02-17 14:30:00,122.68,122.9,122.55,122.63,28051.0,109.6396,109.8363,109.5235,109.595,28051.0
2016-02-17 15:00:00,122.59,122.85,122.5,122.8,30327.0,109.5592,109.7916,109.4788,109.7469,30327.0
2016-02-17 15:30:00,122.77,123.17,122.53,122.98,72009.0,109.7201,110.0776,109.5056,109.9078,72009.0
2016-02-18 09:30:00,124.23,124.86,123.11,123.14,49284.0,111.0249,111.5879,110.0239,110.0507,49284.0
2016-02-18 10:00:00,123.15,123.23,122.36,122.57,39035.0,110.0597,110.1312,109.3537,109.5413,39035.0
2016-02-18 10:30:00,122.36,122.79,122.2,122.2,29705.0,109.3537,109.738,109.2107,109.2107,29705.0
2016-02-18 11:00:00,121.99,122.28,121.13,121.5,31749.0,109.023,109.2822,108.2544,108.5851,31749.0
2016-02-18 11:30:00,121.5,121.57,121.35,121.42,33127.0,108.5851,108.6476,108.451,108.5136,33127.0
2016-02-18 12:00:00,121.5,121.56,121.29,121.29,18911.0,108.5851,108.6387,108.3974,108.3974,18911.0
2016-02-18 12:30:00,121.31,121.39,120.73,120.82,12512.0,108.4153,108.4868,107.8969,107.9774,12512.0
2016-02-18 13:00:00,120.71,121.01,120.48,120.55,9370.0,107.879,108.1472,107.6735,107.7361,9370.0
2016-02-18 13:30:00,120.62,120.62,119.89,120.04,31177.0,107.7986,107.7986,107.1462,107.2803,31177.0
2016-02-18 14:00:00,120.08,121.39,120.05,121.38,34457.0,107.316,108.4868,107.2892,108.4778,34457.0
2016-02-18 14:30:00,121.41,122.01,121.37,121.87,16595.0,108.5046,109.0409,108.4689,108.9157,16595.0
2016-02-18 15:00:00,121.83,121.84,121.09,121.67,22812.0,108.88,108.8889,108.2187,108.737,22812.0
2016-02-18 15:30:00,121.6,121.82,121.16,121.26,77187.0,108.6744,108.8711,108.2812,108.3706,77187.0
2016-02-19 09:30:00,120.8,121.36,119.82,119.82,9337.0,107.9595,108.46,107.0836,107.0836,9337.0
2016-02-19 10:00:00,119.91,121.24,119.75,120.83,6693.0,107.1641,108.3527,107.0211,107.9863,6693.0
2016-02-19 10:30:00,120.54,121.38,120.47,120.95,9110.0,107.7271,108.4778,107.6646,108.0935,9110.0
2016-02-19 11:00:00,120.95,121.93,120.29,121.82,14751.0,108.0935,108.9694,107.5037,108.8711,14751.0
2016-02-19 11:30:00,121.97,122.03,121.09,121.43,13959.0,109.0051,109.0587,108.2187,108.5225,13959.0
2016-02-19 12:00:00,121.46,121.78,120.92,121.74,20471.0,108.5493,108.8353,108.0667,108.7996,20471.0
2016-02-19 12:30:00,121.53,122.16,121.43,121.51,17594.0,108.6119,109.1749,108.5225,108.594,17594.0
2016-02-19 13:00:00,121.67,121.84,120.93,121.42,25911.0,108.737,108.8889,108.0757,108.5136,25911.0
2016-02-19 13:30:00,121.59,121.76,121.16,121.65,37485.0,108.6655,108.8174,108.2812,108.7191,37485.0
2016-02-19 14:00:00,121.56,121.75,121.43,121.45,12439.0,108.6387,108.8085,108.5225,108.5404,12439.0
2016-02-19 14:30:00,121.45,121.69,121.25,121.34,7405.0,108.5404,108.7549,108.3616,108.4421,7405.0
2016-02-19 15:00:00,121.25,121.35,121.0,121.14,18815.0,108.3616,108.451,108.1382,108.2633,18815.0
2016-02-19 15:30:00,121.16,121.39,120.91,121.34,52268.0,108.2812,108.4868,108.0578,108.4421,52268.0
2016-02-22 09:30:00,122.38,123.26,122.22,122.22,8820.0,109.3715,110.158,109.2285,109.2285,8820.0
2016-02-22 10:00:00,122.23,122.52,121.56,121.7,29762.0,109.2375,109.4967,108.6387,108.7638,29762.0
2016-02-22 10:30:00,121.7,122.0,121.6,122.0,18519.0,108.7638,109.0319,108.6744,109.0319,18519.0
2016-02-22 11:00:00,121.84,121.99,121.41,121.52,16469.0,108.8889,109.023,108.5046,108.6029,16469.0
2016-02-22 11:30:00,121.5,121.58,120.75,121.16,13817.0,108.5851,108.6566,107.9148,108.2812,13817.0
2016-02-22 12:00:00,121.23,121.33,121.04,121.09,25100.0,108.3438,108.4331,108.174,108.2187,25100.0
2016-02-22 12:30:00,121.02,121.15,120.77,120.77,17654.0,108.1561,108.2723,107.9327,107.9327,17654.0
2016-02-22 13:00:00,120.8,121.07,120.51,121.07,66694.0,107.9595,108.2008,107.7003,108.2008,66694.0
2016-02-22 13:30:00,121.13,121.61,120.94,121.5,56627.0,108.2544,108.6834,108.0846,108.5851,56627.0
2016-02-22 14:00:00,121.49,121.5,120.89,120.89,45902.0,108.5761,108.5851,108.0399,108.0399,45902.0
2016-02-22 14:30:00,120.94,121.17,120.82,121.15,62651.0,108.0846,108.2901,107.9774,108.2723,62651.0
2016-02-22 15:00:00,121.15,121.52,121.05,121.3,39626.0,108.2723,108.6029,108.1829,108.4063,39626.0
2016-02-22 15:30:00,121.3,121.53,121.27,121.39,111083.0,108.4063,108.6119,108.3795,108.4868,111083.0
2016-02-23 09:30:00,122.08,122.93,121.23,122.1,23517.0,109.1034,109.8631,108.3438,109.1213,23517.0
2016-02-23 10:00:00,122.12,122.78,121.77,122.78,13229.0,109.1392,109.729,108.8264,109.729,13229.0
2016-02-23 10:30:00,122.78,123.0,122.52,122.81,15236.0,109.729,109.9256,109.4967,109.7558,15236.0
2016-02-23 11:00:00,122.82,122.91,122.32,122.75,25612.0,109.7648,109.8452,109.3179,109.7022,25612.0
2016-02-23 11:30:00,122.68,123.95,122.68,123.42,21077.0,109.6396,110.7746,109.6396,110.301,21077.0
2016-02-23 12:00:00,123.4,123.4,122.93,123.05,11693.0,110.2831,110.2831,109.8631,109.9703,11693.0
2016-02-23 12:30:00,123.05,123.27,122.97,123.22,16428.0,109.9703,110.1669,109.8988,110.1222,16428.0
2016-02-23 13:00:00,123.04,123.31,123.04,123.2,6957.0,109.9614,110.2027,109.9614,110.1044,6957.0
2016-02-23 13:30:00,123.2,123.42,122.69,123.26,32618.0,110.1044,110.301,109.6486,110.158,32618.0
2016-02-23 14:00:00,123.25,123.65,123.1,123.52,21057.0,110.1491,110.5065,110.015,110.3904,21057.0
2016-02-23 14:30:00,123.52,123.98,123.39,123.78,18037.0,110.3904,110.8015,110.2742,110.6227,18037.0
2016-02-23 15:00:00,123.75,123.79,123.3,123.48,31755.0,110.5959,110.6317,110.1937,110.3546,31755.0
2016-02-23 15:30:00,123.49,123.85,123.35,123.44,61734.0,110.3635,110.6853,110.2384,110.3189,61734.0
2016-02-24 09:30:00,122.15,122.79,122.0,122.75,11285.0,109.166,109.738,109.0319,109.7022,11285.0
2016-02-24 10:00:00,122.51,123.57,121.98,123.56,23432.0,109.4877,110.435,109.014,110.4261,23432.0
2016-02-24 10:30:00,123.59,124.25,123.06,124.21,16528.0,110.4529,111.0428,109.9793,111.007,16528.0
2016-02-24 11:00:00,124.17,124.42,123.5,123.5,25871.0,110.9713,111.1947,110.3725,110.3725,25871.0
2016-02-24 11:30:00,123.51,124.7,123.31,124.7,11790.0,110.3814,111.4449,110.2027,111.4449,11790.0
2016-02-24 12:00:00,124.72,125.22,124.6,125.19,65719.0,111.4628,111.9097,111.3556,111.8828,65719.0
2016-02-24 12:30:00,125.25,125.4,125.04,125.23,29677.0,111.9365,112.0705,111.7488,111.9186,29677.0
2016-02-24 13:00:00,125.17,125.32,124.74,124.93,11935.0,111.865,111.999,111.4807,111.6505,11935.0
2016-02-24 13:30:00,124.97,125.19,124.81,125.1,13983.0,111.6862,111.8828,111.5432,111.8024,13983.0
2016-02-24 14:00:00,125.1,126.38,125.1,126.38,49292.0,111.8024,112.9463,111.8024,112.9463,49292.0
2016-02-24 14:30:00,126.32,126.87,126.22,126.51,35984.0,112.8927,113.3843,112.8034,113.0625,35984.0
2016-02-24 15:00:00,126.51,127.01,126.37,126.89,24126.0,113.0625,113.5094,112.9374,113.4021,24126.0
2016-02-24 15:30:00,126.9,127.16,126.3,126.61,86385.0,113.4111,113.6434,112.8749,113.1519,86385.0
2016-02-25 09:30:00,126.73,127.73,126.73,127.32,28607.0,113.2591,114.1528,113.2591,113.7864,28607.0
2016-02-25 10:00:00,127.34,127.6,126.91,127.04,64393.0,113.8043,114.0367,113.42,113.5362,64393.0
2016-02-25 10:30:00,127.0,127.39,126.9,127.13,44100.0,113.5004,113.849,113.4111,113.6166,44100.0
2016-02-25 11:00:00,127.26,127.85,127.13,127.85,12980.0,113.7328,114.2601,113.6166,114.2601,12980.0
2016-02-25 11:30:00,127.86,127.98,127.29,127.84,23833.0,114.269,114.3763,113.7596,114.2512,23833.0
2016-02-25 12:00:00,127.85,128.29,127.56,127.85,53784.0,114.2601,114.6533,114.0009,114.2601,53784.0
2016-02-25 12:30:00,127.81,127.82,127.32,127.53,7874.0,114.2243,114.2333,113.7864,113.9741,7874.0
2016-02-25 13:00:00,127.66,127.9,127.57,127.83,6200.0,114.0903,114.3048,114.0099,114.2422,6200.0
2016-02-25 13:30:00,127.75,128.66,127.66,128.44,17252.0,114.1707,114.984,114.0903,114.7874,17252.0
2016-02-25 14:00:00,128.4,129.12,128.3,128.79,46641.0,114.7516,115.3951,114.6623,115.1002,46641.0
2016-02-25 14:30:00,128.83,129.08,128.79,129.04,19310.0,115.1359,115.3594,115.1002,115.3236,19310.0
2016-02-25 15:00:00,129.07,129.46,129.01,129.11,24323.0,115.3504,115.699,115.2968,115.3862,24323.0
2016-02-25 15:30:00,129.19,129.31,128.66,128.67,105881.0,115.4577,115.5649,114.984,114.9929,105881.0
2016-02-26 09:30:00,130.18,131.01,129.76,130.06,48851.0,116.3424,117.0842,115.9671,116.2352,48851.0
2016-02-26 10:00:00,129.95,130.56,129.72,130.03,38091.0,116.1369,116.682,115.9313,116.2084,38091.0
2016-02-26 10:30:00,129.78,131.18,129.77,131.09,47008.0,115.9849,117.2361,115.976,117.1557,47008.0
2016-02-26 11:00:00,131.16,131.18,130.7,130.8,24433.0,117.2183,117.2361,116.8072,116.8965,24433.0
2016-02-26 11:30:00,130.72,131.11,130.7,131.06,23908.0,116.825,117.1736,116.8072,117.1289,23908.0
2016-02-26 12:00:00,130.94,131.13,130.7,130.85,18135.0,117.0216,117.1914,116.8072,116.9412,18135.0
2016-02-26 12:30:00,130.87,131.0,130.72,130.85,25254.0,116.9591,117.0753,116.825,116.9412,25254.0
2016-02-26 13:00:00,130.8,131.06,130.8,130.95,27200.0,116.8965,117.1289,116.8965,117.0306,27200.0
2016-02-26 13:30:00,130.87,130.98,130.81,130.94,35843.0,116.9591,117.0574,116.9055,117.0216,35843.0
2016-02-26 14:00:00,130.94,130.97,130.74,130.85,89841.0,117.0216,117.0485,116.8429,116.9412,89841.0
2016-02-26 14:30:00,130.83,130.97,130.67,130.72,42708.0,116.9233,117.0485,116.7803,116.825,42708.0
2016-02-26 15:00:00,130.72,130.92,130.7,130.88,79164.0,116.825,117.0038,116.8072,116.968,79164.0
2016-02-26 15:30:00,130.88,131.72,130.79,131.64,168600.0,116.968,117.7187,116.8876,117.6472,168600.0
2016-02-29 09:30:00,131.53,132.7,130.71,131.23,11657.0,117.5489,118.5946,116.8161,117.2808,11657.0
2016-02-29 10:00:00,131.01,131.29,130.12,130.14,26761.0,117.0842,117.3344,116.2888,116.3067,26761.0
2016-02-29 10:30:00,130.42,130.65,129.91,129.94,18403.0,116.5569,116.7625,116.1011,116.1279,18403.0
2016-02-29 11:00:00,130.11,130.6,129.95,129.97,17529.0,116.2799,116.7178,116.1369,116.1547,17529.0
2016-02-29 11:30:00,130.0,130.46,129.77,129.96,22722.0,116.1816,116.5927,115.976,116.1458,22722.0
2016-02-29 12:00:00,129.95,130.35,129.67,129.99,31309.0,116.1369,116.4944,115.8866,116.1726,31309.0
2016-02-29 12:30:00,130.05,130.27,129.8,130.0,18541.0,116.2262,116.4229,116.0028,116.1816,18541.0
2016-02-29 13:00:00,129.99,130.23,129.89,129.9,14438.0,116.1726,116.3871,116.0833,116.0922,14438.0
2016-02-29 13:30:00,129.98,130.28,129.86,130.26,20931.0,116.1637,116.4318,116.0564,116.4139,20931.0
2016-02-29 14:00:00,130.33,130.33,129.68,129.84,32422.0,116.4765,116.4765,115.8956,116.0386,32422.0
2016-02-29 14:30:00,129.85,129.9,129.5,129.77,31155.0,116.0475,116.0922,115.7347,115.976,31155.0
2016-02-29 15:00:00,129.7,129.74,129.49,129.69,41326.0,115.9134,115.9492,115.7258,115.9045,41326.0
2016-02-29 15:30:00,129.63,129.86,129.2,129.2,116040.0,115.8509,116.0564,115.4666,115.4666,116040.0
2016-03-01 09:30:00,130.5,131.43,129.54,130.0,18530.0,116.6284,117.4596,115.7705,116.1816,18530.0
2016-03-01 10:00:00,130.47,130.48,129.61,129.95,29770.0,116.6016,116.6105,115.833,116.1369,29770.0
2016-03-01 10:30:00,130.0,130.11,129.18,129.25,27019.0,116.1816,116.2799,115.4487,115.5113,27019.0
2016-03-01 11:00:00,129.26,129.77,129.16,129.59,28800.0,115.5202,115.976,115.4308,115.8151,28800.0
2016-03-01 11:30:00,129.5,129.85,129.32,129.82,37693.0,115.7347,116.0475,115.5738,116.0207,37693.0
2016-03-01 12:00:00,129.92,130.0,129.56,129.63,13275.0,116.1101,116.1816,115.7883,115.8509,13275.0
2016-03-01 12:30:00,129.74,129.78,129.02,129.1,20854.0,115.9492,115.9849,115.3057,115.3772,20854.0
2016-03-01 13:00:00,129.11,129.13,128.46,128.78,33631.0,115.3862,115.404,114.8053,115.0912,33631.0
2016-03-01 13:30:00,128.73,129.25,128.68,128.71,28570.0,115.0466,115.5113,115.0019,115.0287,28570.0
2016-03-01 14:00:00,128.71,129.1,128.71,129.05,14961.0,115.0287,115.3772,115.0287,115.3325,14961.0
2016-03-01 14:30:00,129.06,129.14,128.9,129.13,38818.0,115.3415,115.413,115.1985,115.404,38818.0
2016-03-01 15:00:00,129.11,129.85,129.07,129.1,35153.0,115.3862,116.0475,115.3504,115.3772,35153.0
2016-03-01 15:30:00,129.1,129.32,128.84,129.29,128677.0,115.3772,115.5738,115.1449,115.547,128677.0
2016-03-02 09:30:00,128.91,129.13,127.79,127.79,6956.0,115.2074,115.404,114.2065,114.2065,6956.0
2016-03-02 10:00:00,127.8,128.14,127.16,127.67,27386.0,114.2154,114.5193,113.6434,114.0992,27386.0
2016-03-02 10:30:00,127.73,128.12,127.17,127.59,24065.0,114.1528,114.5014,113.6524,114.0277,24065.0
2016-03-02 11:00:00,127.39,127.39,125.88,125.93,56202.0,113.849,113.849,112.4995,112.5442,56202.0
2016-03-02 11:30:00,126.14,127.46,125.97,126.86,34250.0,112.7319,113.9115,112.5799,113.3753,34250.0
2016-03-02 12:00:00,126.76,127.18,126.49,127.07,16537.0,113.286,113.6613,113.0447,113.563,16537.0
2016-03-02 12:30:00,127.17,127.97,127.02,127.7,19772.0,113.6524,114.3673,113.5183,114.126,19772.0
2016-03-02 13:00:00,127.62,127.99,127.44,127.99,9500.0,114.0545,114.3852,113.8937,114.3852,9500.0
2016-03-02 13:30:00,127.96,128.2,127.42,127.5,18205.0,114.3584,114.5729,113.8758,113.9473,18205.0
2016-03-02 14:00:00,127.52,128.13,127.52,128.13,10158.0,113.9652,114.5103,113.9652,114.5103,10158.0
2016-03-02 14:30:00,128.14,128.73,128.06,128.61,18477.0,114.5193,115.0466,114.4478,114.9393,18477.0
2016-03-02 15:00:00,128.61,129.09,128.45,128.51,20154.0,114.9393,115.3683,114.7963,114.8499,20154.0
2016-03-02 15:30:00,128.51,129.18,128.5,128.99,59586.0,114.8499,115.4487,114.841,115.2789,59586.0
2016-03-03 09:30:00,128.95,128.95,127.25,127.61,22109.0,115.2432,115.2432,113.7239,114.0456,22109.0
2016-03-03 10:00:00,127.75,128.16,127.28,127.49,19581.0,114.1707,114.5371,113.7507,113.9384,19581.0
2016-03-03 10:30:00,127.77,128.36,127.42,127.99,18702.0,114.1886,114.7159,113.8758,114.3852,18702.0
2016-03-03 11:00:00,127.99,128.24,127.42,127.48,19389.0,114.3852,114.6086,113.8758,113.9294,19389.0
2016-03-03 11:30:00,127.44,128.02,127.44,127.97,14549.0,113.8937,114.412,113.8937,114.3673,14549.0
2016-03-03 12:00:00,127.91,128.02,127.76,127.76,10518.0,114.3137,114.412,114.1797,114.1797,10518.0
2016-03-03 12:30:00,127.69,128.24,127.63,128.07,16771.0,114.1171,114.6086,114.0635,114.4567,16771.0
2016-03-03 13:00:00,128.25,128.26,127.9,127.98,15838.0,114.6176,114.6265,114.3048,114.3763,15838.0
2016-03-03 13:30:00,127.99,128.28,127.98,128.14,3690.0,114.3852,114.6444,114.3763,114.5193,3690.0
2016-03-03 14:00:00,128.1,128.32,127.94,128.22,10020.0,114.4835,114.6801,114.3405,114.5908,10020.0
2016-03-03 14:30:00,128.24,128.45,128.03,128.09,10074.0,114.6086,114.7963,114.421,114.4746,10074.0
2016-03-03 15:00:00,128.05,128.27,127.79,127.95,9804.0,114.4388,114.6355,114.2065,114.3495,9804.0
2016-03-03 15:30:00,127.95,128.67,127.9,128.48,54646.0,114.3495,114.9929,114.3048,114.8231,54646.0
2016-03-04 09:30:00,128.53,128.96,127.29,127.6,10671.0,114.8678,115.2521,113.7596,114.0367,10671.0
2016-03-04 10:00:00,127.64,128.27,127.41,128.16,15606.0,114.0724,114.6355,113.8669,114.5371,15606.0
2016-03-04 10:30:00,128.19,128.96,128.01,128.32,35763.0,114.564,115.2521,114.4031,114.6801,35763.0
2016-03-04 11:00:00,128.42,128.89,128.3,128.5,20401.0,114.7695,115.1895,114.6623,114.841,20401.0
2016-03-04 11:30:00,128.5,128.63,128.12,128.3,18516.0,114.841,114.9572,114.5014,114.6623,18516.0
2016-03-04 12:00:00,128.16,128.31,127.82,128.16,13686.0,114.5371,114.6712,114.2333,114.5371,13686.0
2016-03-04 12:30:00,128.16,128.32,128.05,128.09,12193.0,114.5371,114.6801,114.4388,114.4746,12193.0
2016-03-04 13:00:00,128.2,128.56,128.06,128.36,21440.0,114.5729,114.8946,114.4478,114.7159,21440.0
2016-03-04 13:30:00,128.35,128.73,128.23,128.48,25502.0,114.7069,115.0466,114.5997,114.8231,25502.0
2016-03-04 14:00:00,128.52,128.68,128.1,128.17,22952.0,114.8589,115.0019,114.4835,114.5461,22952.0
2016-03-04 14:30:00,128.1,128.32,127.94,128.15,29257.0,114.4835,114.6801,114.3405,114.5282,29257.0
2016-03-04 15:00:00,128.09,128.7,127.81,128.7,24762.0,114.4746,115.0197,114.2243,115.0197,24762.0
2016-03-04 15:30:00,128.66,129.15,128.54,129.1,75459.0,114.984,115.4219,114.8768,115.3772,75459.0
2016-03-07 09:30:00,128.58,129.11,128.12,128.2,4120.0,114.9125,115.3862,114.5014,114.5729,4120.0
2016-03-07 10:00:00,127.97,128.93,127.78,128.52,20413.0,114.3673,115.2253,114.1975,114.8589,20413.0
2016-03-07 10:30:00,128.33,128.73,128.06,128.73,23236.0,114.6891,115.0466,114.4478,115.0466,23236.0
2016-03-07 11:00:00,128.78,128.81,127.89,128.24,14983.0,115.0912,115.1181,114.2958,114.6086,14983.0
2016-03-07 11:30:00,128.22,128.5,127.97,128.12,17429.0,114.5908,114.841,114.3673,114.5014,17429.0
2016-03-07 12:00:00,128.07,128.91,128.07,128.7,30126.0,114.4567,115.2074,114.4567,115.0197,30126.0
2016-03-07 12:30:00,128.71,128.9,128.32,128.62,10547.0,115.0287,115.1985,114.6801,114.9482,10547.0
2016-03-07 13:00:00,128.69,129.09,128.69,128.9,10102.0,115.0108,115.3683,115.0108,115.1985,10102.0
2016-03-07 13:30:00,128.87,128.92,128.52,128.91,8253.0,115.1717,115.2164,114.8589,115.2074,8253.0
2016-03-07 14:00:00,128.9,129.03,128.3,128.46,14268.0,115.1985,115.3147,114.6623,114.8053,14268.0
2016-03-07 14:30:00,128.38,128.54,127.9,128.46,13069.0,114.7338,114.8768,114.3048,114.8053,13069.0
2016-03-07 15:00:00,128.44,128.87,128.13,128.7,24173.0,114.7874,115.1717,114.5103,115.0197,24173.0
2016-03-07 15:30:00,128.68,128.91,128.46,128.87,39267.0,115.0019,115.2074,114.8053,115.1717,39267.0
2016-03-08 09:30:00,128.04,128.67,127.73,128.17,14200.0,114.4299,114.9929,114.1528,114.5461,14200.0
2016-03-08 10:00:00,128.22,128.69,127.98,128.05,13107.0,114.5908,115.0108,114.3763,114.4388,13107.0
2016-03-08 10:30:00,127.89,128.28,127.23,127.72,26882.0,114.2958,114.6444,113.706,114.1439,26882.0
2016-03-08 11:00:00,127.8,128.11,126.63,127.11,32660.0,114.2154,114.4925,113.1698,113.5988,32660.0
2016-03-08 11:30:00,127.02,128.23,127.02,127.96,17039.0,113.5183,114.5997,113.5183,114.3584,17039.0
2016-03-08 12:00:00,127.92,129.08,127.92,129.06,18134.0,114.3227,115.3594,114.3227,115.3415,18134.0
2016-03-08 12:30:00,129.12,129.61,128.97,129.5,26867.0,115.3951,115.833,115.261,115.7347,26867.0
2016-03-08 13:00:00,129.44,130.2,129.44,130.11,14150.0,115.6811,116.3603,115.6811,116.2799,14150.0
2016-03-08 13:30:00,130.12,130.43,129.59,129.6,4645.0,116.2888,116.5659,115.8151,115.8241,4645.0
2016-03-08 14:00:00,129.5,130.05,129.45,129.53,7400.0,115.7347,116.2262,115.69,115.7615,7400.0
2016-03-08 14:30:00,129.5,129.5,129.07,129.36,9008.0,115.7347,115.7347,115.3504,115.6096,9008.0
2016-03-08 15:00:00,129.49,129.49,128.68,128.73,17697.0,115.7258,115.7258,115.0019,115.0466,17697.0
2016-03-08 15:30:00,128.71,129.03,128.51,128.59,36832.0,115.0287,115.3147,114.8499,114.9214,36832.0
2016-03-09 09:30:00,129.05,129.85,128.27,129.85,14506.0,115.3325,116.0475,114.6355,116.0475,14506.0
2016-03-09 10:00:00,129.39,130.0,129.31,129.45,19783.0,115.6364,116.1816,115.5649,115.69,19783.0
2016-03-09 10:30:00,129.46,129.75,128.75,128.89,10710.0,115.699,115.9581,115.0644,115.1895,10710.0
2016-03-09 11:00:00,128.97,129.67,128.96,129.55,8134.0,115.261,115.8866,115.2521,115.7794,8134.0
2016-03-09 11:30:00,129.56,129.86,129.29,129.7,8000.0,115.7883,116.0564,115.547,115.9134,8000.0
2016-03-09 12:00:00,129.67,129.67,129.11,129.38,6821.0,115.8866,115.8866,115.3862,115.6275,6821.0
2016-03-09 12:30:00,129.57,129.67,129.0,129.14,6117.0,115.7973,115.8866,115.2879,115.413,6117.0
2016-03-09 13:00:00,129.03,129.2,128.75,128.75,7069.0,115.3147,115.4666,115.0644,115.0644,7069.0
2016-03-09 13:30:00,128.9,129.31,128.87,129.28,4300.0,115.1985,115.5649,115.1717,115.5381,4300.0
2016-03-09 14:00:00,129.21,129.84,129.13,129.77,21358.0,115.4755,116.0386,115.404,115.976,21358.0
2016-03-09 14:30:00,129.74,129.74,129.37,129.48,12294.0,115.9492,115.9492,115.6185,115.7168,12294.0
2016-03-09 15:00:00,129.38,129.61,129.35,129.58,12755.0,115.6275,115.833,115.6007,115.8062,12755.0
2016-03-09 15:30:00,129.53,129.74,129.11,129.37,47181.0,115.7615,115.9492,115.3862,115.6185,47181.0
2016-03-10 09:30:00,130.02,130.39,129.52,130.31,12165.0,116.1994,116.5301,115.7526,116.4586,12165.0
2016-03-10 10:00:00,130.15,130.53,129.78,129.97,10271.0,116.3156,116.6552,115.9849,116.1547,10271.0
2016-03-10 10:30:00,129.79,129.82,128.89,129.16,16454.0,115.9939,116.0207,115.1895,115.4308,16454.0
2016-03-10 11:00:00,129.12,129.12,128.58,128.81,5734.0,115.3951,115.3951,114.9125,115.1181,5734.0
2016-03-10 11:30:00,128.8,129.57,128.41,129.23,10503.0,115.1091,115.7973,114.7606,115.4934,10503.0
2016-03-10 12:00:00,129.24,129.5,128.82,129.5,13457.0,115.5023,115.7347,115.127,115.7347,13457.0
2016-03-10 12:30:00,129.52,129.54,128.58,128.87,11490.0,115.7526,115.7705,114.9125,115.1717,11490.0
2016-03-10 13:00:00,128.72,129.05,128.45,128.45,10567.0,115.0376,115.3325,114.7963,114.7963,10567.0
2016-03-10 13:30:00,128.44,129.19,128.44,128.8,6770.0,114.7874,115.4577,114.7874,115.1091,6770.0
2016-03-10 14:00:00,128.83,129.04,128.43,128.96,7603.0,115.1359,115.3236,114.7784,115.2521,7603.0
2016-03-10 14:30:00,128.95,129.46,128.65,129.42,6693.0,115.2432,115.699,114.9751,115.6632,6693.0
2016-03-10 15:00:00,129.44,129.52,128.96,129.42,21971.0,115.6811,115.7526,115.2521,115.6632,21971.0
2016-03-10 15:30:00,129.46,129.65,129.19,129.59,34169.0,115.699,115.8688,115.4577,115.8151,34169.0
2016-03-11 09:30:00,130.73,130.89,129.4,130.3,8828.0,116.834,116.977,115.6453,116.4497,8828.0
2016-03-11 10:00:00,130.3,130.3,129.15,130.03,14595.0,116.4497,116.4497,115.4219,116.2084,14595.0
2016-03-11 10:30:00,130.04,130.95,129.98,130.3,27839.0,116.2173,117.0306,116.1637,116.4497,27839.0
2016-03-11 11:00:00,130.41,130.43,129.79,130.4,42713.0,116.548,116.5659,115.9939,116.539,42713.0
2016-03-11 11:30:00,130.46,130.54,129.88,130.11,22392.0,116.5927,116.6642,116.0743,116.2799,22392.0
2016-03-11 12:00:00,130.16,130.64,129.93,130.62,12990.0,116.3246,116.7535,116.119,116.7357,12990.0
2016-03-11 12:30:00,130.54,130.6,130.2,130.43,19295.0,116.6642,116.7178,116.3603,116.5659,19295.0
2016-03-11 13:00:00,130.5,130.57,129.87,130.08,14745.0,116.6284,116.691,116.0654,116.2531,14745.0
2016-03-11 13:30:00,130.08,130.66,130.07,130.62,7175.0,116.2531,116.7714,116.2441,116.7357,7175.0
2016-03-11 14:00:00,130.59,130.71,130.46,130.46,6300.0,116.7088,116.8161,116.5927,116.5927,6300.0
2016-03-11 14:30:00,130.45,130.76,130.29,130.63,12116.0,116.5837,116.8608,116.4407,116.7446,12116.0
2016-03-11 15:00:00,130.64,131.13,130.53,131.09,22996.0,116.7535,117.1914,116.6552,117.1557,22996.0
2016-03-11 15:30:00,131.03,131.26,130.6,130.96,46275.0,117.1021,117.3076,116.7178,117.0395,46275.0
2016-03-14 09:30:00,130.63,131.98,130.63,131.26,8689.0,116.7446,117.9511,116.7446,117.3076,8689.0
2016-03-14 10:00:00,131.26,132.03,131.0,131.95,18413.0,117.3076,117.9958,117.0753,117.9243,18413.0
2016-03-14 10:30:00,131.91,131.91,131.35,131.47,21934.0,117.8885,117.8885,117.3881,117.4953,21934.0
2016-03-14 11:00:00,131.52,132.24,131.33,132.08,14576.0,117.54,118.1835,117.3702,118.0405,14576.0
2016-03-14 11:30:00,132.0,132.58,131.98,132.21,13300.0,117.969,118.4873,117.9511,118.1566,13300.0
2016-03-14 12:00:00,132.21,133.45,132.11,133.44,32670.0,118.1566,119.2648,118.0673,119.2559,32670.0
2016-03-14 12:30:00,133.4,133.75,133.31,133.58,25977.0,119.2202,119.5329,119.1397,119.381,25977.0
2016-03-14 13:00:00,133.64,133.69,133.25,133.33,22969.0,119.4346,119.4793,119.0861,119.1576,22969.0
2016-03-14 13:30:00,133.31,133.49,132.8,132.86,41986.0,119.1397,119.3006,118.6839,118.7376,41986.0
2016-03-14 14:00:00,132.85,132.94,132.63,132.73,24609.0,118.7286,118.809,118.532,118.6214,24609.0
2016-03-14 14:30:00,132.75,133.03,132.71,132.91,25097.0,118.6392,118.8895,118.6035,118.7822,25097.0
2016-03-14 15:00:00,132.91,133.14,132.73,132.97,27834.0,118.7822,118.9878,118.6214,118.8359,27834.0
2016-03-14 15:30:00,132.94,132.96,132.63,132.72,61580.0,118.809,118.8269,118.532,118.6124,61580.0
2016-03-15 09:30:00,131.31,131.88,131.27,131.51,10313.0,117.3523,117.8617,117.3166,117.5311,10313.0
2016-03-15 10:00:00,131.49,132.73,131.28,132.73,32678.0,117.5132,118.6214,117.3255,118.6214,32678.0
2016-03-15 10:30:00,132.61,132.68,131.97,131.97,22331.0,118.5141,118.5767,117.9422,117.9422,22331.0
2016-03-15 11:00:00,131.99,132.61,131.98,132.22,35979.0,117.96,118.5141,117.9511,118.1656,35979.0
2016-03-15 11:30:00,132.09,132.22,131.87,131.95,7200.0,118.0494,118.1656,117.8528,117.9243,7200.0
2016-03-15 12:00:00,131.84,131.9,131.59,131.73,14008.0,117.826,117.8796,117.6025,117.7277,14008.0
2016-03-15 12:30:00,131.87,132.26,131.85,132.26,18359.0,117.8528,118.2013,117.8349,118.2013,18359.0
2016-03-15 13:00:00,132.1,132.37,132.09,132.16,6300.0,118.0583,118.2996,118.0494,118.112,6300.0
2016-03-15 13:30:00,132.15,132.32,132.04,132.32,12770.0,118.103,118.255,118.0047,118.255,12770.0
2016-03-15 14:00:00,132.41,132.93,132.31,132.91,14800.0,118.3354,118.8001,118.246,118.7822,14800.0
2016-03-15 14:30:00,132.93,133.1,132.83,132.88,23732.0,118.8001,118.952,118.7107,118.7554,23732.0
2016-03-15 15:00:00,132.86,133.13,132.85,133.05,13306.0,118.7376,118.9789,118.7286,118.9074,13306.0
2016-03-15 15:30:00,133.01,133.02,132.77,132.88,31915.0,118.8716,118.8805,118.6571,118.7554,31915.0
2016-03-16 09:30:00,130.9,131.14,129.35,129.73,54978.0,116.9859,117.2004,115.6007,115.9403,54978.0
2016-03-16 10:00:00,129.82,130.43,129.26,130.06,37856.0,116.0207,116.5659,115.5202,116.2352,37856.0
2016-03-16 10:30:00,130.07,130.55,130.03,130.22,15922.0,116.2441,116.6731,116.2084,116.3782,15922.0
2016-03-16 11:00:00,130.21,130.23,129.69,129.75,19553.0,116.3692,116.3871,115.9045,115.9581,19553.0
2016-03-16 11:30:00,129.76,130.12,129.48,129.54,10696.0,115.9671,116.2888,115.7168,115.7705,10696.0
2016-03-16 12:00:00,129.63,130.18,129.29,129.79,22338.0,115.8509,116.3424,115.547,115.9939,22338.0
2016-03-16 12:30:00,129.8,129.82,129.5,129.78,16659.0,116.0028,116.0207,115.7347,115.9849,16659.0
2016-03-16 13:00:00,129.79,130.46,129.65,130.25,12573.0,115.9939,116.5927,115.8688,116.405,12573.0
2016-03-16 13:30:00,130.21,130.25,129.6,130.25,16716.0,116.3692,116.405,115.8241,116.405,16716.0
2016-03-16 14:00:00,130.28,132.11,130.28,132.0,34484.0,116.4318,118.0673,116.4318,117.969,34484.0
2016-03-16 14:30:00,132.03,132.39,131.57,131.57,19757.0,117.9958,118.3175,117.5847,117.5847,19757.0
2016-03-16 15:00:00,131.59,132.84,131.58,132.54,21095.0,117.6025,118.7197,117.5936,118.4516,21095.0
2016-03-16 15:30:00,132.58,132.83,132.31,132.42,46174.0,118.4873,118.7107,118.246,118.3443,46174.0
2016-03-17 09:30:00,132.38,133.22,130.6,132.18,22281.0,118.3086,119.0593,116.7178,118.1298,22281.0
2016-03-17 10:00:00,131.69,132.11,131.28,131.82,23000.0,117.6919,118.0673,117.3255,117.8081,23000.0
2016-03-17 10:30:00,131.64,131.87,131.26,131.33,18597.0,117.6472,117.8528,117.3076,117.3702,18597.0
2016-03-17 11:00:00,131.5,131.84,131.43,131.48,20363.0,117.5221,117.826,117.4596,117.5042,20363.0
2016-03-17 11:30:00,131.53,131.64,131.4,131.43,16121.0,117.5489,117.6472,117.4327,117.4596,16121.0
2016-03-17 12:00:00,131.54,131.77,131.42,131.71,15834.0,117.5579,117.7634,117.4506,117.7098,15834.0
2016-03-17 12:30:00,131.72,132.22,131.49,131.54,23894.0,117.7187,118.1656,117.5132,117.5579,23894.0
2016-03-17 13:00:00,131.54,131.7,131.38,131.7,13949.0,117.5579,117.7009,117.4149,117.7009,13949.0
2016-03-17 13:30:00,131.7,132.38,131.7,132.38,13348.0,117.7009,118.3086,117.7009,118.3086,13348.0
2016-03-17 14:00:00,132.37,132.4,131.97,132.19,13137.0,118.2996,118.3264,117.9422,118.1388,13137.0
2016-03-17 14:30:00,132.21,132.34,132.09,132.2,17827.0,118.1566,118.2728,118.0494,118.1477,17827.0
2016-03-17 15:00:00,132.12,132.75,132.12,132.7,12986.0,118.0762,118.6392,118.0762,118.5946,12986.0
2016-03-17 15:30:00,132.72,132.74,132.18,132.25,65316.0,118.6124,118.6303,118.1298,118.1924,65316.0
2016-03-18 09:30:00,131.63,133.87,131.44,133.12,85402.0,117.6383,119.6402,117.4685,118.9699,85402.0
2016-03-18 10:00:00,133.05,133.67,132.27,133.62,29239.0,118.9074,119.4615,118.2103,119.4168,29239.0
2016-03-18 10:30:00,133.59,133.86,133.05,133.32,23960.0,119.39,119.6313,118.9074,119.1487,23960.0
2016-03-18 11:00:00,133.07,133.45,132.88,133.29,21815.0,118.9252,119.2648,118.7554,119.1218,21815.0
2016-03-18 11:30:00,133.14,133.57,133.1,133.55,11200.0,118.9878,119.3721,118.952,119.3542,11200.0
2016-03-18 12:00:00,133.6,133.63,133.09,133.31,14299.0,119.3989,119.4257,118.9431,119.1397,14299.0
2016-03-18 12:30:00,133.29,133.47,133.08,133.3,14140.0,119.1218,119.2827,118.9342,119.1308,14140.0
2016-03-18 13:00:00,133.12,133.22,132.68,132.85,19363.0,118.9699,119.0593,118.5767,118.7286,19363.0
2016-03-18 13:30:00,132.86,132.94,132.4,132.91,19404.0,118.7376,118.809,118.3264,118.7822,19404.0
2016-03-18 14:00:00,132.9,132.96,132.64,132.76,25856.0,118.7733,118.8269,118.5409,118.6482,25856.0
2016-03-18 14:30:00,132.75,133.36,132.68,133.36,25520.0,118.6392,119.1844,118.5767,119.1844,25520.0
2016-03-18 15:00:00,133.36,133.68,133.22,133.31,20409.0,119.1844,119.4704,119.0593,119.1397,20409.0
2016-03-18 15:30:00,133.28,133.31,132.57,132.74,117190.0,119.1129,119.1397,118.4784,118.6303,117190.0
2016-03-21 09:30:00,132.66,133.34,131.95,132.4,11378.0,118.5588,119.1665,117.9243,118.3264,11378.0
2016-03-21 10:00:00,132.37,132.59,131.76,132.31,30514.0,118.2996,118.4963,117.7545,118.246,30514.0
2016-03-21 10:30:00,132.36,132.66,131.82,131.97,11875.0,118.2907,118.5588,117.8081,117.9422,11875.0
2016-03-21 11:00:00,132.04,132.63,131.85,132.31,12501.0,118.0047,118.532,117.8349,118.246,12501.0
2016-03-21 11:30:00,132.38,132.5,132.24,132.3,5822.0,118.3086,118.4158,118.1835,118.2371,5822.0
2016-03-21 12:00:00,132.25,132.58,132.07,132.56,8802.0,118.1924,118.4873,118.0315,118.4694,8802.0
2016-03-21 12:30:00,132.55,132.68,132.25,132.46,11721.0,118.4605,118.5767,118.1924,118.3801,11721.0
2016-03-21 13:00:00,132.43,132.71,132.33,132.71,6106.0,118.3533,118.6035,118.2639,118.6035,6106.0
2016-03-21 13:30:00,132.66,132.68,132.36,132.61,14876.0,118.5588,118.5767,118.2907,118.5141,14876.0
2016-03-21 14:00:00,132.68,132.88,132.51,132.87,16703.0,118.5767,118.7554,118.4248,118.7465,16703.0
2016-03-21 14:30:00,132.81,133.01,132.62,132.87,11588.0,118.6929,118.8716,118.5231,118.7465,11588.0
2016-03-21 15:00:00,132.86,132.99,132.66,132.89,18454.0,118.7376,118.8537,118.5588,118.7644,18454.0
2016-03-21 15:30:00,132.84,132.89,132.6,132.65,32629.0,118.7197,118.7644,118.5052,118.5499,32629.0
2016-03-22 09:30:00,131.84,132.77,131.84,132.3,13607.0,117.826,118.6571,117.826,118.2371,13607.0
2016-03-22 10:00:00,132.44,132.7,132.08,132.61,11500.0,118.3622,118.5946,118.0405,118.5141,11500.0
2016-03-22 10:30:00,132.5,132.65,132.21,132.22,19251.0,118.4158,118.5499,118.1566,118.1656,19251.0
2016-03-22 11:00:00,132.26,132.33,131.87,132.16,11675.0,118.2013,118.2639,117.8528,118.112,11675.0
2016-03-22 11:30:00,132.11,132.57,131.99,132.53,12501.0,118.0673,118.4784,117.96,118.4426,12501.0
2016-03-22 12:00:00,132.52,132.83,132.34,132.79,10100.0,118.4337,118.7107,118.2728,118.675,10100.0
2016-03-22 12:30:00,132.73,132.98,132.68,132.88,7859.0,118.6214,118.8448,118.5767,118.7554,7859.0
2016-03-22 13:00:00,132.87,133.24,132.86,133.05,4400.0,118.7465,119.0772,118.7376,118.9074,4400.0
2016-03-22 13:30:00,133.03,133.09,132.73,132.8,11200.0,118.8895,118.9431,118.6214,118.6839,11200.0
2016-03-22 14:00:00,132.78,133.4,132.73,133.4,7260.0,118.6661,119.2202,118.6214,119.2202,7260.0
2016-03-22 14:30:00,133.42,133.59,133.0,133.01,11282.0,119.238,119.39,118.8627,118.8716,11282.0
2016-03-22 15:00:00,132.98,133.12,132.75,133.06,14334.0,118.8448,118.9699,118.6392,118.9163,14334.0
2016-03-22 15:30:00,133.06,133.3,132.71,132.75,36959.0,118.9163,119.1308,118.6035,118.6392,36959.0
2016-03-23 09:30:00,132.0,133.15,131.2,132.67,13541.0,117.969,118.9967,117.254,118.5677,13541.0
2016-03-23 10:00:00,132.71,133.01,132.29,132.68,10328.0,118.6035,118.8716,118.2281,118.5767,10328.0
2016-03-23 10:30:00,132.47,132.53,131.92,131.96,13474.0,118.389,118.4426,117.8975,117.9332,13474.0
2016-03-23 11:00:00,132.07,132.47,131.97,132.1,20609.0,118.0315,118.389,117.9422,118.0583,20609.0
2016-03-23 11:30:00,132.09,132.21,131.38,131.61,37305.0,118.0494,118.1566,117.4149,117.6204,37305.0
2016-03-23 12:00:00,131.71,132.53,131.56,132.42,11101.0,117.7098,118.4426,117.5757,118.3443,11101.0
2016-03-23 12:30:00,132.44,132.49,131.92,132.16,13050.0,118.3622,118.4069,117.8975,118.112,13050.0
2016-03-23 13:00:00,132.09,132.28,131.94,132.15,8379.0,118.0494,118.2192,117.9153,118.103,8379.0
2016-03-23 13:30:00,132.33,132.61,132.15,132.57,12323.0,118.2639,118.5141,118.103,118.4784,12323.0
2016-03-23 14:00:00,132.58,132.76,132.31,132.43,6105.0,118.4873,118.6482,118.246,118.3533,6105.0
2016-03-23 14:30:00,132.63,132.76,131.84,131.95,7591.0,118.532,118.6482,117.826,117.9243,7591.0
2016-03-23 15:00:00,132.03,132.27,131.95,132.12,11159.0,117.9958,118.2103,117.9243,118.0762,11159.0
2016-03-23 15:30:00,132.08,132.25,131.76,131.98,40887.0,118.0405,118.1924,117.7545,117.9511,40887.0
2016-03-24 09:30:00,131.33,132.44,130.72,132.23,11535.0,117.3702,118.3622,116.825,118.1745,11535.0
2016-03-24 10:00:00,132.44,133.25,131.99,132.39,36422.0,118.3622,119.0861,117.96,118.3175,36422.0
2016-03-24 10:30:00,132.56,132.71,132.1,132.1,14633.0,118.4694,118.6035,118.0583,118.0583,14633.0
2016-03-24 11:00:00,132.13,132.13,131.45,131.5,5593.0,118.0851,118.0851,117.4774,117.5221,5593.0
2016-03-24 11:30:00,131.43,131.95,131.36,131.81,8253.0,117.4596,117.9243,117.397,117.7992,8253.0
2016-03-24 12:00:00,131.91,132.28,131.5,131.5,5800.0,117.8885,118.2192,117.5221,117.5221,5800.0
2016-03-24 12:30:00,131.54,132.23,131.54,132.21,4827.0,117.5579,118.1745,117.5579,118.1566,4827.0
2016-03-24 13:00:00,132.11,132.26,131.87,131.94,7243.0,118.0673,118.2013,117.8528,117.9153,7243.0
2016-03-24 13:30:00,131.86,131.99,131.79,131.97,6355.0,117.8438,117.96,117.7813,117.9422,6355.0
2016-03-24 14:00:00,131.96,132.48,131.94,132.34,9800.0,117.9332,118.3979,117.9153,118.2728,9800.0
2016-03-24 14:30:00,132.44,132.51,132.15,132.31,11367.0,118.3622,118.4248,118.103,118.246,11367.0
2016-03-24 15:00:00,132.28,132.41,132.07,132.23,7820.0,118.2192,118.3354,118.0315,118.1745,7820.0
2016-03-24 15:30:00,132.14,133.02,132.04,132.92,133449.0,118.0941,118.8805,118.0047,118.7912,133449.0
2016-03-28 09:30:00,131.93,132.24,130.34,131.77,33141.0,117.9064,118.1835,116.4854,117.7634,33141.0
2016-03-28 10:00:00,131.83,132.72,131.67,132.66,21380.0,117.817,118.6124,117.674,118.5588,21380.0
2016-03-28 10:30:00,132.71,132.71,132.26,132.3,13513.0,118.6035,118.6035,118.2013,118.2371,13513.0
2016-03-28 11:00:00,132.36,132.66,132.25,132.58,6395.0,118.2907,118.5588,118.1924,118.4873,6395.0
2016-03-28 11:30:00,132.55,132.77,132.42,132.72,8405.0,118.4605,118.6571,118.3443,118.6124,8405.0
2016-03-28 12:00:00,132.74,132.94,132.67,132.84,5739.0,118.6303,118.809,118.5677,118.7197,5739.0
2016-03-28 12:30:00,132.88,133.2,132.78,133.0,4962.0,118.7554,119.0414,118.6661,118.8627,4962.0
2016-03-28 13:00:00,132.96,133.02,132.81,132.94,5845.0,118.8269,118.8805,118.6929,118.809,5845.0
2016-03-28 13:30:00,132.95,133.09,132.86,132.9,8234.0,118.818,118.9431,118.7376,118.7733,8234.0
2016-03-28 14:00:00,132.95,133.48,132.95,133.34,8232.0,118.818,119.2916,118.818,119.1665,8232.0
2016-03-28 14:30:00,133.29,133.38,133.06,133.15,11083.0,119.1218,119.2023,118.9163,118.9967,11083.0
2016-03-28 15:00:00,133.2,133.54,133.2,133.45,19561.0,119.0414,119.3453,119.0414,119.2648,19561.0
2016-03-28 15:30:00,133.37,133.77,133.03,133.73,97086.0,119.1933,119.5508,118.8895,119.5151,97086.0
2016-03-29 09:30:00,133.25,133.85,131.72,133.37,12630.0,119.4038,119.9414,118.0327,119.5113,12630.0
2016-03-29 10:00:00,133.42,133.83,133.04,133.67,14830.0,119.5561,119.9235,119.2156,119.7801,14830.0
2016-03-29 10:30:00,133.68,133.8,133.45,133.59,27243.0,119.7891,119.8966,119.583,119.7084,27243.0
2016-03-29 11:00:00,133.73,133.79,133.36,133.76,11416.0,119.8339,119.8876,119.5023,119.8608,11416.0
2016-03-29 11:30:00,133.72,133.77,133.12,133.16,10780.0,119.8249,119.8697,119.2873,119.3231,10780.0
2016-03-29 12:00:00,133.04,133.76,133.02,133.76,17926.0,119.2156,119.8608,119.1977,119.8608,17926.0
2016-03-29 12:30:00,133.86,134.1,133.53,133.54,8752.0,119.9504,120.1654,119.6547,119.6636,8752.0
2016-03-29 13:00:00,133.66,134.0,133.51,133.51,16150.0,119.7712,120.0758,119.6367,119.6367,16150.0
2016-03-29 13:30:00,133.56,133.73,133.31,133.4,32810.0,119.6815,119.8339,119.4575,119.5382,32810.0
2016-03-29 14:00:00,133.41,134.0,133.34,133.93,25838.0,119.5471,120.0758,119.4844,120.0131,25838.0
2016-03-29 14:30:00,134.0,134.36,133.91,134.1,12868.0,120.0758,120.3984,119.9952,120.1654,12868.0
2016-03-29 15:00:00,134.22,134.83,134.14,134.79,18688.0,120.273,120.8196,120.2013,120.7837,18688.0
2016-03-29 15:30:00,134.76,135.04,134.25,135.02,83216.0,120.7568,121.0078,120.2998,120.9898,83216.0
2016-03-30 09:30:00,136.11,136.11,134.27,134.43,15721.0,121.9666,121.9666,120.3178,120.4611,15721.0
2016-03-30 10:00:00,134.36,134.68,134.22,134.6,4170.0,120.3984,120.6852,120.273,120.6135,4170.0
2016-03-30 10:30:00,134.66,134.83,134.12,134.12,9749.0,120.6672,120.8196,120.1834,120.1834,9749.0
2016-03-30 11:00:00,134.18,134.29,133.57,133.86,13704.0,120.2371,120.3357,119.6905,119.9504,13704.0
2016-03-30 11:30:00,133.92,134.66,133.7,134.54,11466.0,120.0041,120.6672,119.807,120.5597,11466.0
2016-03-30 12:00:00,134.57,134.78,134.22,134.55,12675.0,120.5866,120.7748,120.273,120.5687,12675.0
2016-03-30 12:30:00,134.58,135.16,134.54,135.16,17624.0,120.5956,121.1153,120.5597,121.1153,17624.0
2016-03-30 13:00:00,135.15,135.19,134.84,135.07,10532.0,121.1063,121.1422,120.8285,121.0346,10532.0
2016-03-30 13:30:00,135.11,135.28,135.01,135.17,5480.0,121.0705,121.2228,120.9809,121.1242,5480.0
2016-03-30 14:00:00,135.12,135.21,134.66,134.95,9005.0,121.0794,121.1601,120.6672,120.9271,9005.0
2016-03-30 14:30:00,135.09,135.38,135.05,135.24,8346.0,121.0526,121.3124,121.0167,121.187,8346.0
2016-03-30 15:00:00,135.22,135.61,135.22,135.51,7300.0,121.169,121.5185,121.169,121.4289,7300.0
2016-03-30 15:30:00,135.31,135.43,134.94,135.4,64021.0,121.2497,121.3572,120.9181,121.3303,64021.0
2016-03-31 09:30:00,134.98,135.61,134.63,135.08,11895.0,120.954,121.5185,120.6404,121.0436,11895.0
2016-03-31 10:00:00,135.25,135.53,134.88,135.41,10000.0,121.1959,121.4468,120.8644,121.3393,10000.0
2016-03-31 10:30:00,135.51,135.8,135.24,135.69,4501.0,121.4289,121.6888,121.187,121.5902,4501.0
2016-03-31 11:00:00,135.67,136.0,135.58,135.75,11252.0,121.5723,121.868,121.4916,121.644,11252.0
2016-03-31 11:30:00,135.81,136.28,135.64,136.28,8021.0,121.6977,122.1189,121.5454,122.1189,8021.0
2016-03-31 12:00:00,136.33,136.33,135.97,136.09,3398.0,122.1637,122.1637,121.8411,121.9486,3398.0
2016-03-31 12:30:00,135.99,135.99,135.52,135.6,11118.0,121.859,121.859,121.4379,121.5096,11118.0
2016-03-31 13:00:00,135.57,135.66,135.32,135.42,4545.0,121.4827,121.5633,121.2587,121.3483,4545.0
2016-03-31 13:30:00,135.48,135.51,135.04,135.09,4700.0,121.402,121.4289,121.0078,121.0526,4700.0
2016-03-31 14:00:00,135.05,135.28,135.02,135.07,6937.0,121.0167,121.2228,120.9898,121.0346,6937.0
2016-03-31 14:30:00,135.12,135.37,135.11,135.37,17034.0,121.0794,121.3035,121.0705,121.3035,17034.0
2016-03-31 15:00:00,135.31,135.48,135.21,135.42,8356.0,121.2497,121.402,121.1601,121.3483,8356.0
2016-03-31 15:30:00,135.4,135.49,134.96,135.09,56637.0,121.3303,121.411,120.9361,121.0526,56637.0
2016-04-01 09:30:00,134.81,135.63,133.79,135.6,13682.0,120.8017,121.5364,119.8876,121.5096,13682.0
2016-04-01 10:00:00,135.84,136.7,135.44,136.31,34814.0,121.7246,122.4953,121.3662,122.1458,34814.0
2016-04-01 10:30:00,136.15,136.4,135.47,135.93,24999.0,122.0024,122.2264,121.3931,121.8053,24999.0
2016-04-01 11:00:00,136.01,136.03,135.52,136.03,17976.0,121.877,121.8949,121.4379,121.8949,17976.0
2016-04-01 11:30:00,135.95,136.53,135.95,136.35,21674.0,121.8232,122.3429,121.8232,122.1816,21674.0
2016-04-01 12:00:00,136.28,136.41,136.04,136.3,10384.0,122.1189,122.2354,121.9038,122.1368,10384.0
2016-04-01 12:30:00,136.55,136.97,136.44,136.88,23231.0,122.3608,122.7372,122.2623,122.6566,23231.0
2016-04-01 13:00:00,136.74,137.13,136.6,136.92,15137.0,122.5311,122.8806,122.4056,122.6924,15137.0
2016-04-01 13:30:00,137.07,137.2,136.89,136.93,11124.0,122.8268,122.9433,122.6655,122.7014,11124.0
2016-04-01 14:00:00,136.92,137.1,136.76,136.76,14563.0,122.6924,122.8537,122.549,122.549,14563.0
2016-04-01 14:30:00,136.88,137.28,136.88,137.03,15109.0,122.6566,123.015,122.6566,122.791,15109.0
2016-04-01 15:00:00,137.1,137.44,136.77,136.87,18127.0,122.8537,123.1584,122.558,122.6476,18127.0
2016-04-01 15:30:00,136.78,137.45,136.66,137.45,54363.0,122.5669,123.1673,122.4594,123.1673,54363.0
2016-04-04 09:30:00,137.31,137.31,135.98,136.93,7007.0,123.0419,123.0419,121.8501,122.7014,7007.0
2016-04-04 10:00:00,136.93,137.44,136.42,137.14,28018.0,122.7014,123.1584,122.2444,122.8895,28018.0
2016-04-04 10:30:00,137.0,137.01,135.64,136.0,12849.0,122.7641,122.773,121.5454,121.868,12849.0
2016-04-04 11:00:00,135.98,136.51,135.89,136.18,39863.0,121.8501,122.325,121.7694,122.0293,39863.0
2016-04-04 11:30:00,136.03,136.63,136.03,136.57,14990.0,121.8949,122.4325,121.8949,122.3788,14990.0
2016-04-04 12:00:00,136.61,136.84,136.49,136.49,16465.0,122.4146,122.6207,122.3071,122.3071,16465.0
2016-04-04 12:30:00,136.5,136.62,136.13,136.44,13247.0,122.316,122.4236,121.9845,122.2623,13247.0
2016-04-04 13:00:00,136.42,136.67,136.39,136.6,10699.0,122.2444,122.4684,122.2175,122.4056,10699.0
2016-04-04 13:30:00,136.73,137.18,136.67,136.93,24168.0,122.5221,122.9254,122.4684,122.7014,24168.0
2016-04-04 14:00:00,136.87,137.18,136.56,137.11,35202.0,122.6476,122.9254,122.3698,122.8627,35202.0
2016-04-04 14:30:00,137.1,137.42,136.95,137.15,35088.0,122.8537,123.1404,122.7193,122.8985,35088.0
2016-04-04 15:00:00,137.16,137.28,136.72,136.86,18884.0,122.9075,123.015,122.5132,122.6386,18884.0
2016-04-04 15:30:00,136.83,137.05,136.45,137.05,79940.0,122.6118,122.8089,122.2712,122.8089,79940.0
2016-04-05 09:30:00,136.7,137.18,135.47,136.18,20075.0,122.4953,122.9254,121.3931,122.0293,20075.0
2016-04-05 10:00:00,136.43,136.73,135.92,136.68,11098.0,122.2533,122.5221,121.7963,122.4773,11098.0
2016-04-05 10:30:00,136.7,136.99,136.22,136.85,19150.0,122.4953,122.7551,122.0651,122.6297,19150.0
2016-04-05 11:00:00,136.83,137.54,136.81,137.53,16822.0,122.6118,123.248,122.5938,123.239,16822.0
2016-04-05 11:30:00,137.52,137.78,137.36,137.61,40326.0,123.2301,123.463,123.0867,123.3107,40326.0
2016-04-05 12:00:00,137.56,138.0,137.21,137.77,29565.0,123.2659,123.6602,122.9523,123.4541,29565.0
2016-04-05 12:30:00,137.68,137.9,137.29,137.44,32935.0,123.3734,123.5706,123.024,123.1584,32935.0
2016-04-05 13:00:00,137.43,137.43,137.01,137.36,8700.0,123.1494,123.1494,122.773,123.0867,8700.0
2016-04-05 13:30:00,137.19,137.73,137.17,137.26,12025.0,122.9343,123.4182,122.9164,122.9971,12025.0
2016-04-05 14:00:00,137.28,137.5,137.19,137.5,5202.0,123.015,123.2121,122.9343,123.2121,5202.0
2016-04-05 14:30:00,137.47,137.63,137.42,137.52,7901.0,123.1852,123.3286,123.1404,123.2301,7901.0
2016-04-05 15:00:00,137.5,137.5,136.97,137.11,16212.0,123.2121,123.2121,122.7372,122.8627,16212.0
2016-04-05 15:30:00,137.14,137.43,136.88,137.06,38788.0,122.8895,123.1494,122.6566,122.8179,38788.0
2016-04-06 09:30:00,137.03,137.25,136.28,136.73,14092.0,122.791,122.9881,122.1189,122.5221,14092.0
2016-04-06 10:00:00,136.89,137.42,136.6,137.4,13204.0,122.6655,123.1404,122.4056,123.1225,13204.0
2016-04-06 10:30:00,137.48,137.71,137.21,137.59,10503.0,123.1942,123.4003,122.9523,123.2928,10503.0
2016-04-06 11:00:00,137.66,137.88,137.32,137.44,11116.0,123.3555,123.5526,123.0508,123.1584,11116.0
2016-04-06 11:30:00,137.46,137.73,137.29,137.48,18837.0,123.1763,123.4182,123.024,123.1942,18837.0
2016-04-06 12:00:00,137.46,137.57,136.71,136.72,17843.0,123.1763,123.2749,122.5042,122.5132,17843.0
2016-04-06 12:30:00,136.92,137.33,136.92,137.11,13947.0,122.6924,123.0598,122.6924,122.8627,13947.0
2016-04-06 13:00:00,137.07,137.39,137.0,137.04,43717.0,122.8268,123.1136,122.7641,122.7999,43717.0
2016-04-06 13:30:00,137.05,137.49,137.05,137.24,21674.0,122.8089,123.2032,122.8089,122.9791,21674.0
2016-04-06 14:00:00,137.21,137.24,136.44,137.16,26360.0,122.9523,122.9791,122.2623,122.9075,26360.0
2016-04-06 14:30:00,137.24,137.55,137.08,137.52,20501.0,122.9791,123.2569,122.8358,123.2301,20501.0
2016-04-06 15:00:00,137.54,138.23,137.5,138.0,21903.0,123.248,123.8663,123.2121,123.6602,21903.0
2016-04-06 15:30:00,138.07,138.33,137.79,138.19,38905.0,123.7229,123.9559,123.472,123.8304,38905.0
2016-04-07 09:30:00,137.6,138.08,136.58,137.96,4196.0,123.3017,123.7319,122.3877,123.6243,4196.0
2016-04-07 10:00:00,138.04,138.6,137.58,137.8,30087.0,123.696,124.1978,123.2838,123.481,30087.0
2016-04-07 10:30:00,137.79,138.32,137.7,138.32,11200.0,123.472,123.9469,123.3913,123.9469,11200.0
2016-04-07 11:00:00,138.13,138.14,137.71,138.03,7900.0,123.7767,123.7856,123.4003,123.6871,7900.0
2016-04-07 11:30:00,138.04,138.3,137.96,138.19,14707.0,123.696,123.929,123.6243,123.8304,14707.0
2016-04-07 12:00:00,138.1,138.38,137.85,138.13,40890.0,123.7498,124.0007,123.5258,123.7767,40890.0
2016-04-07 12:30:00,138.14,138.71,137.83,138.57,16300.0,123.7856,124.2964,123.5078,124.1709,16300.0
2016-04-07 13:00:00,138.51,138.84,138.43,138.68,7000.0,124.1172,124.4129,124.0455,124.2695,7000.0
2016-04-07 13:30:00,138.67,138.7,138.2,138.29,12547.0,124.2606,124.2874,123.8394,123.92,12547.0
2016-04-07 14:00:00,138.29,138.35,138.03,138.26,18596.0,123.92,123.9738,123.6871,123.8932,18596.0
2016-04-07 14:30:00,138.25,138.36,137.92,138.04,12255.0,123.8842,123.9828,123.5885,123.696,12255.0
2016-04-07 15:00:00,138.03,138.36,137.93,138.19,19234.0,123.6871,123.9828,123.5974,123.8304,19234.0
2016-04-07 15:30:00,138.21,138.31,137.83,138.15,43226.0,123.8484,123.938,123.5078,123.7946,43226.0
2016-04-08 09:30:00,139.52,139.65,138.46,139.34,12942.0,125.0222,125.1387,124.0724,124.8609,12942.0
2016-04-08 10:00:00,139.17,139.88,139.08,139.75,29898.0,124.7086,125.3448,124.6279,125.2283,29898.0
2016-04-08 10:30:00,139.8,140.0,139.61,139.72,18558.0,125.2731,125.4523,125.1029,125.2014,18558.0
2016-04-08 11:00:00,139.75,140.17,139.62,139.75,27906.0,125.2283,125.6047,125.1118,125.2283,27906.0
2016-04-08 11:30:00,139.76,140.18,139.39,140.02,19032.0,125.2373,125.6136,124.9057,125.4703,19032.0
2016-04-08 12:00:00,140.11,140.28,139.62,139.62,12225.0,125.5509,125.7033,125.1118,125.1118,12225.0
2016-04-08 12:30:00,139.67,140.29,139.57,140.22,15304.0,125.1566,125.7122,125.067,125.6495,15304.0
2016-04-08 13:00:00,140.21,140.29,139.81,139.81,11568.0,125.6405,125.7122,125.2821,125.2821,11568.0
2016-04-08 13:30:00,139.96,139.96,139.6,139.77,21900.0,125.4165,125.4165,125.0939,125.2462,21900.0
2016-04-08 14:00:00,139.84,139.89,139.47,139.48,11042.0,125.309,125.3538,124.9774,124.9864,11042.0
2016-04-08 14:30:00,139.47,139.66,138.83,138.97,14991.0,124.9774,125.1477,124.4039,124.5294,14991.0
2016-04-08 15:00:00,139.06,139.64,138.96,139.49,13911.0,124.61,125.1298,124.5204,124.9953,13911.0
2016-04-08 15:30:00,139.47,139.71,139.2,139.61,95730.0,124.9774,125.1925,124.7355,125.1029,95730.0
2016-04-11 09:30:00,140.29,140.68,139.81,140.18,9423.0,125.7122,126.0617,125.2821,125.6136,9423.0
2016-04-11 10:00:00,140.22,140.48,139.91,139.97,19136.0,125.6495,125.8825,125.3717,125.4255,19136.0
2016-04-11 10:30:00,139.96,140.32,139.8,139.91,13300.0,125.4165,125.7391,125.2731,125.3717,13300.0
2016-04-11 11:00:00,139.81,140.08,139.55,139.8,63770.0,125.2821,125.524,125.0491,125.2731,63770.0
2016-04-11 11:30:00,139.8,139.8,139.03,139.62,43588.0,125.2731,125.2731,124.5831,125.1118,43588.0
2016-04-11 12:00:00,139.75,139.93,139.5,139.64,14578.0,125.2283,125.3896,125.0043,125.1298,14578.0
2016-04-11 12:30:00,139.63,139.69,139.41,139.69,8314.0,125.1208,125.1746,124.9237,125.1746,8314.0
2016-04-11 13:00:00,139.7,139.74,139.35,139.36,13402.0,125.1835,125.2194,124.8699,124.8789,13402.0
2016-04-11 13:30:00,139.34,139.74,139.31,139.38,19316.0,124.8609,125.2194,124.834,124.8968,19316.0
2016-04-11 14:00:00,139.38,139.65,139.22,139.58,35121.0,124.8968,125.1387,124.7534,125.076,35121.0
2016-04-11 14:30:00,139.55,139.94,139.37,139.79,23612.0,125.0491,125.3986,124.8878,125.2642,23612.0
2016-04-11 15:00:00,139.78,139.86,139.27,139.48,26227.0,125.2552,125.3269,124.7982,124.9864,26227.0
2016-04-11 15:30:00,139.42,139.52,139.14,139.27,48674.0,124.9326,125.0222,124.6817,124.7982,48674.0
2016-04-12 09:30:00,139.55,140.45,138.92,140.34,11659.0,125.0491,125.8556,124.4846,125.757,11659.0
2016-04-12 10:00:00,140.72,140.72,139.58,139.88,47113.0,126.0975,126.0975,125.076,125.3448,47113.0
2016-04-12 10:30:00,140.03,140.42,139.67,140.42,14667.0,125.4792,125.8287,125.1566,125.8287,14667.0
2016-04-12 11:00:00,140.55,140.56,139.62,140.04,28504.0,125.9452,125.9542,125.1118,125.4882,28504.0
2016-04-12 11:30:00,140.04,140.04,139.63,139.63,6863.0,125.4882,125.4882,125.1208,125.1208,6863.0
2016-04-12 12:00:00,139.74,140.1,139.72,139.98,3895.0,125.2194,125.542,125.2014,125.4344,3895.0
2016-04-12 12:30:00,140.07,140.15,139.79,139.98,15120.0,125.5151,125.5868,125.2642,125.4344,15120.0
2016-04-12 13:00:00,139.97,140.06,139.8,139.85,11416.0,125.4255,125.5061,125.2731,125.3179,11416.0
2016-04-12 13:30:00,139.93,140.15,139.82,140.11,17616.0,125.3896,125.5868,125.2911,125.5509,17616.0
2016-04-12 14:00:00,140.07,140.29,139.83,140.11,38813.0,125.5151,125.7122,125.3,125.5509,38813.0
2016-04-12 14:30:00,140.09,140.5,139.93,140.29,26970.0,125.533,125.9004,125.3896,125.7122,26970.0
2016-04-12 15:00:00,140.37,140.47,139.94,140.04,25908.0,125.7839,125.8735,125.3986,125.4882,25908.0
2016-04-12 15:30:00,140.12,140.32,139.9,140.18,30206.0,125.5599,125.7391,125.3627,125.6136,30206.0
2016-04-13 09:30:00,141.2,141.66,140.14,141.06,12936.0,126.5277,126.9399,125.5778,126.4022,12936.0
2016-04-13 10:00:00,141.31,141.31,140.74,140.96,15161.0,126.6262,126.6262,126.1155,126.3126,15161.0
2016-04-13 10:30:00,141.03,141.61,140.88,141.43,29709.0,126.3753,126.8951,126.2409,126.7338,29709.0
2016-04-13 11:00:00,141.39,141.77,141.2,141.77,13815.0,126.6979,127.0384,126.5277,127.0384,13815.0
2016-04-13 11:30:00,141.8,142.45,141.8,142.27,11343.0,127.0653,127.6478,127.0653,127.4865,11343.0
2016-04-13 12:00:00,142.23,142.3,141.95,142.09,5586.0,127.4506,127.5134,127.1997,127.3252,5586.0
2016-04-13 12:30:00,142.04,142.11,141.52,141.55,6144.0,127.2804,127.3431,126.8144,126.8413,6144.0
2016-04-13 13:00:00,141.6,142.0,141.6,141.9,6302.0,126.8861,127.2445,126.8861,127.1549,6302.0
2016-04-13 13:30:00,141.88,141.98,141.77,141.93,8002.0,127.137,127.2266,127.0384,127.1818,8002.0
2016-04-13 14:00:00,141.92,142.33,141.87,142.25,14864.0,127.1728,127.5402,127.128,127.4685,14864.0
2016-04-13 14:30:00,142.3,142.49,142.19,142.27,12600.0,127.5134,127.6836,127.4148,127.4865,12600.0
2016-04-13 15:00:00,142.27,142.38,142.17,142.28,17240.0,127.4865,127.585,127.3969,127.4954,17240.0
2016-04-13 15:30:00,142.19,142.33,141.72,142.04,33100.0,127.4148,127.5402,126.9936,127.2804,33100.0
2016-04-14 09:30:00,141.15,141.97,139.9,140.38,48335.0,126.4829,127.2176,125.3627,125.7929,48335.0
2016-04-14 10:00:00,140.32,141.83,140.3,141.68,35048.0,125.7391,127.0922,125.7212,126.9578,35048.0
2016-04-14 10:30:00,141.66,141.8,140.85,140.94,33381.0,126.9399,127.0653,126.214,126.2947,33381.0
2016-04-14 11:00:00,140.96,141.13,140.67,140.71,13036.0,126.3126,126.4649,126.0527,126.0886,13036.0
2016-04-14 11:30:00,140.72,140.89,140.42,140.57,34707.0,126.0975,126.2499,125.8287,125.9631,34707.0
2016-04-14 12:00:00,140.59,140.59,140.2,140.35,21838.0,125.981,125.981,125.6316,125.766,21838.0
2016-04-14 12:30:00,140.33,140.58,139.98,140.07,26037.0,125.7481,125.9721,125.4344,125.5151,26037.0
2016-04-14 13:00:00,140.07,140.54,140.07,140.2,24264.0,125.5151,125.9362,125.5151,125.6316,24264.0
2016-04-14 13:30:00,140.16,140.56,140.16,140.54,23138.0,125.5957,125.9542,125.5957,125.9362,23138.0
2016-04-14 14:00:00,140.47,140.71,140.29,140.3,33688.0,125.8735,126.0886,125.7122,125.7212,33688.0
2016-04-14 14:30:00,140.37,140.74,140.13,140.6,29657.0,125.7839,126.1155,125.5688,125.99,29657.0
2016-04-14 15:00:00,140.63,140.99,140.63,140.83,32228.0,126.0169,126.3395,126.0169,126.1961,32228.0
2016-04-14 15:30:00,140.83,140.91,140.54,140.54,59955.0,126.1961,126.2678,125.9362,125.9362,59955.0
2016-04-15 09:30:00,140.75,141.16,139.73,140.05,25733.0,126.1244,126.4918,125.2104,125.4972,25733.0
2016-04-15 10:00:00,140.0,140.21,139.85,139.9,48352.0,125.4523,125.6405,125.3179,125.3627,48352.0
2016-04-15 10:30:00,139.92,140.19,139.72,139.9,95556.0,125.3807,125.6226,125.2014,125.3627,95556.0
2016-04-15 11:00:00,139.95,140.62,139.84,140.13,85575.0,125.4075,126.0079,125.309,125.5688,85575.0
2016-04-15 11:30:00,140.37,140.45,139.68,139.68,37744.0,125.7839,125.8556,125.1656,125.1656,37744.0
2016-04-15 12:00:00,139.87,140.15,139.79,139.95,18557.0,125.3359,125.5868,125.2642,125.4075,18557.0
2016-04-15 12:30:00,139.97,140.0,139.71,139.81,13903.0,125.4255,125.4523,125.1925,125.2821,13903.0
2016-04-15 13:00:00,139.82,139.83,139.5,139.6,19221.0,125.2911,125.3,125.0043,125.0939,19221.0
2016-04-15 13:30:00,139.6,139.74,139.53,139.66,23158.0,125.0939,125.2194,125.0312,125.1477,23158.0
2016-04-15 14:00:00,139.66,139.8,139.62,139.68,29183.0,125.1477,125.2731,125.1118,125.1656,29183.0
2016-04-15 14:30:00,139.71,140.67,139.65,140.67,26702.0,125.1925,126.0527,125.1387,126.0527,26702.0
2016-04-15 15:00:00,140.67,140.97,140.4,140.75,32253.0,126.0527,126.3216,125.8108,126.1244,32253.0
2016-04-15 15:30:00,140.87,140.96,140.66,140.84,83009.0,126.2319,126.3126,126.0438,126.2051,83009.0
2016-04-18 09:30:00,137.44,140.5,134.06,140.08,74894.0,123.1584,125.9004,120.1296,125.524,74894.0
2016-04-18 10:00:00,140.09,141.66,139.87,140.69,46170.0,125.533,126.9399,125.3359,126.0707,46170.0
2016-04-18 10:30:00,140.54,140.8,138.07,138.08,67102.0,125.9362,126.1692,123.7229,123.7319,67102.0
2016-04-18 11:00:00,138.1,139.36,137.78,137.92,63420.0,123.7498,124.8789,123.463,123.5885,63420.0
2016-04-18 11:30:00,137.97,139.16,137.23,138.0,69651.0,123.6333,124.6996,122.9702,123.6602,69651.0
2016-04-18 12:00:00,138.02,138.3,136.67,138.02,52895.0,123.6781,123.929,122.4684,123.6781,52895.0
2016-04-18 12:30:00,138.2,138.75,137.41,138.25,50780.0,123.8394,124.3322,123.1315,123.8842,50780.0
2016-04-18 13:00:00,138.32,138.65,137.5,137.6,42817.0,123.9469,124.2426,123.2121,123.3017,42817.0
2016-04-18 13:30:00,137.75,138.67,137.51,137.76,48109.0,123.4362,124.2606,123.2211,123.4451,48109.0
2016-04-18 14:00:00,137.78,138.53,137.12,137.5,70373.0,123.463,124.1351,122.8716,123.2121,70373.0
2016-04-18 14:30:00,137.43,137.97,137.28,137.5,55778.0,123.1494,123.6333,123.015,123.2121,55778.0
2016-04-18 15:00:00,137.52,138.02,137.43,137.61,97159.0,123.2301,123.6781,123.1494,123.3107,97159.0
2016-04-18 15:30:00,137.59,137.76,136.97,137.03,246018.0,123.2928,123.4451,122.7372,122.791,246018.0
2016-04-19 09:30:00,143.19,143.19,138.25,139.17,96509.0,128.3109,128.3109,123.8842,124.7086,96509.0
2016-04-19 10:00:00,139.03,139.25,138.31,138.59,100627.0,124.5831,124.7803,123.938,124.1889,100627.0
2016-04-19 10:30:00,138.8,139.0,138.04,138.57,67062.0,124.377,124.5563,123.696,124.1709,67062.0
2016-04-19 11:00:00,138.58,138.92,138.14,138.29,27075.0,124.1799,124.4846,123.7856,123.92,27075.0
2016-04-19 11:30:00,138.32,138.78,138.09,138.35,23398.0,123.9469,124.3591,123.7408,123.9738,23398.0
2016-04-19 12:00:00,138.44,138.45,138.09,138.34,40492.0,124.0545,124.0634,123.7408,123.9648,40492.0
2016-04-19 12:30:00,138.41,138.49,138.2,138.37,28916.0,124.0276,124.0993,123.8394,123.9917,28916.0
2016-04-19 13:00:00,138.36,138.46,138.25,138.38,26991.0,123.9828,124.0724,123.8842,124.0007,26991.0
2016-04-19 13:30:00,138.4,138.96,138.4,138.96,24502.0,124.0186,124.5204,124.0186,124.5204,24502.0
2016-04-19 14:00:00,139.0,139.16,138.79,139.06,25864.0,124.5563,124.6996,124.3681,124.61,25864.0
2016-04-19 14:30:00,139.07,139.13,138.82,138.96,24565.0,124.619,124.6728,124.395,124.5204,24565.0
2016-04-19 15:00:00,138.95,139.18,138.85,139.03,39124.0,124.5115,124.7176,124.4218,124.5831,39124.0
2016-04-19 15:30:00,139.03,139.48,138.95,139.1,89973.0,124.5831,124.9864,124.5115,124.6459,89973.0
2016-04-20 09:30:00,139.47,139.78,137.61,137.61,40828.0,124.9774,125.2552,123.3107,123.3107,40828.0
2016-04-20 10:00:00,137.32,137.66,136.11,137.29,67699.0,123.0508,123.3555,121.9666,123.024,67699.0
2016-04-20 10:30:00,137.17,137.62,136.68,137.25,74984.0,122.9164,123.3197,122.4773,122.9881,74984.0
2016-04-20 11:00:00,137.24,137.9,137.0,137.9,34749.0,122.9791,123.5706,122.7641,123.5706,34749.0
2016-04-20 11:30:00,137.94,138.4,137.14,137.15,25197.0,123.6064,124.0186,122.8895,122.8985,25197.0
2016-04-20 12:00:00,137.2,137.4,137.06,137.13,15527.0,122.9433,123.1225,122.8179,122.8806,15527.0
2016-04-20 12:30:00,137.15,137.4,137.03,137.16,12493.0,122.8985,123.1225,122.791,122.9075,12493.0
2016-04-20 13:00:00,137.28,137.7,137.16,137.7,48429.0,123.015,123.3913,122.9075,123.3913,48429.0
2016-04-20 13:30:00,137.73,138.36,137.59,138.32,10313.0,123.4182,123.9828,123.2928,123.9469,10313.0
2016-04-20 14:00:00,138.32,138.49,138.06,138.17,13313.0,123.9469,124.0993,123.7139,123.8125,13313.0
2016-04-20 14:30:00,138.28,138.28,137.94,138.1,19047.0,123.9111,123.9111,123.6064,123.7498,19047.0
2016-04-20 15:00:00,138.17,138.24,138.04,138.12,20704.0,123.8125,123.8752,123.696,123.7677,20704.0
2016-04-20 15:30:00,138.04,138.06,137.56,137.6,49842.0,123.696,123.7139,123.2659,123.3017,49842.0
2016-04-21 09:30:00,137.7,138.36,137.42,138.28,16594.0,123.3913,123.9828,123.1404,123.9111,16594.0
2016-04-21 10:00:00,138.07,138.61,137.83,138.56,23007.0,123.7229,124.2068,123.5078,124.162,23007.0
2016-04-21 10:30:00,138.44,138.85,138.17,138.17,16800.0,124.0545,124.4218,123.8125,123.8125,16800.0
2016-04-21 11:00:00,138.18,138.34,137.71,137.92,39081.0,123.8215,123.9648,123.4003,123.5885,39081.0
2016-04-21 11:30:00,137.99,138.12,137.7,137.72,13499.0,123.6512,123.7677,123.3913,123.4093,13499.0
2016-04-21 12:00:00,137.8,137.86,137.43,137.56,11941.0,123.481,123.5347,123.1494,123.2659,11941.0
2016-04-21 12:30:00,137.48,138.01,137.45,137.68,11550.0,123.1942,123.6691,123.1673,123.3734,11550.0
2016-04-21 13:00:00,137.75,137.95,137.38,137.49,16580.0,123.4362,123.6154,123.1046,123.2032,16580.0
2016-04-21 13:30:00,137.6,137.72,137.46,137.51,14183.0,123.3017,123.4093,123.1763,123.2211,14183.0
2016-04-21 14:00:00,137.47,137.7,137.34,137.56,25584.0,123.1852,123.3913,123.0688,123.2659,25584.0
2016-04-21 14:30:00,137.59,137.64,137.22,137.39,14757.0,123.2928,123.3376,122.9612,123.1136,14757.0
2016-04-21 15:00:00,137.44,137.52,136.95,137.06,31914.0,123.1584,123.2301,122.7193,122.8179,31914.0
2016-04-21 15:30:00,137.08,137.21,136.9,137.04,56245.0,122.8358,122.9523,122.6745,122.7999,56245.0
2016-04-22 09:30:00,136.69,137.84,136.67,137.04,8078.0,122.4863,123.5168,122.4684,122.7999,8078.0
2016-04-22 10:00:00,137.06,137.51,136.96,137.39,14523.0,122.8179,123.2211,122.7282,123.1136,14523.0
2016-04-22 10:30:00,137.39,137.54,137.13,137.22,31221.0,123.1136,123.248,122.8806,122.9612,31221.0
2016-04-22 11:00:00,137.22,137.78,137.22,137.6,10560.0,122.9612,123.463,122.9612,123.3017,10560.0
2016-04-22 11:30:00,137.67,137.97,137.5,137.73,14333.0,123.3645,123.6333,123.2121,123.4182,14333.0
2016-04-22 12:00:00,137.59,137.89,137.56,137.77,7048.0,123.2928,123.5616,123.2659,123.4541,7048.0
2016-04-22 12:30:00,137.75,138.01,137.56,137.56,9958.0,123.4362,123.6691,123.2659,123.2659,9958.0
2016-04-22 13:00:00,137.64,137.8,137.55,137.68,11439.0,123.3376,123.481,123.2569,123.3734,11439.0
2016-04-22 13:30:00,137.71,137.99,137.57,137.71,7356.0,123.4003,123.6512,123.2749,123.4003,7356.0
2016-04-22 14:00:00,137.76,138.0,137.63,137.88,15235.0,123.4451,123.6602,123.3286,123.5526,15235.0
2016-04-22 14:30:00,137.93,137.98,137.68,137.68,10486.0,123.5974,123.6423,123.3734,123.3734,10486.0
2016-04-22 15:00:00,137.61,137.61,137.24,137.38,14900.0,123.3107,123.3107,122.9791,123.1046,14900.0
2016-04-22 15:30:00,137.29,137.66,137.19,137.66,35915.0,123.024,123.3555,122.9343,123.3555,35915.0
2016-04-25 09:30:00,137.05,138.32,136.44,137.47,8622.0,122.8089,123.9469,122.2623,123.1852,8622.0
2016-04-25 10:00:00,137.31,137.79,137.23,137.71,11644.0,123.0419,123.472,122.9702,123.4003,11644.0
2016-04-25 10:30:00,137.64,137.82,137.52,137.65,16092.0,123.3376,123.4989,123.2301,123.3465,16092.0
2016-04-25 11:00:00,137.62,137.79,137.23,137.27,12029.0,123.3197,123.472,122.9702,123.006,12029.0
2016-04-25 11:30:00,137.26,137.57,137.22,137.32,16400.0,122.9971,123.2749,122.9612,123.0508,16400.0
2016-04-25 12:00:00,137.22,137.32,136.72,136.9,24298.0,122.9612,123.0508,122.5132,122.6745,24298.0
2016-04-25 12:30:00,136.79,137.07,136.78,137.02,4200.0,122.5759,122.8268,122.5669,122.782,4200.0
2016-04-25 13:00:00,136.95,137.01,136.78,136.97,10202.0,122.7193,122.773,122.5669,122.7372,10202.0
2016-04-25 13:30:00,136.97,136.98,136.43,136.68,21470.0,122.7372,122.7462,122.2533,122.4773,21470.0
2016-04-25 14:00:00,136.77,136.91,136.5,136.85,18483.0,122.558,122.6834,122.316,122.6297,18483.0
2016-04-25 14:30:00,136.81,136.87,136.56,136.83,23406.0,122.5938,122.6476,122.3698,122.6118,23406.0
2016-04-25 15:00:00,136.8,136.81,136.6,136.67,14675.0,122.5849,122.5938,122.4056,122.4684,14675.0
2016-04-25 15:30:00,136.66,137.01,136.63,136.91,76040.0,122.4594,122.773,122.4325,122.6834,76040.0
2016-04-26 09:30:00,137.46,139.59,137.46,139.31,45634.0,123.1763,125.085,123.1763,124.834,45634.0
2016-04-26 10:00:00,139.3,139.3,138.03,138.16,30017.0,124.8251,124.8251,123.6871,123.8035,30017.0
2016-04-26 10:30:00,138.22,138.95,138.19,138.34,28202.0,123.8573,124.5115,123.8304,123.9648,28202.0
2016-04-26 11:00:00,138.33,139.22,138.28,138.99,19370.0,123.9559,124.7534,123.9111,124.5473,19370.0
2016-04-26 11:30:00,138.99,139.0,138.4,138.69,9516.0,124.5473,124.5563,124.0186,124.2785,9516.0
2016-04-26 12:00:00,138.65,138.87,138.12,138.35,21850.0,124.2426,124.4398,123.7677,123.9738,21850.0
2016-04-26 12:30:00,138.5,138.55,138.0,138.18,90685.0,124.1082,124.153,123.6602,123.8215,90685.0
2016-04-26 13:00:00,138.2,138.4,137.81,138.0,64080.0,123.8394,124.0186,123.4899,123.6602,64080.0
2016-04-26 13:30:00,138.1,138.4,137.51,137.65,11765.0,123.7498,124.0186,123.2211,123.3465,11765.0
2016-04-26 14:00:00,137.64,137.87,137.46,137.86,19557.0,123.3376,123.5437,123.1763,123.5347,19557.0
2016-04-26 14:30:00,137.84,138.15,137.69,137.77,15328.0,123.5168,123.7946,123.3824,123.4541,15328.0
2016-04-26 15:00:00,137.84,138.0,137.38,137.42,16635.0,123.5168,123.6602,123.1046,123.1404,16635.0
2016-04-26 15:30:00,137.41,137.54,137.21,137.37,62473.0,123.1315,123.248,122.9523,123.0956,62473.0
2016-04-27 09:30:00,137.37,137.47,136.43,136.76,17234.0,123.0956,123.1852,122.2533,122.549,17234.0
2016-04-27 10:00:00,136.71,136.83,136.13,136.39,22940.0,122.5042,122.6118,121.9845,122.2175,22940.0
2016-04-27 10:30:00,136.34,136.71,135.8,136.09,10716.0,122.1727,122.5042,121.6888,121.9486,10716.0
2016-04-27 11:00:00,136.02,136.78,136.01,136.78,7441.0,121.8859,122.5669,121.877,122.5669,7441.0
2016-04-27 11:30:00,136.78,137.03,136.31,136.8,33116.0,122.5669,122.791,122.1458,122.5849,33116.0
2016-04-27 12:00:00,136.87,137.11,136.62,136.91,13909.0,122.6476,122.8627,122.4236,122.6834,13909.0
2016-04-27 12:30:00,136.83,136.91,136.64,136.83,15403.0,122.6118,122.6834,122.4415,122.6118,15403.0
2016-04-27 13:00:00,136.84,136.87,136.45,136.55,8758.0,122.6207,122.6476,122.2712,122.3608,8758.0
2016-04-27 13:30:00,136.55,136.75,136.5,136.54,8928.0,122.3608,122.5401,122.316,122.3519,8928.0
2016-04-27 14:00:00,136.49,137.03,136.18,136.82,20242.0,122.3071,122.791,122.0293,122.6028,20242.0
2016-04-27 14:30:00,136.91,137.11,136.76,137.0,24358.0,122.6834,122.8627,122.549,122.7641,24358.0
2016-04-27 15:00:00,137.0,137.91,137.0,137.63,15286.0,122.7641,123.5795,122.7641,123.3286,15286.0
2016-04-27 15:30:00,137.68,137.72,137.46,137.55,33009.0,123.3734,123.4093,123.1763,123.2569,33009.0
2016-04-28 09:30:00,136.62,137.64,136.51,137.1,6806.0,122.4236,123.3376,122.325,122.8537,6806.0
2016-04-28 10:00:00,137.14,137.99,136.95,137.91,12430.0,122.8895,123.6512,122.7193,123.5795,12430.0
2016-04-28 10:30:00,137.98,138.16,137.4,137.7,10900.0,123.6423,123.8035,123.1225,123.3913,10900.0
2016-04-28 11:00:00,137.89,138.22,137.88,138.22,5327.0,123.5616,123.8573,123.5526,123.8573,5327.0
2016-04-28 11:30:00,138.21,138.38,137.85,137.92,7900.0,123.8484,124.0007,123.5258,123.5885,7900.0
2016-04-28 12:00:00,138.0,138.03,137.12,137.14,4600.0,123.6602,123.6871,122.8716,122.8895,4600.0
2016-04-28 12:30:00,137.14,137.28,136.94,137.0,12249.0,122.8895,123.015,122.7103,122.7641,12249.0
2016-04-28 13:00:00,136.98,136.98,136.5,136.56,9217.0,122.7462,122.7462,122.316,122.3698,9217.0
2016-04-28 13:30:00,136.5,136.65,136.18,136.21,26115.0,122.316,122.4505,122.0293,122.0562,26115.0
2016-04-28 14:00:00,136.22,136.34,136.06,136.23,10709.0,122.0651,122.1727,121.9218,122.0741,10709.0
2016-04-28 14:30:00,136.18,136.35,135.98,135.98,12781.0,122.0293,122.1816,121.8501,121.8501,12781.0
2016-04-28 15:00:00,136.03,136.1,135.1,135.18,30648.0,121.8949,121.9576,121.0615,121.1332,30648.0
2016-04-28 15:30:00,135.33,135.5,134.83,135.12,165100.0,121.2676,121.42,120.8196,121.0794,165100.0
2016-04-29 09:30:00,134.94,135.62,134.22,134.66,10367.0,120.9181,121.5275,120.273,120.6672,10367.0
2016-04-29 10:00:00,134.56,135.07,134.33,134.7,13709.0,120.5776,121.0346,120.3715,120.7031,13709.0
2016-04-29 10:30:00,134.78,135.32,134.49,134.5,12869.0,120.7748,121.2587,120.5149,120.5239,12869.0
2016-04-29 11:00:00,134.54,135.03,134.41,134.63,30981.0,120.5597,120.9988,120.4432,120.6404,30981.0
2016-04-29 11:30:00,134.56,134.88,134.31,134.7,24772.0,120.5776,120.8644,120.3536,120.7031,24772.0
2016-04-29 12:00:00,134.89,135.01,134.54,134.94,10818.0,120.8733,120.9809,120.5597,120.9181,10818.0
2016-04-29 12:30:00,134.85,135.2,134.75,134.9,12560.0,120.8375,121.1511,120.7479,120.8823,12560.0
2016-04-29 13:00:00,134.92,135.12,134.73,135.11,8315.0,120.9002,121.0794,120.73,121.0705,8315.0
2016-04-29 13:30:00,135.06,135.06,134.72,134.72,7004.0,121.0257,121.0257,120.721,120.721,7004.0
2016-04-29 14:00:00,134.81,134.93,134.28,134.58,14832.0,120.8017,120.9092,120.3267,120.5956,14832.0
2016-04-29 14:30:00,134.52,134.56,134.3,134.32,11468.0,120.5418,120.5776,120.3446,120.3626,11468.0
2016-04-29 15:00:00,134.32,134.67,134.21,134.33,19107.0,120.3626,120.6762,120.264,120.3715,19107.0
2016-04-29 15:30:00,134.34,134.99,134.21,134.95,103216.0,120.3805,120.9629,120.264,120.9271,103216.0
2016-05-02 09:30:00,135.12,135.97,135.02,135.94,21862.0,121.0794,121.8411,120.9898,121.8142,21862.0
2016-05-02 10:00:00,136.09,136.09,135.16,135.28,16638.0,121.9486,121.9486,121.1153,121.2228,16638.0
2016-05-02 10:30:00,135.4,135.72,135.35,135.43,13445.0,121.3303,121.6171,121.2855,121.3572,13445.0
2016-05-02 11:00:00,135.43,135.71,135.36,135.62,16228.0,121.3572,121.6081,121.2945,121.5275,16228.0
2016-05-02 11:30:00,135.58,135.7,135.23,135.49,10460.0,121.4916,121.5992,121.178,121.411,10460.0
2016-05-02 12:00:00,135.31,135.55,135.31,135.39,2753.0,121.2497,121.4648,121.2497,121.3214,2753.0
2016-05-02 12:30:00,135.55,135.68,135.36,135.39,7408.0,121.4648,121.5812,121.2945,121.3214,7408.0
2016-05-02 13:00:00,135.47,135.8,135.38,135.68,7700.0,121.3931,121.6888,121.3124,121.5812,7700.0
2016-05-02 13:30:00,135.68,135.97,135.57,135.76,8251.0,121.5812,121.8411,121.4827,121.6529,8251.0
2016-05-02 14:00:00,135.81,135.9,135.61,135.64,8978.0,121.6977,121.7784,121.5185,121.5454,8978.0
2016-05-02 14:30:00,135.6,135.68,135.41,135.52,8651.0,121.5096,121.5812,121.3393,121.4379,8651.0
2016-05-02 15:00:00,135.49,135.87,135.45,135.81,18386.0,121.411,121.7515,121.3751,121.6977,18386.0
2016-05-02 15:30:00,135.83,135.89,135.6,135.75,33958.0,121.7157,121.7694,121.5096,121.644,33958.0
2016-05-03 09:30:00,135.18,135.36,134.06,134.06,9935.0,121.1332,121.2945,120.1296,120.1296,9935.0
2016-05-03 10:00:00,134.01,134.32,133.45,134.02,10352.0,120.0848,120.3626,119.583,120.0937,10352.0
2016-05-03 10:30:00,134.27,134.28,133.58,133.78,43963.0,120.3178,120.3267,119.6995,119.8787,43963.0
2016-05-03 11:00:00,133.87,133.87,133.13,133.13,19619.0,119.9593,119.9593,119.2962,119.2962,19619.0
2016-05-03 11:30:00,133.01,133.45,132.82,133.2,47821.0,119.1887,119.583,119.0184,119.359,47821.0
2016-05-03 12:00:00,133.19,133.31,132.92,133.19,35268.0,119.35,119.4575,119.108,119.35,35268.0
2016-05-03 12:30:00,133.26,133.46,133.04,133.35,16186.0,119.4127,119.5919,119.2156,119.4934,16186.0
2016-05-03 13:00:00,133.28,133.81,133.25,133.8,9745.0,119.4306,119.9056,119.4038,119.8966,9745.0
2016-05-03 13:30:00,133.84,134.12,133.75,134.03,11590.0,119.9324,120.1834,119.8518,120.1027,11590.0
2016-05-03 14:00:00,134.01,134.14,133.56,133.67,11933.0,120.0848,120.2013,119.6815,119.7801,11933.0
2016-05-03 14:30:00,133.78,134.11,133.77,134.0,11751.0,119.8787,120.1744,119.8697,120.0758,11751.0
2016-05-03 15:00:00,134.07,134.45,134.03,134.12,19266.0,120.1385,120.4791,120.1027,120.1834,19266.0
2016-05-03 15:30:00,134.13,134.23,133.85,134.06,40529.0,120.1923,120.2819,119.9414,120.1296,40529.0
2016-05-04 09:30:00,133.91,134.48,132.88,134.44,17037.0,119.9952,120.5059,119.0722,120.4701,17037.0
2016-05-04 10:00:00,134.49,134.76,134.02,134.52,16865.0,120.5149,120.7568,120.0937,120.5418,16865.0
2016-05-04 10:30:00,134.37,134.78,134.27,134.63,12224.0,120.4074,120.7748,120.3178,120.6404,12224.0
2016-05-04 11:00:00,134.6,134.65,133.82,133.84,20377.0,120.6135,120.6583,119.9145,119.9324,20377.0
2016-05-04 11:30:00,133.91,134.48,133.91,134.32,14003.0,119.9952,120.5059,119.9952,120.3626,14003.0
2016-05-04 12:00:00,134.35,134.56,134.07,134.38,8513.0,120.3895,120.5776,120.1385,120.4163,8513.0
2016-05-04 12:30:00,134.35,134.5,134.04,134.04,11895.0,120.3895,120.5239,120.1117,120.1117,11895.0
2016-05-04 13:00:00,134.11,134.46,134.0,134.46,9276.0,120.1744,120.488,120.0758,120.488,9276.0
2016-05-04 13:30:00,134.47,134.54,134.05,134.05,7620.0,120.497,120.5597,120.1206,120.1206,7620.0
2016-05-04 14:00:00,134.11,134.37,133.75,134.37,12691.0,120.1744,120.4074,119.8518,120.4074,12691.0
2016-05-04 14:30:00,134.42,134.57,134.09,134.54,36173.0,120.4522,120.5866,120.1565,120.5597,36173.0
2016-05-04 15:00:00,134.52,134.92,134.33,134.63,25641.0,120.5418,120.9002,120.3715,120.6404,25641.0
2016-05-04 15:30:00,134.71,135.28,134.56,135.08,105303.0,120.712,121.2228,120.5776,121.0436,105303.0
2016-05-05 09:30:00,135.35,135.66,134.55,135.2,17137.0,121.2855,121.5633,120.5687,121.1511,17137.0
2016-05-05 10:00:00,135.14,135.58,134.74,134.83,34527.0,121.0974,121.4916,120.7389,120.8196,34527.0
2016-05-05 10:30:00,134.79,135.24,134.76,135.13,33357.0,120.7837,121.187,120.7568,121.0884,33357.0
2016-05-05 11:00:00,135.17,135.21,134.49,134.58,13238.0,121.1242,121.1601,120.5149,120.5956,13238.0
2016-05-05 11:30:00,134.53,135.54,134.36,135.39,34956.0,120.5507,121.4558,120.3984,121.3214,34956.0
2016-05-05 12:00:00,135.41,135.66,135.34,135.48,11509.0,121.3393,121.5633,121.2766,121.402,11509.0
2016-05-05 12:30:00,135.56,135.6,135.2,135.2,8017.0,121.4737,121.5096,121.1511,121.1511,8017.0
2016-05-05 13:00:00,135.4,135.4,134.61,134.61,12342.0,121.3303,121.3303,120.6224,120.6224,12342.0
2016-05-05 13:30:00,134.75,135.17,134.61,135.01,10404.0,120.7479,121.1242,120.6224,120.9809,10404.0
2016-05-05 14:00:00,135.02,135.32,134.66,135.02,33711.0,120.9898,121.2587,120.6672,120.9898,33711.0
2016-05-05 14:30:00,135.09,135.14,134.84,134.96,27659.0,121.0526,121.0974,120.8285,120.9361,27659.0
2016-05-05 15:00:00,134.96,135.43,134.86,135.39,20597.0,120.9361,121.3572,120.8465,121.3214,20597.0
2016-05-05 15:30:00,135.35,135.44,135.09,135.42,69328.0,121.2855,121.3662,121.0526,121.3483,69328.0
2016-05-06 09:30:00,135.24,136.54,134.8,136.02,11243.0,121.187,122.3519,120.7927,121.8859,11243.0
2016-05-06 10:00:00,135.92,135.96,135.36,135.54,8699.0,121.7963,121.8322,121.2945,121.4558,8699.0
2016-05-06 10:30:00,135.46,135.64,135.21,135.54,10748.0,121.3841,121.5454,121.1601,121.4558,10748.0
2016-05-06 11:00:00,135.65,136.19,135.58,136.02,7226.0,121.5544,122.0383,121.4916,121.8859,7226.0
2016-05-06 11:30:00,136.01,136.15,135.77,135.8,3043.0,121.877,122.0024,121.6619,121.6888,3043.0
2016-05-06 12:00:00,135.84,136.2,135.78,136.07,6176.0,121.7246,122.0472,121.6709,121.9307,6176.0
2016-05-06 12:30:00,136.09,136.22,135.92,136.07,9508.0,121.9486,122.0651,121.7963,121.9307,9508.0
2016-05-06 13:00:00,136.12,136.52,136.09,136.22,14047.0,121.9755,122.334,121.9486,122.0651,14047.0
2016-05-06 13:30:00,136.24,136.49,136.2,136.49,5096.0,122.0831,122.3071,122.0472,122.3071,5096.0
2016-05-06 14:00:00,136.55,136.89,136.36,136.56,8017.0,122.3608,122.6655,122.1906,122.3698,8017.0
2016-05-06 14:30:00,136.54,136.56,136.25,136.25,25037.0,122.3519,122.3698,122.092,122.092,25037.0
2016-05-06 15:00:00,136.31,136.67,136.22,136.49,28100.0,122.1458,122.4684,122.0651,122.3071,28100.0
2016-05-06 15:30:00,136.52,136.8,136.38,136.76,26300.0,122.334,122.5849,122.2085,122.549,26300.0
2016-05-09 09:30:00,136.6,137.77,136.16,137.77,21436.0,122.4056,123.4541,122.0114,123.4541,21436.0
2016-05-09 10:00:00,137.73,137.85,137.38,137.7,12311.0,123.4182,123.5258,123.1046,123.3913,12311.0
2016-05-09 10:30:00,137.71,137.77,137.42,137.72,26571.0,123.4003,123.4541,123.1404,123.4093,26571.0
2016-05-09 11:00:00,137.83,137.88,137.14,137.31,16660.0,123.5078,123.5526,122.8895,123.0419,16660.0
2016-05-09 11:30:00,137.49,137.74,137.21,137.68,8648.0,123.2032,123.4272,122.9523,123.3734,8648.0
2016-05-09 12:00:00,137.68,137.9,137.55,137.9,5934.0,123.3734,123.5706,123.2569,123.5706,5934.0
2016-05-09 12:30:00,137.9,137.95,137.53,137.75,10037.0,123.5706,123.6154,123.239,123.4362,10037.0
2016-05-09 13:00:00,137.65,137.78,137.4,137.42,3860.0,123.3465,123.463,123.1225,123.1404,3860.0
2016-05-09 13:30:00,137.43,138.02,137.43,138.02,23713.0,123.1494,123.6781,123.1494,123.6781,23713.0
2016-05-09 14:00:00,138.02,138.2,137.78,137.9,13885.0,123.6781,123.8394,123.463,123.5706,13885.0
2016-05-09 14:30:00,137.72,137.88,137.57,137.79,8245.0,123.4093,123.5526,123.2749,123.472,8245.0
2016-05-09 15:00:00,137.76,137.78,137.41,137.43,9999.0,123.4451,123.463,123.1315,123.1494,9999.0
2016-05-09 15:30:00,137.44,137.47,137.02,137.12,36420.0,123.1584,123.1852,122.782,122.8716,36420.0
2016-05-10 09:30:00,137.99,138.46,137.4,138.15,29952.0,123.6512,124.0724,123.1225,123.7946,29952.0
2016-05-10 10:00:00,138.31,138.58,137.79,138.5,34562.0,123.938,124.1799,123.472,124.1082,34562.0
2016-05-10 10:30:00,138.62,138.95,138.36,138.95,14643.0,124.2157,124.5115,123.9828,124.5115,14643.0
2016-05-10 11:00:00,138.95,139.1,138.85,139.02,7100.0,124.5115,124.6459,124.4218,124.5742,7100.0
2016-05-10 11:30:00,138.88,139.03,138.82,139.0,28440.0,124.4487,124.5831,124.395,124.5563,28440.0
2016-05-10 12:00:00,138.96,139.48,138.91,139.46,11253.0,124.5204,124.9864,124.4756,124.9685,11253.0
2016-05-10 12:30:00,139.42,139.46,139.2,139.41,10719.0,124.9326,124.9685,124.7355,124.9237,10719.0
2016-05-10 13:00:00,139.3,139.62,139.3,139.37,19271.0,124.8251,125.1118,124.8251,124.8878,19271.0
2016-05-10 13:30:00,139.34,139.41,138.71,139.0,44872.0,124.8609,124.9237,124.2964,124.5563,44872.0
2016-05-10 14:00:00,139.07,139.37,139.0,139.02,14305.0,124.619,124.8878,124.5563,124.5742,14305.0
2016-05-10 14:30:00,139.09,139.57,138.95,139.17,11867.0,124.6369,125.067,124.5115,124.7086,11867.0
2016-05-10 15:00:00,139.2,139.36,139.03,139.2,17907.0,124.7355,124.8789,124.5831,124.7355,17907.0
2016-05-10 15:30:00,139.06,139.09,138.52,138.78,87499.0,124.61,124.6369,124.1261,124.3591,87499.0
2016-05-11 09:30:00,138.84,139.94,138.06,139.33,35664.0,124.4129,125.3986,123.7139,124.852,35664.0
2016-05-11 10:00:00,139.37,139.44,138.41,138.65,19864.0,124.8878,124.9505,124.0276,124.2426,19864.0
2016-05-11 10:30:00,138.66,138.96,138.15,138.21,11919.0,124.2516,124.5204,123.7946,123.8484,11919.0
2016-05-11 11:00:00,138.16,138.16,137.39,137.43,6103.0,123.8035,123.8035,123.1136,123.1494,6103.0
2016-05-11 11:30:00,137.5,137.6,137.14,137.14,6944.0,123.2121,123.3017,122.8895,122.8895,6944.0
2016-05-11 12:00:00,137.21,137.26,137.08,137.08,6376.0,122.9523,122.9971,122.8358,122.8358,6376.0
2016-05-11 12:30:00,137.16,137.25,137.03,137.03,17858.0,122.9075,122.9881,122.791,122.791,17858.0
2016-05-11 13:00:00,137.11,137.11,136.79,136.86,9772.0,122.8627,122.8627,122.5759,122.6386,9772.0
2016-05-11 13:30:00,136.91,136.91,136.58,136.62,10456.0,122.6834,122.6834,122.3877,122.4236,10456.0
2016-05-11 14:00:00,136.69,136.69,136.33,136.49,16260.0,122.4863,122.4863,122.1637,122.3071,16260.0
2016-05-11 14:30:00,136.49,136.52,135.98,136.06,25559.0,122.3071,122.334,121.8501,121.9218,25559.0
2016-05-11 15:00:00,136.03,136.95,136.02,136.68,32970.0,121.8949,122.7193,121.8859,122.4773,32970.0
2016-05-11 15:30:00,136.68,136.75,136.4,136.53,76791.0,122.4773,122.5401,122.2264,122.3429,76791.0
2016-05-12 09:30:00,137.54,138.49,136.99,137.71,48556.0,123.248,124.0993,122.7551,123.4003,48556.0
2016-05-12 10:00:00,137.35,137.96,137.35,137.7,24969.0,123.0777,123.6243,123.0777,123.3913,24969.0
2016-05-12 10:30:00,137.69,138.21,137.41,138.0,28400.0,123.3824,123.8484,123.1315,123.6602,28400.0
2016-05-12 11:00:00,137.91,137.99,137.41,137.72,18347.0,123.5795,123.6512,123.1315,123.4093,18347.0
2016-05-12 11:30:00,137.77,138.04,137.44,137.44,31527.0,123.4541,123.696,123.1584,123.1584,31527.0
2016-05-12 12:00:00,137.44,137.89,137.25,137.7,11257.0,123.1584,123.5616,122.9881,123.3913,11257.0
2016-05-12 12:30:00,137.75,137.76,137.15,137.16,17835.0,123.4362,123.4451,122.8985,122.9075,17835.0
2016-05-12 13:00:00,137.29,137.49,137.11,137.4,27246.0,123.024,123.2032,122.8627,123.1225,27246.0
2016-05-12 13:30:00,137.21,137.58,137.05,137.49,16779.0,122.9523,123.2838,122.8089,123.2032,16779.0
2016-05-12 14:00:00,137.62,138.45,137.57,138.45,16515.0,123.3197,124.0634,123.2749,124.0634,16515.0
2016-05-12 14:30:00,138.47,138.6,138.14,138.45,18158.0,124.0813,124.1978,123.7856,124.0634,18158.0
2016-05-12 15:00:00,138.36,138.45,138.16,138.31,23071.0,123.9828,124.0634,123.8035,123.938,23071.0
2016-05-12 15:30:00,138.35,138.37,138.12,138.27,90114.0,123.9738,123.9917,123.7677,123.9021,90114.0
2016-05-13 09:30:00,137.82,138.85,137.82,138.44,18752.0,123.4989,124.4218,123.4989,124.0545,18752.0
2016-05-13 10:00:00,138.4,139.38,138.4,138.9,23634.0,124.0186,124.8968,124.0186,124.4667,23634.0
2016-05-13 10:30:00,138.89,139.03,138.03,138.14,9867.0,124.4577,124.5831,123.6871,123.7856,9867.0
2016-05-13 11:00:00,138.12,138.54,138.03,138.46,8839.0,123.7677,124.1441,123.6871,124.0724,8839.0
2016-05-13 11:30:00,138.6,138.61,138.05,138.11,7179.0,124.1978,124.2068,123.705,123.7587,7179.0
2016-05-13 12:00:00,138.12,138.54,138.02,138.48,6129.0,123.7677,124.1441,123.6781,124.0903,6129.0
2016-05-13 12:30:00,138.41,138.45,138.06,138.07,3024.0,124.0276,124.0634,123.7139,123.7229,3024.0
2016-05-13 13:00:00,137.9,138.05,137.72,137.75,5196.0,123.5706,123.705,123.4093,123.4362,5196.0
2016-05-13 13:30:00,137.82,137.99,137.31,137.34,10665.0,123.4989,123.6512,123.0419,123.0688,10665.0
2016-05-13 14:00:00,137.55,137.55,136.88,136.93,7943.0,123.2569,123.2569,122.6566,122.7014,7943.0
2016-05-13 14:30:00,136.93,137.37,136.54,136.83,27183.0,122.7014,123.0956,122.3519,122.6118,27183.0
2016-05-13 15:00:00,136.86,137.45,136.66,137.28,17561.0,122.6386,123.1673,122.4594,123.015,17561.0
2016-05-13 15:30:00,137.23,137.9,137.23,137.52,42109.0,122.9702,123.5706,122.9702,123.2301,42109.0
2016-05-16 09:30:00,137.73,138.51,137.1,138.19,20361.0,123.4182,124.1172,122.8537,123.8304,20361.0
2016-05-16 10:00:00,138.22,138.27,137.79,137.88,18074.0,123.8573,123.9021,123.472,123.5526,18074.0
2016-05-16 10:30:00,137.8,138.27,137.8,138.09,8877.0,123.481,123.9021,123.481,123.7408,8877.0
2016-05-16 11:00:00,138.07,138.62,137.87,138.58,11951.0,123.7229,124.2157,123.5437,124.1799,11951.0
2016-05-16 11:30:00,138.54,138.98,138.32,138.48,4851.0,124.1441,124.5383,123.9469,124.0903,4851.0
2016-05-16 12:00:00,138.29,138.35,138.14,138.24,2820.0,123.92,123.9738,123.7856,123.8752,2820.0
2016-05-16 12:30:00,138.3,138.3,137.94,138.25,10768.0,123.929,123.929,123.6064,123.8842,10768.0
2016-05-16 13:00:00,138.32,138.51,138.04,138.04,2764.0,123.9469,124.1172,123.696,123.696,2764.0
2016-05-16 13:30:00,138.14,138.27,137.98,138.15,5164.0,123.7856,123.9021,123.6423,123.7946,5164.0
2016-05-16 14:00:00,138.2,138.65,138.17,138.62,10160.0,123.8394,124.2426,123.8125,124.2157,10160.0
2016-05-16 14:30:00,138.67,138.74,138.06,138.06,13893.0,124.2606,124.3233,123.7139,123.7139,13893.0
2016-05-16 15:00:00,138.06,138.19,137.8,137.83,26556.0,123.7139,123.8304,123.481,123.5078,26556.0
2016-05-16 15:30:00,137.8,137.87,137.35,137.37,77433.0,123.481,123.5437,123.0777,123.0956,77433.0
2016-05-17 09:30:00,137.41,137.76,136.56,137.67,7759.0,123.1315,123.4451,122.3698,123.3645,7759.0
2016-05-17 10:00:00,137.65,137.65,136.68,136.94,13292.0,123.3465,123.3465,122.4773,122.7103,13292.0
2016-05-17 10:30:00,136.93,137.29,136.63,137.2,8044.0,122.7014,123.024,122.4325,122.9433,8044.0
2016-05-17 11:00:00,137.27,137.85,137.06,137.44,23155.0,123.006,123.5258,122.8179,123.1584,23155.0
2016-05-17 11:30:00,137.44,138.13,137.44,137.96,3990.0,123.1584,123.7767,123.1584,123.6243,3990.0
2016-05-17 12:00:00,137.96,138.31,137.32,137.33,7620.0,123.6243,123.938,123.0508,123.0598,7620.0
2016-05-17 12:30:00,137.32,137.36,136.64,136.64,12975.0,123.0508,123.0867,122.4415,122.4415,12975.0
2016-05-17 13:00:00,136.78,137.25,136.63,137.19,13116.0,122.5669,122.9881,122.4325,122.9343,13116.0
2016-05-17 13:30:00,137.15,137.29,136.05,136.11,39830.0,122.8985,123.024,121.9128,121.9666,39830.0
2016-05-17 14:00:00,136.2,136.31,135.55,135.81,32561.0,122.0472,122.1458,121.4648,121.6977,32561.0
2016-05-17 14:30:00,135.8,135.8,135.06,135.18,32490.0,121.6888,121.6888,121.0257,121.1332,32490.0
2016-05-17 15:00:00,135.23,136.06,135.17,135.65,31450.0,121.178,121.9218,121.1242,121.5544,31450.0
2016-05-17 15:30:00,135.64,136.12,135.62,135.89,73647.0,121.5454,121.9755,121.5275,121.7694,73647.0
2016-05-18 09:30:00,135.39,135.48,134.47,135.36,15968.0,121.3214,121.402,120.497,121.2945,15968.0
2016-05-18 10:00:00,135.21,135.65,134.94,135.44,14198.0,121.1601,121.5544,120.9181,121.3662,14198.0
2016-05-18 10:30:00,135.2,135.69,135.0,135.13,12505.0,121.1511,121.5902,120.9719,121.0884,12505.0
2016-05-18 11:00:00,135.18,135.43,135.09,135.28,12500.0,121.1332,121.3572,121.0526,121.2228,12500.0
2016-05-18 11:30:00,135.29,135.63,134.68,134.68,15912.0,121.2318,121.5364,120.6852,120.6852,15912.0
2016-05-18 12:00:00,134.68,134.8,134.28,134.38,29415.0,120.6852,120.7927,120.3267,120.4163,29415.0
2016-05-18 12:30:00,134.39,134.46,134.14,134.27,55081.0,120.4253,120.488,120.2013,120.3178,55081.0
2016-05-18 13:00:00,134.27,134.46,134.14,134.34,44822.0,120.3178,120.488,120.2013,120.3805,44822.0
2016-05-18 13:30:00,134.32,134.58,134.17,134.42,43548.0,120.3626,120.5956,120.2282,120.4522,43548.0
2016-05-18 14:00:00,134.38,134.38,132.69,132.69,41291.0,120.4163,120.4163,118.9019,118.9019,41291.0
2016-05-18 14:30:00,132.75,133.64,132.33,133.22,38009.0,118.9557,119.7532,118.5794,119.3769,38009.0
2016-05-18 15:00:00,133.22,133.73,133.22,133.25,35226.0,119.3769,119.8339,119.3769,119.4038,35226.0
2016-05-18 15:30:00,133.26,134.45,133.26,134.44,95143.0,119.4127,120.4791,119.4127,120.4701,95143.0
2016-05-19 09:30:00,133.47,134.05,132.27,132.27,13102.0,119.6009,120.1206,118.5256,118.5256,13102.0
2016-05-19 10:00:00,132.4,132.95,132.39,132.92,50761.0,118.6421,119.1349,118.6331,119.108,50761.0
2016-05-19 10:30:00,132.81,133.36,132.75,133.02,32194.0,119.0095,119.5023,118.9557,119.1977,32194.0
2016-05-19 11:00:00,133.1,133.12,132.46,132.53,10894.0,119.2693,119.2873,118.6958,118.7586,10894.0
2016-05-19 11:30:00,132.44,132.48,132.01,132.14,20732.0,118.6779,118.7138,118.2926,118.4091,20732.0
2016-05-19 12:00:00,132.09,132.82,132.07,132.46,13900.0,118.3643,119.0184,118.3464,118.6958,13900.0
2016-05-19 12:30:00,132.37,132.41,131.9,132.1,19724.0,118.6152,118.651,118.194,118.3733,19724.0
2016-05-19 13:00:00,132.1,132.68,132.1,132.56,20683.0,118.3733,118.893,118.3733,118.7855,20683.0
2016-05-19 13:30:00,132.64,132.85,132.5,132.62,17534.0,118.8571,119.0453,118.7317,118.8392,17534.0
2016-05-19 14:00:00,132.6,133.2,132.6,133.16,20994.0,118.8213,119.359,118.8213,119.3231,20994.0
2016-05-19 14:30:00,133.18,133.18,132.76,132.86,27921.0,119.341,119.341,118.9647,119.0543,27921.0
2016-05-19 15:00:00,132.84,133.45,132.84,133.24,24657.0,119.0364,119.583,119.0364,119.3948,24657.0
2016-05-19 15:30:00,133.27,133.35,133.05,133.14,49155.0,119.4217,119.4934,119.2245,119.3052,49155.0
2016-05-20 09:30:00,133.75,133.75,132.87,133.14,18554.0,119.8518,119.8518,119.0632,119.3052,18554.0
2016-05-20 10:00:00,133.21,133.93,132.98,133.4,12603.0,119.3679,120.0131,119.1618,119.5382,12603.0
2016-05-20 10:30:00,133.47,133.72,133.3,133.33,6573.0,119.6009,119.8249,119.4486,119.4754,6573.0
2016-05-20 11:00:00,133.31,133.66,133.15,133.66,12368.0,119.4575,119.7712,119.3141,119.7712,12368.0
2016-05-20 11:30:00,133.74,133.89,133.36,133.41,7865.0,119.8428,119.9773,119.5023,119.5471,7865.0
2016-05-20 12:00:00,133.44,133.44,133.17,133.25,7649.0,119.574,119.574,119.3321,119.4038,7649.0
2016-05-20 12:30:00,133.25,133.47,133.22,133.34,7100.0,119.4038,119.6009,119.3769,119.4844,7100.0
2016-05-20 13:00:00,133.31,133.65,133.3,133.39,8756.0,119.4575,119.7622,119.4486,119.5292,8756.0
2016-05-20 13:30:00,133.42,133.43,132.94,133.08,10113.0,119.5561,119.5651,119.126,119.2514,10113.0
2016-05-20 14:00:00,133.09,133.26,132.97,133.21,9914.0,119.2604,119.4127,119.1528,119.3679,9914.0
2016-05-20 14:30:00,133.33,133.5,133.2,133.2,11842.0,119.4754,119.6278,119.359,119.359,11842.0
2016-05-20 15:00:00,133.2,133.23,132.83,133.1,18989.0,119.359,119.3858,119.0274,119.2693,18989.0
2016-05-20 15:30:00,133.12,133.62,133.11,133.51,48171.0,119.2873,119.7353,119.2783,119.6367,48171.0
2016-05-23 09:30:00,133.35,133.63,132.76,132.88,41373.0,119.4934,119.7443,118.9647,119.0722,41373.0
2016-05-23 10:00:00,133.09,133.25,132.71,133.06,5070.0,119.2604,119.4038,118.9199,119.2335,5070.0
2016-05-23 10:30:00,132.97,133.1,132.72,133.05,4615.0,119.1528,119.2693,118.9288,119.2245,4615.0
2016-05-23 11:00:00,133.06,133.07,132.84,132.84,2054.0,119.2335,119.2425,119.0364,119.0364,2054.0
2016-05-23 11:30:00,132.81,132.81,132.37,132.37,6549.0,119.0095,119.0095,118.6152,118.6152,6549.0
2016-05-23 12:00:00,132.54,133.17,132.54,133.0,6592.0,118.7675,119.3321,118.7675,119.1797,6592.0
2016-05-23 12:30:00,132.98,133.11,132.91,132.94,4420.0,119.1618,119.2783,119.0991,119.126,4420.0
2016-05-23 13:00:00,132.99,133.29,132.91,132.91,6000.0,119.1708,119.4396,119.0991,119.0991,6000.0
2016-05-23 13:30:00,132.8,132.96,132.68,132.84,10858.0,119.0005,119.1439,118.893,119.0364,10858.0
2016-05-23 14:00:00,132.81,133.39,132.63,133.23,40856.0,119.0095,119.5292,118.8482,119.3858,40856.0
2016-05-23 14:30:00,133.21,133.38,133.11,133.16,14362.0,119.3679,119.5202,119.2783,119.3231,14362.0
2016-05-23 15:00:00,133.22,133.23,132.97,133.21,11108.0,119.3769,119.3858,119.1528,119.3679,11108.0
2016-05-23 15:30:00,133.25,133.45,133.06,133.18,28587.0,119.4038,119.583,119.2335,119.341,28587.0
2016-05-24 09:30:00,134.02,134.85,132.87,134.59,15601.0,120.0937,120.8375,119.0632,120.6045,15601.0
2016-05-24 10:00:00,134.6,135.12,134.19,134.43,35020.0,120.6135,121.0794,120.2461,120.4611,35020.0
2016-05-24 10:30:00,134.44,134.66,134.09,134.32,20513.0,120.4701,120.6672,120.1565,120.3626,20513.0
2016-05-24 11:00:00,134.4,134.63,134.25,134.33,14644.0,120.4343,120.6404,120.2998,120.3715,14644.0
2016-05-24 11:30:00,134.28,134.75,134.2,134.62,30824.0,120.3267,120.7479,120.255,120.6314,30824.0
2016-05-24 12:00:00,134.57,135.02,134.42,134.98,32257.0,120.5866,120.9898,120.4522,120.954,32257.0
2016-05-24 12:30:00,134.98,135.24,134.98,135.24,14288.0,120.954,121.187,120.954,121.187,14288.0
2016-05-24 13:00:00,135.18,135.33,135.01,135.22,11544.0,121.1332,121.2676,120.9809,121.169,11544.0
2016-05-24 13:30:00,135.2,135.29,135.0,135.17,7706.0,121.1511,121.2318,120.9719,121.1242,7706.0
2016-05-24 14:00:00,135.22,135.7,135.06,135.57,15194.0,121.169,121.5992,121.0257,121.4827,15194.0
2016-05-24 14:30:00,135.57,135.74,135.36,135.68,17248.0,121.4827,121.635,121.2945,121.5812,17248.0
2016-05-24 15:00:00,135.69,136.34,135.69,136.14,28565.0,121.5902,122.1727,121.5902,121.9934,28565.0
2016-05-24 15:30:00,136.18,136.18,135.49,135.5,59504.0,122.0293,122.0293,121.411,121.42,59504.0
2016-05-25 09:30:00,136.07,136.19,135.28,135.3,14208.0,121.9307,122.0383,121.2228,121.2407,14208.0
2016-05-25 10:00:00,135.55,136.0,135.46,135.8,11160.0,121.4648,121.868,121.3841,121.6888,11160.0
2016-05-25 10:30:00,135.85,135.97,135.61,135.93,11446.0,121.7336,121.8411,121.5185,121.8053,11446.0
2016-05-25 11:00:00,135.97,136.18,135.9,135.9,8577.0,121.8411,122.0293,121.7784,121.7784,8577.0
2016-05-25 11:30:00,135.87,136.15,135.8,136.06,5382.0,121.7515,122.0024,121.6888,121.9218,5382.0
2016-05-25 12:00:00,136.12,136.31,135.84,135.92,6263.0,121.9755,122.1458,121.7246,121.7963,6263.0
2016-05-25 12:30:00,135.93,136.03,135.76,135.76,5583.0,121.8053,121.8949,121.6529,121.6529,5583.0
2016-05-25 13:00:00,135.83,136.19,135.78,136.16,18546.0,121.7157,122.0383,121.6709,122.0114,18546.0
2016-05-25 13:30:00,136.12,136.29,136.03,136.16,5541.0,121.9755,122.1279,121.8949,122.0114,5541.0
2016-05-25 14:00:00,136.2,136.47,136.02,136.28,24233.0,122.0472,122.2892,121.8859,122.1189,24233.0
2016-05-25 14:30:00,136.4,136.48,136.08,136.17,16157.0,122.2264,122.2981,121.9397,122.0203,16157.0
2016-05-25 15:00:00,136.12,136.51,136.04,136.51,17046.0,121.9755,122.325,121.9038,122.325,17046.0
2016-05-25 15:30:00,136.48,136.58,136.23,136.27,50032.0,122.2981,122.3877,122.0741,122.1099,50032.0
2016-05-26 09:30:00,136.75,137.06,135.83,136.87,28226.0,122.5401,122.8179,121.7157,122.6476,28226.0
2016-05-26 10:00:00,136.95,137.25,136.78,137.04,9669.0,122.7193,122.9881,122.5669,122.7999,9669.0
2016-05-26 10:30:00,137.12,137.25,136.7,136.71,10115.0,122.8716,122.9881,122.4953,122.5042,10115.0
2016-05-26 11:00:00,136.77,136.83,136.38,136.4,7151.0,122.558,122.6118,122.2085,122.2264,7151.0
2016-05-26 11:30:00,136.3,136.56,136.3,136.44,4436.0,122.1368,122.3698,122.1368,122.2623,4436.0
2016-05-26 12:00:00,136.44,136.59,136.04,136.04,3350.0,122.2623,122.3967,121.9038,121.9038,3350.0
2016-05-26 12:30:00,136.15,136.18,136.0,136.0,6550.0,122.0024,122.0293,121.868,121.868,6550.0
2016-05-26 13:00:00,136.0,136.42,136.0,136.32,5019.0,121.868,122.2444,121.868,122.1547,5019.0
2016-05-26 13:30:00,136.2,136.44,136.14,136.26,4879.0,122.0472,122.2623,121.9934,122.101,4879.0
2016-05-26 14:00:00,136.25,136.36,136.13,136.28,5559.0,122.092,122.1906,121.9845,122.1189,5559.0
2016-05-26 14:30:00,136.27,136.54,136.23,136.39,5741.0,122.1099,122.3519,122.0741,122.2175,5741.0
2016-05-26 15:00:00,136.43,136.6,136.34,136.6,10025.0,122.2533,122.4056,122.1727,122.4056,10025.0
2016-05-26 15:30:00,136.6,136.75,136.46,136.47,37963.0,122.4056,122.5401,122.2802,122.2892,37963.0
2016-05-27 09:30:00,136.3,137.02,136.13,136.38,35602.0,122.1368,122.782,121.9845,122.2085,35602.0
2016-05-27 10:00:00,136.41,137.62,136.33,137.18,31942.0,122.2354,123.3197,122.1637,122.9254,31942.0
2016-05-27 10:30:00,137.17,137.9,137.16,137.66,17058.0,122.9164,123.5706,122.9075,123.3555,17058.0
2016-05-27 11:00:00,137.54,137.93,137.52,137.91,7676.0,123.248,123.5974,123.2301,123.5795,7676.0
2016-05-27 11:30:00,137.97,138.35,137.97,138.0,34727.0,123.6333,123.9738,123.6333,123.6602,34727.0
2016-05-27 12:00:00,138.15,138.15,137.79,138.02,7834.0,123.7946,123.7946,123.472,123.6781,7834.0
2016-05-27 12:30:00,138.11,138.18,137.82,137.83,9056.0,123.7587,123.8215,123.4989,123.5078,9056.0
2016-05-27 13:00:00,137.82,137.82,137.2,137.22,8422.0,123.4989,123.4989,122.9433,122.9612,8422.0
2016-05-27 13:30:00,137.19,137.19,136.72,136.72,11319.0,122.9343,122.9343,122.5132,122.5132,11319.0
2016-05-27 14:00:00,136.69,136.94,136.67,136.67,24817.0,122.4863,122.7103,122.4684,122.4684,24817.0
2016-05-27 14:30:00,136.67,136.73,136.43,136.66,22472.0,122.4684,122.5221,122.2533,122.4594,22472.0
2016-05-27 15:00:00,136.67,136.94,136.66,136.7,10977.0,122.4684,122.7103,122.4594,122.4953,10977.0
2016-05-27 15:30:00,136.74,136.92,136.47,136.81,65358.0,122.5311,122.6924,122.2892,122.5938,65358.0
2016-05-31 09:30:00,137.05,137.56,136.61,136.62,21450.0,122.8089,123.2659,122.4146,122.4236,21450.0
2016-05-31 10:00:00,136.77,137.22,136.74,136.95,10242.0,122.558,122.9612,122.5311,122.7193,10242.0
2016-05-31 10:30:00,136.94,136.99,136.33,136.5,12300.0,122.7103,122.7551,122.1637,122.316,12300.0
2016-05-31 11:00:00,136.47,136.59,136.01,136.16,13014.0,122.2892,122.3967,121.877,122.0114,13014.0
2016-05-31 11:30:00,136.14,136.43,135.91,136.15,15824.0,121.9934,122.2533,121.7873,122.0024,15824.0
2016-05-31 12:00:00,136.11,136.11,135.74,135.94,15362.0,121.9666,121.9666,121.635,121.8142,15362.0
2016-05-31 12:30:00,135.86,136.14,135.8,135.93,18520.0,121.7425,121.9934,121.6888,121.8053,18520.0
2016-05-31 13:00:00,135.9,136.46,135.89,136.43,14955.0,121.7784,122.2802,121.7694,122.2533,14955.0
2016-05-31 13:30:00,136.46,136.93,136.43,136.64,51271.0,122.2802,122.7014,122.2533,122.4415,51271.0
2016-05-31 14:00:00,136.64,137.15,136.56,137.15,25502.0,122.4415,122.8985,122.3698,122.8985,25502.0
2016-05-31 14:30:00,137.0,137.87,137.0,137.72,52334.0,122.7641,123.5437,122.7641,123.4093,52334.0
2016-05-31 15:00:00,137.72,137.72,137.18,137.2,29562.0,123.4093,123.4093,122.9254,122.9433,29562.0
2016-05-31 15:30:00,137.24,137.5,137.09,137.36,79798.0,122.9791,123.2121,122.8447,123.0867,79798.0
2016-06-01 09:30:00,136.84,136.85,135.59,136.85,15689.0,122.6207,122.6297,121.5006,122.6297,15689.0
2016-06-01 10:00:00,136.67,137.28,136.6,136.72,10923.0,122.4684,123.015,122.4056,122.5132,10923.0
2016-06-01 10:30:00,136.69,137.06,136.59,136.59,10908.0,122.4863,122.8179,122.3967,122.3967,10908.0
2016-06-01 11:00:00,136.73,137.45,136.72,137.04,13232.0,122.5221,123.1673,122.5132,122.7999,13232.0
2016-06-01 11:30:00,137.08,137.35,136.85,137.35,6105.0,122.8358,123.0777,122.6297,123.0777,6105.0
2016-06-01 12:00:00,137.39,137.56,137.24,137.56,4800.0,123.1136,123.2659,122.9791,123.2659,4800.0
2016-06-01 12:30:00,137.65,137.68,137.39,137.6,7467.0,123.3465,123.3734,123.1136,123.3017,7467.0
2016-06-01 13:00:00,137.64,137.76,137.17,137.17,7180.0,123.3376,123.4451,122.9164,122.9164,7180.0
2016-06-01 13:30:00,137.17,137.43,137.01,137.43,4786.0,122.9164,123.1494,122.773,123.1494,4786.0
2016-06-01 14:00:00,137.33,137.75,137.26,137.52,13884.0,123.0598,123.4362,122.9971,123.2301,13884.0
2016-06-01 14:30:00,137.54,137.67,137.33,137.67,12677.0,123.248,123.3645,123.0598,123.3645,12677.0
2016-06-01 15:00:00,137.7,137.99,137.59,137.88,18390.0,123.3913,123.6512,123.2928,123.5526,18390.0
2016-06-01 15:30:00,137.84,137.96,137.73,137.9,39953.0,123.5168,123.6243,123.4182,123.5706,39953.0
2016-06-02 09:30:00,137.59,137.59,136.63,137.05,8272.0,123.2928,123.2928,122.4325,122.8089,8272.0
2016-06-02 10:00:00,136.99,137.62,136.99,137.57,7362.0,122.7551,123.3197,122.7551,123.2749,7362.0
2016-06-02 10:30:00,137.59,137.75,136.97,136.98,6607.0,123.2928,123.4362,122.7372,122.7462,6607.0
2016-06-02 11:00:00,137.04,137.1,136.72,136.9,12476.0,122.7999,122.8537,122.5132,122.6745,12476.0
2016-06-02 11:30:00,137.07,137.32,137.07,137.13,6347.0,122.8268,123.0508,122.8268,122.8806,6347.0
2016-06-02 12:00:00,136.96,137.16,136.84,137.0,15234.0,122.7282,122.9075,122.6207,122.7641,15234.0
2016-06-02 12:30:00,136.98,137.25,136.98,137.25,5000.0,122.7462,122.9881,122.7462,122.9881,5000.0
2016-06-02 13:00:00,137.29,137.42,137.22,137.42,3900.0,123.024,123.1404,122.9612,123.1404,3900.0
2016-06-02 13:30:00,137.36,137.39,137.08,137.34,3791.0,123.0867,123.1136,122.8358,123.0688,3791.0
2016-06-02 14:00:00,137.46,137.67,137.41,137.57,7313.0,123.1763,123.3645,123.1315,123.2749,7313.0
2016-06-02 14:30:00,137.59,137.89,137.58,137.7,17965.0,123.2928,123.5616,123.2838,123.3913,17965.0
2016-06-02 15:00:00,137.74,137.77,137.45,137.45,12355.0,123.4272,123.4541,123.1673,123.1673,12355.0
2016-06-02 15:30:00,137.47,138.07,137.47,137.91,45287.0,123.1852,123.7229,123.1852,123.5795,45287.0
2016-06-03 09:30:00,136.89,137.47,136.7,137.41,15948.0,122.6655,123.1852,122.4953,123.1315,15948.0
2016-06-03 10:00:00,137.39,137.5,136.69,137.36,23466.0,123.1136,123.2121,122.4863,123.0867,23466.0
2016-06-03 10:30:00,137.33,138.54,137.33,138.4,17687.0,123.0598,124.1441,123.0598,124.0186,17687.0
2016-06-03 11:00:00,138.32,138.54,138.08,138.18,12579.0,123.9469,124.1441,123.7319,123.8215,12579.0
2016-06-03 11:30:00,138.17,138.85,138.17,138.85,11328.0,123.8125,124.4218,123.8125,124.4218,11328.0
2016-06-03 12:00:00,138.72,138.73,138.07,138.33,18647.0,124.3054,124.3143,123.7229,123.9559,18647.0
2016-06-03 12:30:00,138.27,138.67,138.25,138.53,31037.0,123.9021,124.2606,123.8842,124.1351,31037.0
2016-06-03 13:00:00,138.52,138.52,138.02,138.02,13104.0,124.1261,124.1261,123.6781,123.6781,13104.0
2016-06-03 13:30:00,138.07,138.14,137.89,138.02,11490.0,123.7229,123.7856,123.5616,123.6781,11490.0
2016-06-03 14:00:00,138.02,138.02,137.64,137.88,10000.0,123.6781,123.6781,123.3376,123.5526,10000.0
2016-06-03 14:30:00,137.93,138.08,137.81,138.02,9875.0,123.5974,123.7319,123.4899,123.6781,9875.0
2016-06-03 15:00:00,138.06,138.06,137.74,137.9,11866.0,123.7139,123.7139,123.4272,123.5706,11866.0
2016-06-03 15:30:00,138.03,138.03,137.69,137.79,37347.0,123.6871,123.6871,123.3824,123.472,37347.0
2016-06-06 09:30:00,138.33,138.81,137.45,138.35,25655.0,123.9559,124.386,123.1673,123.9738,25655.0
2016-06-06 10:00:00,138.31,138.69,138.21,138.28,11945.0,123.938,124.2785,123.8484,123.9111,11945.0
2016-06-06 10:30:00,138.23,138.43,138.09,138.29,9856.0,123.8663,124.0455,123.7408,123.92,9856.0
2016-06-06 11:00:00,138.25,138.32,138.03,138.06,6088.0,123.8842,123.9469,123.6871,123.7139,6088.0
2016-06-06 11:30:00,138.09,138.18,138.07,138.1,12423.0,123.7408,123.8215,123.7229,123.7498,12423.0
2016-06-06 12:00:00,138.1,138.2,137.69,137.75,20136.0,123.7498,123.8394,123.3824,123.4362,20136.0
2016-06-06 12:30:00,137.71,137.94,137.16,137.31,13121.0,123.4003,123.6064,122.9075,123.0419,13121.0
2016-06-06 13:00:00,137.36,137.81,137.33,137.71,9307.0,123.0867,123.4899,123.0598,123.4003,9307.0
2016-06-06 13:30:00,137.6,137.74,137.6,137.66,12806.0,123.3017,123.4272,123.3017,123.3555,12806.0
2016-06-06 14:00:00,137.62,137.93,137.5,137.86,9992.0,123.3197,123.5974,123.2121,123.5347,9992.0
2016-06-06 14:30:00,137.9,138.03,137.85,137.89,14215.0,123.5706,123.6871,123.5258,123.5616,14215.0
2016-06-06 15:00:00,137.91,138.17,137.89,138.08,13952.0,123.5795,123.8125,123.5616,123.7319,13952.0
2016-06-06 15:30:00,138.11,138.4,138.08,138.22,51622.0,123.7587,124.0186,123.7319,123.8573,51622.0
2016-06-07 09:30:00,138.58,138.84,137.82,138.7,7375.0,124.1799,124.4129,123.4989,124.2874,7375.0
2016-06-07 10:00:00,138.48,139.04,138.39,139.03,7589.0,124.0903,124.5921,124.0096,124.5831,7589.0
2016-06-07 10:30:00,139.02,139.11,138.76,138.93,10932.0,124.5742,124.6548,124.3412,124.4935,10932.0
2016-06-07 11:00:00,138.83,139.52,138.82,139.29,8614.0,124.4039,125.0222,124.395,124.8161,8614.0
2016-06-07 11:30:00,139.34,139.57,139.27,139.47,8500.0,124.8609,125.067,124.7982,124.9774,8500.0
2016-06-07 12:00:00,139.47,139.47,139.18,139.18,6036.0,124.9774,124.9774,124.7176,124.7176,6036.0
2016-06-07 12:30:00,139.24,139.32,139.03,139.07,6754.0,124.7713,124.843,124.5831,124.619,6754.0
2016-06-07 13:00:00,139.12,139.32,138.91,139.24,12361.0,124.6638,124.843,124.4756,124.7713,12361.0
2016-06-07 13:30:00,139.23,139.44,138.96,139.16,12060.0,124.7624,124.9505,124.5204,124.6996,12060.0
2016-06-07 14:00:00,139.03,139.45,139.03,139.28,10111.0,124.5831,124.9595,124.5831,124.8072,10111.0
2016-06-07 14:30:00,139.27,139.43,139.23,139.35,14806.0,124.7982,124.9416,124.7624,124.8699,14806.0
2016-06-07 15:00:00,139.35,139.5,139.07,139.19,18736.0,124.8699,125.0043,124.619,124.7265,18736.0
2016-06-07 15:30:00,139.23,139.32,138.97,139.23,61927.0,124.7624,124.843,124.5294,124.7624,61927.0
2016-06-08 09:30:00,139.37,140.86,139.24,140.75,17145.0,124.8878,126.223,124.7713,126.1244,17145.0
2016-06-08 10:00:00,140.86,140.86,140.42,140.64,26638.0,126.223,126.223,125.8287,126.0258,26638.0
2016-06-08 10:30:00,140.63,141.01,140.51,140.93,50177.0,126.0169,126.3574,125.9094,126.2857,50177.0
2016-06-08 11:00:00,140.82,140.97,140.4,140.69,15330.0,126.1871,126.3216,125.8108,126.0707,15330.0
2016-06-08 11:30:00,140.71,141.33,140.71,140.83,24936.0,126.0886,126.6441,126.0886,126.1961,24936.0
2016-06-08 12:00:00,140.8,141.05,140.65,140.92,21810.0,126.1692,126.3932,126.0348,126.2768,21810.0
2016-06-08 12:30:00,140.96,141.29,140.95,141.28,8800.0,126.3126,126.6083,126.3036,126.5993,8800.0
2016-06-08 13:00:00,141.28,141.34,141.13,141.25,12536.0,126.5993,126.6531,126.4649,126.5725,12536.0
2016-06-08 13:30:00,141.18,141.18,140.94,141.0,12967.0,126.5097,126.5097,126.2947,126.3484,12967.0
2016-06-08 14:00:00,141.0,141.34,140.87,141.3,14299.0,126.3484,126.6531,126.2319,126.6173,14299.0
2016-06-08 14:30:00,141.25,141.37,141.09,141.25,19449.0,126.5725,126.68,126.4291,126.5725,19449.0
2016-06-08 15:00:00,141.19,141.27,141.09,141.15,18538.0,126.5187,126.5904,126.4291,126.4829,18538.0
2016-06-08 15:30:00,141.1,141.25,140.93,141.15,49238.0,126.438,126.5725,126.2857,126.4829,49238.0
2016-06-09 09:30:00,140.53,141.75,140.26,141.43,11471.0,125.9273,127.0205,125.6853,126.7338,11471.0
2016-06-09 10:00:00,141.21,141.42,141.08,141.18,6494.0,126.5366,126.7248,126.4201,126.5097,6494.0
2016-06-09 10:30:00,141.21,141.3,140.72,140.72,12759.0,126.5366,126.6173,126.0975,126.0975,12759.0
2016-06-09 11:00:00,140.8,141.14,140.58,140.7,21146.0,126.1692,126.4739,125.9721,126.0796,21146.0
2016-06-09 11:30:00,140.75,140.86,139.95,140.21,41918.0,126.1244,126.223,125.4075,125.6405,41918.0
2016-06-09 12:00:00,140.23,140.67,140.1,140.11,35975.0,125.6585,126.0527,125.542,125.5509,35975.0
2016-06-09 12:30:00,140.21,140.96,140.21,140.92,17461.0,125.6405,126.3126,125.6405,126.2768,17461.0
2016-06-09 13:00:00,140.91,141.04,140.81,141.0,5490.0,126.2678,126.3843,126.1782,126.3484,5490.0
2016-06-09 13:30:00,140.94,141.24,140.91,141.24,7370.0,126.2947,126.5635,126.2678,126.5635,7370.0
2016-06-09 14:00:00,141.2,141.3,140.97,141.02,10561.0,126.5277,126.6173,126.3216,126.3664,10561.0
2016-06-09 14:30:00,141.06,141.15,141.0,141.01,12220.0,126.4022,126.4829,126.3484,126.3574,12220.0
2016-06-09 15:00:00,141.0,141.05,140.9,140.94,16317.0,126.3484,126.3932,126.2588,126.2947,16317.0
2016-06-09 15:30:00,140.98,141.04,140.71,140.84,51615.0,126.3305,126.3843,126.0886,126.2051,51615.0
2016-06-10 09:30:00,139.89,140.0,138.65,139.1,9879.0,125.3538,125.4523,124.2426,124.6459,9879.0
2016-06-10 10:00:00,139.02,139.13,138.72,139.11,15096.0,124.5742,124.6728,124.3054,124.6548,15096.0
2016-06-10 10:30:00,139.1,139.41,138.77,138.87,11093.0,124.6459,124.9237,124.3502,124.4398,11093.0
2016-06-10 11:00:00,138.81,139.09,138.81,138.95,18119.0,124.386,124.6369,124.386,124.5115,18119.0
2016-06-10 11:30:00,138.91,138.95,138.38,138.55,7203.0,124.4756,124.5115,124.0007,124.153,7203.0
2016-06-10 12:00:00,138.53,138.72,138.42,138.6,8155.0,124.1351,124.3054,124.0365,124.1978,8155.0
2016-06-10 12:30:00,138.51,138.64,138.37,138.61,8153.0,124.1172,124.2337,123.9917,124.2068,8153.0
2016-06-10 13:00:00,138.6,139.05,138.51,139.05,6431.0,124.1978,124.6011,124.1172,124.6011,6431.0
2016-06-10 13:30:00,139.05,139.05,138.06,138.25,12411.0,124.6011,124.6011,123.7139,123.8842,12411.0
2016-06-10 14:00:00,138.3,138.42,138.07,138.2,10838.0,123.929,124.0365,123.7229,123.8394,10838.0
2016-06-10 14:30:00,138.3,138.49,138.18,138.33,12069.0,123.929,124.0993,123.8215,123.9559,12069.0
2016-06-10 15:00:00,138.34,138.39,137.81,138.06,22422.0,123.9648,124.0096,123.4899,123.7139,22422.0
2016-06-10 15:30:00,138.03,138.23,137.75,138.06,64959.0,123.6871,123.8663,123.4362,123.7139,64959.0
2016-06-13 09:30:00,136.78,137.18,136.03,136.09,31766.0,122.5669,122.9254,121.8949,121.9486,31766.0
2016-06-13 10:00:00,136.1,136.28,135.66,136.06,24807.0,121.9576,122.1189,121.5633,121.9218,24807.0
2016-06-13 10:30:00,136.27,136.43,135.99,136.02,15204.0,122.1099,122.2533,121.859,121.8859,15204.0
2016-06-13 11:00:00,136.06,136.16,135.78,135.93,14641.0,121.9218,122.0114,121.6709,121.8053,14641.0
2016-06-13 11:30:00,136.04,136.06,135.57,135.59,7027.0,121.9038,121.9218,121.4827,121.5006,7027.0
2016-06-13 12:00:00,135.53,136.43,135.53,136.16,13897.0,121.4468,122.2533,121.4468,122.0114,13897.0
2016-06-13 12:30:00,136.15,136.15,135.86,135.92,13047.0,122.0024,122.0024,121.7425,121.7963,13047.0
2016-06-13 13:00:00,135.98,135.98,135.66,135.79,16879.0,121.8501,121.8501,121.5633,121.6798,16879.0
2016-06-13 13:30:00,135.86,136.07,135.61,135.68,11615.0,121.7425,121.9307,121.5185,121.5812,11615.0
2016-06-13 14:00:00,135.8,135.89,135.59,135.61,14733.0,121.6888,121.7694,121.5006,121.5185,14733.0
2016-06-13 14:30:00,135.64,136.02,135.49,135.52,15024.0,121.5454,121.8859,121.411,121.4379,15024.0
2016-06-13 15:00:00,135.65,135.65,134.98,135.02,21177.0,121.5544,121.5544,120.954,120.9898,21177.0
2016-06-13 15:30:00,135.02,135.09,134.58,134.83,110297.0,120.9898,121.0526,120.5956,120.8196,110297.0
2016-06-14 09:30:00,134.5,134.51,133.48,134.3,21542.0,120.5239,120.5328,119.6099,120.3446,21542.0
2016-06-14 10:00:00,134.19,134.33,133.37,133.63,36266.0,120.2461,120.3715,119.5113,119.7443,36266.0
2016-06-14 10:30:00,133.68,133.92,132.79,132.85,53659.0,119.7891,120.0041,118.9916,119.0453,53659.0
2016-06-14 11:00:00,132.79,134.34,132.74,134.23,32788.0,118.9916,120.3805,118.9467,120.2819,32788.0
2016-06-14 11:30:00,134.35,134.96,134.28,134.65,9142.0,120.3895,120.9361,120.3267,120.6583,9142.0
2016-06-14 12:00:00,134.74,135.57,134.7,135.37,7549.0,120.7389,121.4827,120.7031,121.3035,7549.0
2016-06-14 12:30:00,135.41,135.41,135.03,135.21,6186.0,121.3393,121.3393,120.9988,121.1601,6186.0
2016-06-14 13:00:00,135.22,135.42,134.78,134.87,14152.0,121.169,121.3483,120.7748,120.8554,14152.0
2016-06-14 13:30:00,134.75,135.23,134.73,135.1,14294.0,120.7479,121.178,120.73,121.0615,14294.0
2016-06-14 14:00:00,135.06,135.51,134.96,135.51,26048.0,121.0257,121.4289,120.9361,121.4289,26048.0
2016-06-14 14:30:00,135.52,135.52,135.12,135.15,14957.0,121.4379,121.4379,121.0794,121.1063,14957.0
2016-06-14 15:00:00,135.1,135.82,135.1,135.75,33266.0,121.0615,121.7067,121.0615,121.644,33266.0
2016-06-14 15:30:00,135.7,135.8,135.32,135.43,35074.0,121.5992,121.6888,121.2587,121.3572,35074.0
2016-06-15 09:30:00,135.87,136.09,135.43,135.59,4587.0,121.7515,121.9486,121.3572,121.5006,4587.0
2016-06-15 10:00:00,135.71,136.03,135.7,135.94,3300.0,121.6081,121.8949,121.5992,121.8142,3300.0
2016-06-15 10:30:00,135.94,136.09,135.5,135.5,7100.0,121.8142,121.9486,121.42,121.42,7100.0
2016-06-15 11:00:00,135.59,135.59,134.99,135.0,13580.0,121.5006,121.5006,120.9629,120.9719,13580.0
2016-06-15 11:30:00,134.99,135.33,134.97,135.23,5145.0,120.9629,121.2676,120.945,121.178,5145.0
2016-06-15 12:00:00,135.27,135.4,135.19,135.25,5781.0,121.2139,121.3303,121.1422,121.1959,5781.0
2016-06-15 12:30:00,135.25,135.36,134.98,135.06,7637.0,121.1959,121.2945,120.954,121.0257,7637.0
2016-06-15 13:00:00,135.09,135.34,135.05,135.22,8023.0,121.0526,121.2766,121.0167,121.169,8023.0
2016-06-15 13:30:00,135.34,135.68,135.2,135.68,6282.0,121.2766,121.5812,121.1511,121.5812,6282.0
2016-06-15 14:00:00,135.7,136.44,135.48,135.65,21303.0,121.5992,122.2623,121.402,121.5544,21303.0
2016-06-15 14:30:00,135.63,136.04,135.34,135.95,22157.0,121.5364,121.9038,121.2766,121.8232,22157.0
2016-06-15 15:00:00,135.92,136.01,135.72,135.72,22578.0,121.7963,121.877,121.6171,121.6171,22578.0
2016-06-15 15:30:00,135.77,135.89,135.14,135.46,48837.0,121.6619,121.7694,121.0974,121.3841,48837.0
2016-06-16 09:30:00,134.97,134.97,134.23,134.31,2658.0,120.945,120.945,120.2819,120.3536,2658.0
2016-06-16 10:00:00,134.31,135.05,134.14,134.78,26686.0,120.3536,121.0167,120.2013,120.7748,26686.0
2016-06-16 10:30:00,134.78,134.78,134.25,134.46,13593.0,120.7748,120.7748,120.2998,120.488,13593.0
2016-06-16 11:00:00,134.38,134.99,134.21,134.78,9257.0,120.4163,120.9629,120.264,120.7748,9257.0
2016-06-16 11:30:00,134.77,134.84,134.32,134.37,6550.0,120.7658,120.8285,120.3626,120.4074,6550.0
2016-06-16 12:00:00,134.36,134.79,134.29,134.68,12002.0,120.3984,120.7837,120.3357,120.6852,12002.0
2016-06-16 12:30:00,134.68,134.89,134.4,134.72,11230.0,120.6852,120.8733,120.4343,120.721,11230.0
2016-06-16 13:00:00,134.68,135.02,134.68,134.9,12357.0,120.6852,120.9898,120.6852,120.8823,12357.0
2016-06-16 13:30:00,134.82,134.82,134.31,134.4,13318.0,120.8106,120.8106,120.3536,120.4343,13318.0
2016-06-16 14:00:00,134.3,134.91,134.3,134.73,15587.0,120.3446,120.8913,120.3446,120.73,15587.0
2016-06-16 14:30:00,134.71,135.1,134.71,134.97,16051.0,120.712,121.0615,120.712,120.945,16051.0
2016-06-16 15:00:00,134.98,135.1,134.75,134.9,27349.0,120.954,121.0615,120.7479,120.8823,27349.0
2016-06-16 15:30:00,134.92,135.12,134.85,134.88,69426.0,120.9002,121.0794,120.8375,120.8644,69426.0
2016-06-17 09:30:00,134.89,135.95,134.56,135.82,60382.0,120.8733,121.8232,120.5776,121.7067,60382.0
2016-06-17 10:00:00,135.97,136.11,135.25,135.75,10368.0,121.8411,121.9666,121.1959,121.644,10368.0
2016-06-17 10:30:00,135.78,135.98,135.47,135.83,8407.0,121.6709,121.8501,121.3931,121.7157,8407.0
2016-06-17 11:00:00,135.81,135.81,134.94,135.01,6207.0,121.6977,121.6977,120.9181,120.9809,6207.0
2016-06-17 11:30:00,134.93,135.46,134.93,135.22,14515.0,120.9092,121.3841,120.9092,121.169,14515.0
2016-06-17 12:00:00,134.99,135.4,134.98,135.14,7620.0,120.9629,121.3303,120.954,121.0974,7620.0
2016-06-17 12:30:00,135.3,135.4,135.18,135.2,7572.0,121.2407,121.3303,121.1332,121.1511,7572.0
2016-06-17 13:00:00,135.21,135.79,135.2,135.53,23295.0,121.1601,121.6798,121.1511,121.4468,23295.0
2016-06-17 13:30:00,135.51,135.74,135.35,135.58,15300.0,121.4289,121.635,121.2855,121.4916,15300.0
2016-06-17 14:00:00,135.7,135.7,135.42,135.52,11292.0,121.5992,121.5992,121.3483,121.4379,11292.0
2016-06-17 14:30:00,135.49,135.6,135.26,135.32,7680.0,121.411,121.5096,121.2049,121.2587,7680.0
2016-06-17 15:00:00,135.4,135.41,135.0,135.07,14591.0,121.3303,121.3393,120.9719,121.0346,14591.0
2016-06-17 15:30:00,135.06,135.25,134.9,135.12,71878.0,121.0257,121.1959,120.8823,121.0794,71878.0
2016-06-20 09:30:00,136.56,137.74,136.49,137.45,20292.0,122.3698,123.4272,122.3071,123.1673,20292.0
2016-06-20 10:00:00,137.32,138.21,137.27,138.01,16592.0,123.0508,123.8484,123.006,123.6691,16592.0
2016-06-20 10:30:00,138.0,138.46,137.64,138.29,21271.0,123.6602,124.0724,123.3376,123.92,21271.0
2016-06-20 11:00:00,138.38,138.99,138.38,138.94,14100.0,124.0007,124.5473,124.0007,124.5025,14100.0
2016-06-20 11:30:00,138.83,139.04,138.4,139.04,12940.0,124.4039,124.5921,124.0186,124.5921,12940.0
2016-06-20 12:00:00,138.95,139.17,138.75,138.75,17064.0,124.5115,124.7086,124.3322,124.3322,17064.0
2016-06-20 12:30:00,138.77,138.88,138.53,138.82,6983.0,124.3502,124.4487,124.1351,124.395,6983.0
2016-06-20 13:00:00,138.79,138.98,138.71,138.71,4260.0,124.3681,124.5383,124.2964,124.2964,4260.0
2016-06-20 13:30:00,138.75,138.95,138.75,138.86,12641.0,124.3322,124.5115,124.3322,124.4308,12641.0
2016-06-20 14:00:00,138.81,138.92,138.41,138.61,11152.0,124.386,124.4846,124.0276,124.2068,11152.0
2016-06-20 14:30:00,138.62,138.96,138.37,138.93,11538.0,124.2157,124.5204,123.9917,124.4935,11538.0
2016-06-20 15:00:00,138.89,138.91,138.48,138.55,13914.0,124.4577,124.4756,124.0903,124.153,13914.0
2016-06-20 15:30:00,138.43,138.89,138.38,138.8,37324.0,124.0455,124.4577,124.0007,124.377,37324.0
2016-06-21 09:30:00,138.91,139.08,138.38,138.53,9059.0,124.4756,124.6279,124.0007,124.1351,9059.0
2016-06-21 10:00:00,138.64,138.89,138.02,138.25,9743.0,124.2337,124.4577,123.6781,123.8842,9743.0
2016-06-21 10:30:00,138.25,138.27,137.68,138.0,9193.0,123.8842,123.9021,123.3734,123.6602,9193.0
2016-06-21 11:00:00,137.9,138.54,137.89,138.11,12984.0,123.5706,124.1441,123.5616,123.7587,12984.0
2016-06-21 11:30:00,138.09,138.23,137.83,138.23,11545.0,123.7408,123.8663,123.5078,123.8663,11545.0
2016-06-21 12:00:00,138.14,138.42,137.96,137.99,17468.0,123.7856,124.0365,123.6243,123.6512,17468.0
2016-06-21 12:30:00,137.9,138.2,137.9,138.1,6850.0,123.5706,123.8394,123.5706,123.7498,6850.0
2016-06-21 13:00:00,138.11,138.18,137.91,138.1,17993.0,123.7587,123.8215,123.5795,123.7498,17993.0
2016-06-21 13:30:00,138.09,138.34,137.99,138.23,7141.0,123.7408,123.9648,123.6512,123.8663,7141.0
2016-06-21 14:00:00,138.28,138.76,138.24,138.74,15646.0,123.9111,124.3412,123.8752,124.3233,15646.0
2016-06-21 14:30:00,138.65,139.12,138.65,138.97,44894.0,124.2426,124.6638,124.2426,124.5294,44894.0
2016-06-21 15:00:00,139.0,139.15,138.67,139.12,51844.0,124.5563,124.6907,124.2606,124.6638,51844.0
2016-06-21 15:30:00,139.11,139.17,138.69,138.77,61291.0,124.6548,124.7086,124.2785,124.3502,61291.0
2016-06-22 09:30:00,138.8,138.9,138.28,138.67,12642.0,124.377,124.4667,123.9111,124.2606,12642.0
2016-06-22 10:00:00,138.52,138.87,138.28,138.87,12343.0,124.1261,124.4398,123.9111,124.4398,12343.0
2016-06-22 10:30:00,138.92,139.56,138.89,139.42,4999.0,124.4846,125.0581,124.4577,124.9326,4999.0
2016-06-22 11:00:00,139.36,139.86,139.33,139.86,6251.0,124.8789,125.3269,124.852,125.3269,6251.0
2016-06-22 11:30:00,139.74,139.75,139.2,139.2,14306.0,125.2194,125.2283,124.7355,124.7355,14306.0
2016-06-22 12:00:00,139.16,139.24,138.55,138.69,17456.0,124.6996,124.7713,124.153,124.2785,17456.0
2016-06-22 12:30:00,138.83,138.93,138.66,138.93,7284.0,124.4039,124.4935,124.2516,124.4935,7284.0
2016-06-22 13:00:00,138.85,138.88,138.5,138.64,10693.0,124.4218,124.4487,124.1082,124.2337,10693.0
2016-06-22 13:30:00,138.61,139.01,138.6,138.91,7094.0,124.2068,124.5652,124.1978,124.4756,7094.0
2016-06-22 14:00:00,138.85,139.0,138.73,138.92,7623.0,124.4218,124.5563,124.3143,124.4846,7623.0
2016-06-22 14:30:00,138.92,139.01,138.56,138.77,10450.0,124.4846,124.5652,124.162,124.3502,10450.0
2016-06-22 15:00:00,138.75,139.01,138.58,138.71,21920.0,124.3322,124.5652,124.1799,124.2964,21920.0
2016-06-22 15:30:00,138.72,138.91,138.47,138.62,31310.0,124.3054,124.4756,124.0813,124.2157,31310.0
2016-06-23 09:30:00,139.79,140.29,139.4,140.07,17004.0,125.2642,125.7122,124.9147,125.5151,17004.0
2016-06-23 10:00:00,140.08,140.58,140.05,140.33,25589.0,125.524,125.9721,125.4972,125.7481,25589.0
2016-06-23 10:30:00,140.34,140.7,140.05,140.34,20058.0,125.757,126.0796,125.4972,125.757,20058.0
2016-06-23 11:00:00,140.35,140.53,140.15,140.51,17790.0,125.766,125.9273,125.5868,125.9094,17790.0
2016-06-23 11:30:00,140.48,140.56,140.18,140.52,11973.0,125.8825,125.9542,125.6136,125.9183,11973.0
2016-06-23 12:00:00,140.52,140.85,140.49,140.85,13364.0,125.9183,126.214,125.8914,126.214,13364.0
2016-06-23 12:30:00,140.87,140.88,140.45,140.47,16816.0,126.2319,126.2409,125.8556,125.8735,16816.0
2016-06-23 13:00:00,140.46,140.47,140.12,140.28,9111.0,125.8646,125.8735,125.5599,125.7033,9111.0
2016-06-23 13:30:00,140.3,140.48,140.18,140.48,14234.0,125.7212,125.8825,125.6136,125.8825,14234.0
2016-06-23 14:00:00,140.49,140.73,140.37,140.73,22896.0,125.8914,126.1065,125.7839,126.1065,22896.0
2016-06-23 14:30:00,140.72,141.4,140.6,141.22,41339.0,126.0975,126.7069,125.99,126.5456,41339.0
2016-06-23 15:00:00,141.26,141.59,141.26,141.58,33992.0,126.5814,126.8771,126.5814,126.8682,33992.0
2016-06-23 15:30:00,141.55,141.95,141.51,141.85,71123.0,126.8413,127.1997,126.8054,127.1101,71123.0
2016-06-24 09:30:00,136.93,138.55,136.12,138.3,20254.0,122.7014,124.153,121.9755,123.929,20254.0
2016-06-24 10:00:00,138.3,139.37,138.3,139.13,20831.0,123.929,124.8878,123.929,124.6728,20831.0
2016-06-24 10:30:00,139.23,140.25,139.07,139.76,35132.0,124.7624,125.6764,124.619,125.2373,35132.0
2016-06-24 11:00:00,139.65,139.91,139.41,139.84,24871.0,125.1387,125.3717,124.9237,125.309,24871.0
2016-06-24 11:30:00,139.81,140.25,139.69,140.04,29695.0,125.2821,125.6764,125.1746,125.4882,29695.0
2016-06-24 12:00:00,140.02,140.03,139.14,139.4,16720.0,125.4703,125.4792,124.6817,124.9147,16720.0
2016-06-24 12:30:00,139.48,139.51,138.91,138.95,25921.0,124.9864,125.0133,124.4756,124.5115,25921.0
2016-06-24 13:00:00,138.9,139.43,138.87,139.32,24082.0,124.4667,124.9416,124.4398,124.843,24082.0
2016-06-24 13:30:00,139.32,139.49,138.88,139.29,22566.0,124.843,124.9953,124.4487,124.8161,22566.0
2016-06-24 14:00:00,139.32,139.44,138.64,139.09,20517.0,124.843,124.9505,124.2337,124.6369,20517.0
2016-06-24 14:30:00,139.04,139.59,138.79,139.25,36003.0,124.5921,125.085,124.3681,124.7803,36003.0
2016-06-24 15:00:00,139.46,139.51,138.83,139.06,39572.0,124.9685,125.0133,124.4039,124.61,39572.0
2016-06-24 15:30:00,138.99,140.33,138.76,140.26,281263.0,124.5473,125.7481,124.3412,125.6853,281263.0
2016-06-27 09:30:00,139.0,139.09,137.6,138.0,37535.0,124.5563,124.6369,123.3017,123.6602,37535.0
2016-06-27 10:00:00,137.99,138.44,137.36,137.42,71889.0,123.6512,124.0545,123.0867,123.1404,71889.0
2016-06-27 10:30:00,137.45,137.95,136.11,136.16,53994.0,123.1673,123.6154,121.9666,122.0114,53994.0
2016-06-27 11:00:00,136.24,136.95,135.86,136.92,57357.0,122.0831,122.7193,121.7425,122.6924,57357.0
2016-06-27 11:30:00,136.91,137.59,136.8,137.03,21842.0,122.6834,123.2928,122.5849,122.791,21842.0
2016-06-27 12:00:00,136.95,137.74,136.66,137.53,18287.0,122.7193,123.4272,122.4594,123.239,18287.0
2016-06-27 12:30:00,137.46,137.75,136.9,137.59,29511.0,123.1763,123.4362,122.6745,123.2928,29511.0
2016-06-27 13:00:00,137.44,138.07,137.26,137.78,29204.0,123.1584,123.7229,122.9971,123.463,29204.0
2016-06-27 13:30:00,137.83,137.88,136.92,137.03,32396.0,123.5078,123.5526,122.6924,122.791,32396.0
2016-06-27 14:00:00,136.98,137.28,136.63,137.11,31423.0,122.7462,123.015,122.4325,122.8627,31423.0
2016-06-27 14:30:00,137.1,137.16,136.51,136.61,38570.0,122.8537,122.9075,122.325,122.4146,38570.0
2016-06-27 15:00:00,136.67,137.12,136.57,136.74,39480.0,122.4684,122.8716,122.3788,122.5311,39480.0
2016-06-27 15:30:00,136.69,137.38,136.69,137.06,168536.0,122.4863,123.1046,122.4863,122.8179,168536.0
2016-06-28 09:30:00,137.39,137.84,137.3,137.55,25730.0,123.4963,123.9008,123.4154,123.6401,25730.0
2016-06-28 10:00:00,137.56,138.0,137.28,137.35,13227.0,123.6491,124.0446,123.3974,123.4604,13227.0
2016-06-28 10:30:00,137.43,137.55,137.03,137.16,10297.0,123.5323,123.6401,123.1727,123.2896,10297.0
2016-06-28 11:00:00,137.26,137.28,136.94,137.08,29566.0,123.3795,123.3974,123.0918,123.2177,29566.0
2016-06-28 11:30:00,137.1,137.53,136.95,137.38,15849.0,123.2356,123.6222,123.1008,123.4873,15849.0
2016-06-28 12:00:00,137.38,137.5,137.23,137.34,6804.0,123.4873,123.5952,123.3525,123.4514,6804.0
2016-06-28 12:30:00,137.4,137.92,137.35,137.42,23104.0,123.5053,123.9727,123.4604,123.5233,23104.0
2016-06-28 13:00:00,137.47,137.56,137.16,137.21,39375.0,123.5682,123.6491,123.2896,123.3345,39375.0
2016-06-28 13:30:00,137.22,137.68,137.14,137.64,9002.0,123.3435,123.757,123.2716,123.721,9002.0
2016-06-28 14:00:00,137.49,137.67,137.27,137.44,36236.0,123.5862,123.748,123.3884,123.5413,36236.0
2016-06-28 14:30:00,137.44,138.44,137.44,138.1,7994.0,123.5413,124.4401,123.5413,124.1345,7994.0
2016-06-28 15:00:00,138.11,138.31,137.71,137.82,17809.0,124.1435,124.3233,123.784,123.8828,17809.0
2016-06-28 15:30:00,137.84,138.39,137.78,138.39,53940.0,123.9008,124.3952,123.8469,124.3952,53940.0
2016-06-29 09:30:00,139.71,140.16,139.69,139.94,5581.0,125.5817,125.9862,125.5637,125.7884,5581.0
2016-06-29 10:00:00,139.8,139.8,138.97,139.44,28509.0,125.6626,125.6626,124.9165,125.339,28509.0
2016-06-29 10:30:00,139.46,139.55,139.09,139.11,42394.0,125.357,125.4379,125.0244,125.0424,42394.0
2016-06-29 11:00:00,139.16,139.16,138.8,138.85,19757.0,125.0873,125.0873,124.7637,124.8087,19757.0
2016-06-29 11:30:00,138.74,139.12,138.72,138.92,8814.0,124.7098,125.0514,124.6918,124.8716,8814.0
2016-06-29 12:00:00,138.94,139.04,138.79,139.04,11578.0,124.8896,124.9795,124.7547,124.9795,11578.0
2016-06-29 12:30:00,139.04,139.04,138.59,138.81,15618.0,124.9795,124.9795,124.575,124.7727,15618.0
2016-06-29 13:00:00,138.77,138.95,138.56,138.71,9878.0,124.7368,124.8986,124.548,124.6828,9878.0
2016-06-29 13:30:00,138.66,138.83,138.37,138.49,12432.0,124.6379,124.7907,124.3772,124.4851,12432.0
2016-06-29 14:00:00,138.45,138.78,138.36,138.52,28504.0,124.4491,124.7457,124.3682,124.512,28504.0
2016-06-29 14:30:00,138.54,138.76,138.2,138.22,34218.0,124.53,124.7278,124.2244,124.2424,34218.0
2016-06-29 15:00:00,138.2,138.71,138.04,138.12,67891.0,124.2244,124.6828,124.0806,124.1525,67891.0
2016-06-29 15:30:00,138.18,138.38,137.85,138.29,88664.0,124.2064,124.3862,123.9098,124.3053,88664.0
2016-06-30 09:30:00,138.45,139.63,138.28,139.63,15004.0,124.4491,125.5098,124.2963,125.5098,15004.0
2016-06-30 10:00:00,139.46,140.04,139.3,139.62,26093.0,125.357,125.8783,125.2132,125.5008,26093.0
2016-06-30 10:30:00,139.76,140.81,139.69,140.71,15130.0,125.6266,126.5705,125.5637,126.4806,15130.0
2016-06-30 11:00:00,140.63,141.36,140.59,141.29,21091.0,126.4087,127.0648,126.3727,127.0019,21091.0
2016-06-30 11:30:00,141.32,141.82,141.32,141.59,15022.0,127.0289,127.4783,127.0289,127.2716,15022.0
2016-06-30 12:00:00,141.74,141.92,141.6,141.85,10902.0,127.4064,127.5682,127.2806,127.5053,10902.0
2016-06-30 12:30:00,141.78,141.9,141.54,141.78,18031.0,127.4424,127.5502,127.2266,127.4424,18031.0
2016-06-30 13:00:00,141.74,141.8,141.46,141.62,6606.0,127.4064,127.4603,127.1547,127.2986,6606.0
2016-06-30 13:30:00,141.47,141.8,141.47,141.74,8252.0,127.1637,127.4603,127.1637,127.4064,8252.0
2016-06-30 14:00:00,141.75,142.47,141.57,142.32,26366.0,127.4154,128.0626,127.2536,127.9278,26366.0
2016-06-30 14:30:00,142.34,142.62,142.14,142.32,21109.0,127.9457,128.1974,127.766,127.9278,21109.0
2016-06-30 15:00:00,142.39,142.54,142.22,142.51,18981.0,127.9907,128.1255,127.8379,128.0986,18981.0
2016-06-30 15:30:00,142.48,142.65,142.21,142.63,71261.0,128.0716,128.2244,127.8289,128.2064,71261.0
2016-07-01 09:30:00,142.4,143.92,142.4,143.25,24463.0,127.9997,129.366,127.9997,128.7637,24463.0
2016-07-01 10:00:00,143.25,143.49,143.02,143.21,20569.0,128.7637,128.9794,128.557,128.7278,20569.0
2016-07-01 10:30:00,143.24,143.29,142.73,143.12,16248.0,128.7547,128.7997,128.2963,128.6469,16248.0
2016-07-01 11:00:00,143.06,143.11,142.22,142.49,13572.0,128.5929,128.6379,127.8379,128.0806,13572.0
2016-07-01 11:30:00,142.44,142.74,142.23,142.64,8255.0,128.0356,128.3053,127.8469,128.2154,8255.0
2016-07-01 12:00:00,142.57,142.59,142.01,142.01,8900.0,128.1525,128.1705,127.6491,127.6491,8900.0
2016-07-01 12:30:00,142.03,142.56,141.99,142.36,9495.0,127.6671,128.1435,127.6311,127.9637,9495.0
2016-07-01 13:00:00,142.39,142.68,142.06,142.06,10973.0,127.9907,128.2514,127.6941,127.6941,10973.0
2016-07-01 13:30:00,142.01,142.58,141.94,142.56,10935.0,127.6491,128.1615,127.5862,128.1435,10935.0
2016-07-01 14:00:00,142.47,142.66,142.4,142.63,8253.0,128.0626,128.2334,127.9997,128.2064,8253.0
2016-07-01 14:30:00,142.61,142.61,142.11,142.34,6801.0,128.1884,128.1884,127.739,127.9457,6801.0
2016-07-01 15:00:00,142.43,142.76,142.32,142.69,9000.0,128.0266,128.3233,127.9278,128.2603,9000.0
2016-07-01 15:30:00,142.69,142.95,142.61,142.75,55517.0,128.2603,128.4941,128.1884,128.3143,55517.0
2016-07-05 09:30:00,142.14,142.5,142.1,142.3,9657.0,127.766,128.0896,127.73,127.9098,9657.0
2016-07-05 10:00:00,142.32,142.53,141.96,142.53,12891.0,127.9278,128.1165,127.6042,128.1165,12891.0
2016-07-05 10:30:00,142.16,142.67,142.16,142.37,8713.0,127.7839,128.2424,127.7839,127.9727,8713.0
2016-07-05 11:00:00,142.3,142.89,142.19,142.69,6031.0,127.9098,128.4401,127.8109,128.2603,6031.0
2016-07-05 11:30:00,142.74,142.74,142.21,142.56,7104.0,128.3053,128.3053,127.8289,128.1435,7104.0
2016-07-05 12:00:00,142.57,142.58,142.31,142.58,1559.0,128.1525,128.1615,127.9188,128.1615,1559.0
2016-07-05 12:30:00,142.49,142.51,142.17,142.39,6689.0,128.0806,128.0986,127.7929,127.9907,6689.0
2016-07-05 13:00:00,142.38,142.44,142.08,142.28,6433.0,127.9817,128.0356,127.712,127.8918,6433.0
2016-07-05 13:30:00,142.09,142.23,141.9,142.21,17959.0,127.721,127.8469,127.5502,127.8289,17959.0
2016-07-05 14:00:00,142.15,142.53,142.14,142.39,8504.0,127.775,128.1165,127.766,127.9907,8504.0
2016-07-05 14:30:00,142.33,142.59,142.15,142.59,7439.0,127.9368,128.1705,127.775,128.1705,7439.0
2016-07-05 15:00:00,142.42,142.77,142.42,142.74,4800.0,128.0177,128.3323,128.0177,128.3053,4800.0
2016-07-05 15:30:00,142.79,143.07,142.63,142.66,44526.0,128.3502,128.6019,128.2064,128.2334,44526.0
2016-07-06 09:30:00,142.7,144.07,142.49,143.93,17959.0,128.2693,129.5008,128.0806,129.375,17959.0
2016-07-06 10:00:00,143.88,144.23,143.14,143.14,30826.0,129.33,129.6446,128.6648,128.6648,30826.0
2016-07-06 10:30:00,143.35,144.16,143.16,144.12,9355.0,128.8536,129.5817,128.6828,129.5457,9355.0
2016-07-06 11:00:00,144.22,144.82,144.22,144.33,12381.0,129.6356,130.1749,129.6356,129.7345,12381.0
2016-07-06 11:30:00,144.27,144.73,144.27,144.65,13955.0,129.6806,130.0941,129.6806,130.0221,13955.0
2016-07-06 12:00:00,144.66,145.24,144.63,144.94,37340.0,130.0311,130.5525,130.0042,130.2828,37340.0
2016-07-06 12:30:00,144.99,145.31,144.93,145.18,14245.0,130.3278,130.6154,130.2738,130.4985,14245.0
2016-07-06 13:00:00,145.26,145.63,145.14,145.44,31568.0,130.5705,130.903,130.4626,130.7323,31568.0
2016-07-06 13:30:00,145.33,145.54,145.16,145.3,25366.0,130.6334,130.8221,130.4806,130.6064,25366.0
2016-07-06 14:00:00,145.37,145.71,145.21,145.32,21496.0,130.6693,130.9749,130.5255,130.6244,21496.0
2016-07-06 14:30:00,145.36,146.08,145.3,145.91,20917.0,130.6603,131.3075,130.6064,131.1547,20917.0
2016-07-06 15:00:00,145.88,146.11,145.17,145.28,22745.0,131.1278,131.3345,130.4896,130.5884,22745.0
2016-07-06 15:30:00,145.22,145.83,145.22,145.56,48929.0,130.5345,131.0828,130.5345,130.8401,48929.0
2016-07-07 09:30:00,145.27,146.1,145.21,145.62,7852.0,130.5794,131.3255,130.5255,130.894,7852.0
2016-07-07 10:00:00,145.41,145.53,144.99,145.18,9046.0,130.7053,130.8131,130.3278,130.4985,9046.0
2016-07-07 10:30:00,145.25,145.25,144.61,144.74,37830.0,130.5615,130.5615,129.9862,130.103,37830.0
2016-07-07 11:00:00,144.73,145.03,144.49,144.83,17021.0,130.0941,130.3637,129.8783,130.1839,17021.0
2016-07-07 11:30:00,144.91,145.16,144.46,145.16,16992.0,130.2558,130.4806,129.8514,130.4806,16992.0
2016-07-07 12:00:00,144.99,145.1,144.57,144.82,6703.0,130.3278,130.4266,129.9502,130.1749,6703.0
2016-07-07 12:30:00,144.8,144.83,144.0,144.0,9931.0,130.157,130.1839,129.4379,129.4379,9931.0
2016-07-07 13:00:00,144.08,144.74,143.96,144.51,8698.0,129.5098,130.103,129.4019,129.8963,8698.0
2016-07-07 13:30:00,144.35,144.63,144.09,144.18,6200.0,129.7525,130.0042,129.5188,129.5997,6200.0
2016-07-07 14:00:00,144.23,144.26,143.78,143.99,10412.0,129.6446,129.6716,129.2401,129.4289,10412.0
2016-07-07 14:30:00,143.99,144.26,143.99,144.01,11248.0,129.4289,129.6716,129.4289,129.4469,11248.0
2016-07-07 15:00:00,144.04,144.45,144.03,144.04,11420.0,129.4738,129.8424,129.4648,129.4738,11420.0
2016-07-07 15:30:00,144.18,144.53,144.18,144.44,31576.0,129.5997,129.9143,129.5997,129.8334,31576.0
2016-07-08 09:30:00,145.49,146.21,145.2,145.62,9145.0,130.7772,131.4244,130.5165,130.894,9145.0
2016-07-08 10:00:00,145.63,146.15,145.54,146.04,14800.0,130.903,131.3705,130.8221,131.2716,14800.0
2016-07-08 10:30:00,146.32,146.72,146.32,146.59,10083.0,131.5233,131.8828,131.5233,131.766,10083.0
2016-07-08 11:00:00,146.61,147.19,146.61,146.98,8745.0,131.7839,132.3053,131.7839,132.1165,8745.0
2016-07-08 11:30:00,146.93,147.04,146.53,146.89,7500.0,132.0716,132.1704,131.712,132.0356,7500.0
2016-07-08 12:00:00,146.88,147.05,146.78,146.89,12026.0,132.0266,132.1794,131.9367,132.0356,12026.0
2016-07-08 12:30:00,146.84,147.02,146.76,147.02,15323.0,131.9907,132.1525,131.9188,132.1525,15323.0
2016-07-08 13:00:00,147.03,147.16,146.91,147.09,6361.0,132.1615,132.2783,132.0536,132.2154,6361.0
2016-07-08 13:30:00,146.98,147.12,146.9,147.12,6700.0,132.1165,132.2424,132.0446,132.2424,6700.0
2016-07-08 14:00:00,147.15,147.21,146.9,147.13,8533.0,132.2693,132.3233,132.0446,132.2513,8533.0
2016-07-08 14:30:00,147.15,147.2,146.84,147.07,18097.0,132.2693,132.3143,131.9907,132.1974,18097.0
2016-07-08 15:00:00,147.05,147.64,147.04,147.61,56307.0,132.1794,132.7098,132.1704,132.6828,56307.0
2016-07-08 15:30:00,147.61,147.74,147.41,147.41,49630.0,132.6828,132.7997,132.503,132.503,49630.0
2016-07-11 09:30:00,148.19,148.51,147.7,148.09,12405.0,133.2042,133.4918,132.7637,133.1143,12405.0
2016-07-11 10:00:00,148.05,148.38,147.6,148.03,15464.0,133.0783,133.3749,132.6738,133.0603,15464.0
2016-07-11 10:30:00,148.03,148.1,147.81,148.07,23405.0,133.0603,133.1233,132.8626,133.0963,23405.0
2016-07-11 11:00:00,148.06,148.6,148.0,148.6,11945.0,133.0873,133.5727,133.0334,133.5727,11945.0
2016-07-11 11:30:00,148.58,148.91,148.52,148.52,9921.0,133.5547,133.8513,133.5008,133.5008,9921.0
2016-07-11 12:00:00,148.51,148.53,147.78,147.83,16837.0,133.4918,133.5098,132.8356,132.8806,16837.0
2016-07-11 12:30:00,147.94,148.07,147.78,147.93,9326.0,132.9794,133.0963,132.8356,132.9704,9326.0
2016-07-11 13:00:00,147.93,148.08,147.77,147.78,11960.0,132.9704,133.1053,132.8266,132.8356,11960.0
2016-07-11 13:30:00,147.77,147.92,147.65,147.65,6755.0,132.8266,132.9615,132.7188,132.7188,6755.0
2016-07-11 14:00:00,147.7,147.96,147.65,147.87,7311.0,132.7637,132.9974,132.7188,132.9165,7311.0
2016-07-11 14:30:00,147.9,147.95,147.59,147.62,15329.0,132.9435,132.9884,132.6648,132.6918,15329.0
2016-07-11 15:00:00,147.67,148.04,147.57,147.57,13929.0,132.7367,133.0693,132.6469,132.6469,13929.0
2016-07-11 15:30:00,147.5,147.67,147.29,147.3,63592.0,132.5839,132.7367,132.3952,132.4042,63592.0
2016-07-12 09:30:00,147.96,148.87,147.86,148.04,23770.0,132.9974,133.8154,132.9075,133.0693,23770.0
2016-07-12 10:00:00,148.0,148.12,147.51,147.88,18349.0,133.0334,133.1412,132.5929,132.9255,18349.0
2016-07-12 10:30:00,147.84,148.08,147.67,147.91,14650.0,132.8895,133.1053,132.7367,132.9525,14650.0
2016-07-12 11:00:00,148.01,148.4,147.86,148.4,10175.0,133.0424,133.3929,132.9075,133.3929,10175.0
2016-07-12 11:30:00,148.35,148.63,148.3,148.63,3705.0,133.348,133.5997,133.303,133.5997,3705.0
2016-07-12 12:00:00,148.58,148.82,148.37,148.68,10336.0,133.5547,133.7704,133.366,133.6446,10336.0
2016-07-12 12:30:00,148.71,148.87,148.54,148.69,10458.0,133.6716,133.8154,133.5188,133.6536,10458.0
2016-07-12 13:00:00,148.74,148.95,148.67,148.95,6006.0,133.6985,133.8873,133.6356,133.8873,6006.0
2016-07-12 13:30:00,148.89,148.95,148.66,148.7,9822.0,133.8334,133.8873,133.6266,133.6626,9822.0
2016-07-12 14:00:00,148.81,148.9,148.4,148.49,21210.0,133.7615,133.8424,133.3929,133.4738,21210.0
2016-07-12 14:30:00,148.6,148.63,148.21,148.48,13461.0,133.5727,133.5997,133.2221,133.4648,13461.0
2016-07-12 15:00:00,148.5,148.5,147.88,148.13,20435.0,133.4828,133.4828,132.9255,133.1502,20435.0
2016-07-12 15:30:00,148.09,148.16,147.83,148.04,84457.0,133.1143,133.1772,132.8806,133.0693,84457.0
2016-07-13 09:30:00,148.45,148.45,147.84,148.15,11338.0,133.4379,133.4379,132.8895,133.1682,11338.0
2016-07-13 10:00:00,148.1,148.16,147.9,148.08,66638.0,133.1233,133.1772,132.9435,133.1053,66638.0
2016-07-13 10:30:00,148.1,148.33,147.91,148.11,45819.0,133.1233,133.33,132.9525,133.1322,45819.0
2016-07-13 11:00:00,148.29,148.61,148.1,148.1,6992.0,133.294,133.5817,133.1233,133.1233,6992.0
2016-07-13 11:30:00,148.1,148.42,148.0,148.3,13557.0,133.1233,133.4109,133.0334,133.303,13557.0
2016-07-13 12:00:00,148.26,148.44,148.21,148.41,5696.0,133.2671,133.4289,133.2221,133.4019,5696.0
2016-07-13 12:30:00,148.32,148.41,148.25,148.25,17750.0,133.321,133.4019,133.2581,133.2581,17750.0
2016-07-13 13:00:00,148.25,148.42,148.25,148.32,35535.0,133.2581,133.4109,133.2581,133.321,35535.0
2016-07-13 13:30:00,148.43,148.51,148.25,148.28,14817.0,133.4199,133.4918,133.2581,133.2851,14817.0
2016-07-13 14:00:00,148.26,148.42,148.25,148.33,13503.0,133.2671,133.4109,133.2581,133.33,13503.0
2016-07-13 14:30:00,148.43,148.6,148.26,148.49,10835.0,133.4199,133.5727,133.2671,133.4738,10835.0
2016-07-13 15:00:00,148.46,148.61,148.25,148.29,10002.0,133.4469,133.5817,133.2581,133.294,10002.0
2016-07-13 15:30:00,148.31,148.36,148.09,148.18,38448.0,133.312,133.357,133.1143,133.1952,38448.0
2016-07-14 09:30:00,148.79,149.03,148.25,148.54,14784.0,133.7435,133.9592,133.2581,133.5188,14784.0
2016-07-14 10:00:00,148.43,148.52,148.23,148.24,36819.0,133.4199,133.5008,133.2401,133.2491,36819.0
2016-07-14 10:30:00,148.29,148.5,148.13,148.14,106607.0,133.294,133.4828,133.1502,133.1592,106607.0
2016-07-14 11:00:00,148.14,148.21,147.82,147.82,10953.0,133.1592,133.2221,132.8716,132.8716,10953.0
2016-07-14 11:30:00,147.73,147.79,147.18,147.22,13791.0,132.7907,132.8446,132.2963,132.3322,13791.0
2016-07-14 12:00:00,147.24,147.52,147.11,147.13,9608.0,132.3502,132.6019,132.2334,132.2513,9608.0
2016-07-14 12:30:00,147.17,147.53,147.15,147.29,8604.0,132.2873,132.6109,132.2693,132.3952,8604.0
2016-07-14 13:00:00,147.34,147.54,147.16,147.19,9691.0,132.4401,132.6199,132.2783,132.3053,9691.0
2016-07-14 13:30:00,147.19,147.25,146.88,146.88,19245.0,132.3053,132.3592,132.0266,132.0266,19245.0
2016-07-14 14:00:00,146.89,146.99,146.8,146.82,13055.0,132.0356,132.1255,131.9547,131.9727,13055.0
2016-07-14 14:30:00,146.82,146.99,146.77,146.83,12656.0,131.9727,132.1255,131.9278,131.9817,12656.0
2016-07-14 15:00:00,146.85,147.14,146.78,146.95,17052.0,131.9997,132.2603,131.9367,132.0896,17052.0
2016-07-14 15:30:00,146.91,147.09,146.75,146.81,66490.0,132.0536,132.2154,131.9098,131.9637,66490.0
2016-07-15 09:30:00,147.17,147.44,146.36,146.71,7896.0,132.2873,132.53,131.5592,131.8738,7896.0
2016-07-15 10:00:00,146.73,146.99,146.53,146.92,21125.0,131.8918,132.1255,131.712,132.0626,21125.0
2016-07-15 10:30:00,146.95,147.53,146.95,147.15,22001.0,132.0896,132.6109,132.0896,132.2693,22001.0
2016-07-15 11:00:00,147.13,147.4,147.08,147.28,14046.0,132.2513,132.494,132.2064,132.3862,14046.0
2016-07-15 11:30:00,147.18,147.4,147.11,147.17,13901.0,132.2963,132.494,132.2334,132.2873,13901.0
2016-07-15 12:00:00,147.16,147.52,147.16,147.35,15900.0,132.2783,132.6019,132.2783,132.4491,15900.0
2016-07-15 12:30:00,147.32,147.32,146.94,147.03,10842.0,132.4221,132.4221,132.0806,132.1615,10842.0
2016-07-15 13:00:00,147.04,147.1,146.81,147.0,10382.0,132.1704,132.2244,131.9637,132.1345,10382.0
2016-07-15 13:30:00,147.1,148.09,147.09,147.9,21577.0,132.2244,133.1143,132.2154,132.9435,21577.0
2016-07-15 14:00:00,148.0,148.2,147.9,148.08,36441.0,133.0334,133.2131,132.9435,133.1053,36441.0
2016-07-15 14:30:00,148.11,148.23,147.96,148.06,20816.0,133.1322,133.2401,132.9974,133.0873,20816.0
2016-07-15 15:00:00,148.06,148.13,147.88,148.01,21430.0,133.0873,133.1502,132.9255,133.0424,21430.0
2016-07-15 15:30:00,148.01,148.17,147.79,148.03,96803.0,133.0424,133.1862,132.8446,133.0603,96803.0
2016-07-18 09:30:00,149.71,149.71,145.53,148.06,131071.0,134.5704,134.5704,130.8131,133.0873,131071.0
2016-07-18 10:00:00,148.06,148.83,147.01,148.39,96655.0,133.0873,133.7794,132.1435,133.3839,96655.0
2016-07-18 10:30:00,148.45,150.0,148.32,150.0,33377.0,133.4379,134.8311,133.321,134.8311,33377.0
2016-07-18 11:00:00,149.97,149.97,149.27,149.77,40672.0,134.8042,134.8042,134.1749,134.6244,40672.0
2016-07-18 11:30:00,149.77,149.79,148.66,148.69,52317.0,134.6244,134.6424,133.6266,133.6536,52317.0
2016-07-18 12:00:00,148.82,148.82,147.7,147.79,41682.0,133.7704,133.7704,132.7637,132.8446,41682.0
2016-07-18 12:30:00,147.76,148.15,147.65,147.75,15679.0,132.8176,133.1682,132.7188,132.8087,15679.0
2016-07-18 13:00:00,147.77,147.93,147.35,147.71,36200.0,132.8266,132.9704,132.4491,132.7727,36200.0
2016-07-18 13:30:00,147.79,148.33,147.74,148.18,24091.0,132.8446,133.33,132.7997,133.1952,24091.0
2016-07-18 14:00:00,148.2,148.6,148.04,148.47,24347.0,133.2131,133.5727,133.0693,133.4558,24347.0
2016-07-18 14:30:00,148.57,149.98,148.43,149.13,58213.0,133.5457,134.8131,133.4199,134.0491,58213.0
2016-07-18 15:00:00,149.09,149.75,148.84,149.49,26120.0,134.0131,134.6064,133.7884,134.3727,26120.0
2016-07-18 15:30:00,149.41,149.75,149.19,149.19,59649.0,134.3008,134.6064,134.103,134.103,59649.0
2016-07-19 09:30:00,149.83,150.31,149.0,150.18,20103.0,134.6783,135.1098,133.9322,134.9929,20103.0
2016-07-19 10:00:00,150.18,150.87,149.9,150.74,18743.0,134.9929,135.6131,134.7412,135.4963,18743.0
2016-07-19 10:30:00,150.81,151.45,150.68,151.28,14125.0,135.5592,136.1345,135.4424,135.9817,14125.0
2016-07-19 11:00:00,151.28,151.3,150.66,150.72,17935.0,135.9817,135.9997,135.4244,135.4783,17935.0
2016-07-19 11:30:00,150.73,150.84,150.46,150.55,12307.0,135.4873,135.5862,135.2446,135.3255,12307.0
2016-07-19 12:00:00,150.4,150.55,150.34,150.35,8130.0,135.1907,135.3255,135.1367,135.1457,8130.0
2016-07-19 12:30:00,150.45,150.54,150.2,150.51,11558.0,135.2356,135.3165,135.0109,135.2895,11558.0
2016-07-19 13:00:00,150.49,150.49,150.24,150.25,12768.0,135.2716,135.2716,135.0468,135.0558,12768.0
2016-07-19 13:30:00,150.27,150.44,150.2,150.26,7057.0,135.0738,135.2266,135.0109,135.0648,7057.0
2016-07-19 14:00:00,150.31,150.49,150.27,150.38,15100.0,135.1098,135.2716,135.0738,135.1727,15100.0
2016-07-19 14:30:00,150.34,150.51,150.33,150.41,14198.0,135.1367,135.2895,135.1277,135.1997,14198.0
2016-07-19 15:00:00,150.41,150.67,150.35,150.63,22328.0,135.1997,135.4334,135.1457,135.3974,22328.0
2016-07-19 15:30:00,150.67,150.96,150.67,150.96,48859.0,135.4334,135.694,135.4334,135.694,48859.0
2016-07-20 09:30:00,151.39,151.66,150.71,150.71,22856.0,136.0806,136.3232,135.4693,135.4693,22856.0
2016-07-20 10:00:00,150.77,151.67,150.61,150.81,23696.0,135.5233,136.3322,135.3794,135.5592,23696.0
2016-07-20 10:30:00,150.81,150.86,150.24,150.47,49866.0,135.5592,135.6041,135.0468,135.2536,49866.0
2016-07-20 11:00:00,150.48,151.23,150.47,151.23,15005.0,135.2626,135.9367,135.2536,135.9367,15005.0
2016-07-20 11:30:00,151.23,151.23,150.84,150.97,9717.0,135.9367,135.9367,135.5862,135.703,9717.0
2016-07-20 12:00:00,150.98,151.41,150.85,151.4,24307.0,135.712,136.0985,135.5952,136.0895,24307.0
2016-07-20 12:30:00,151.39,151.55,151.15,151.49,16107.0,136.0806,136.2244,135.8648,136.1704,16107.0
2016-07-20 13:00:00,151.41,151.79,151.39,151.75,15629.0,136.0985,136.4401,136.0806,136.4041,15629.0
2016-07-20 13:30:00,151.75,151.81,151.63,151.74,12040.0,136.4041,136.4581,136.2963,136.3952,12040.0
2016-07-20 14:00:00,151.73,151.82,151.45,151.51,18237.0,136.3862,136.4671,136.1345,136.1884,18237.0
2016-07-20 14:30:00,151.5,151.64,151.34,151.34,16442.0,136.1794,136.3053,136.0356,136.0356,16442.0
2016-07-20 15:00:00,151.3,151.3,151.0,151.02,13338.0,135.9997,135.9997,135.73,135.748,13338.0
2016-07-20 15:30:00,151.04,151.32,150.96,151.0,67116.0,135.7659,136.0176,135.694,135.73,67116.0
2016-07-21 09:30:00,150.82,151.72,150.4,151.55,8498.0,135.5682,136.3772,135.1907,136.2244,8498.0
2016-07-21 10:00:00,151.53,151.64,151.24,151.61,13214.0,136.2064,136.3053,135.9457,136.2783,13214.0
2016-07-21 10:30:00,151.62,151.64,151.26,151.45,10112.0,136.2873,136.3053,135.9637,136.1345,10112.0
2016-07-21 11:00:00,151.45,151.59,151.26,151.53,10438.0,136.1345,136.2603,135.9637,136.2064,10438.0
2016-07-21 11:30:00,151.47,151.52,151.06,151.08,19462.0,136.1525,136.1974,135.7839,135.8019,19462.0
2016-07-21 12:00:00,151.04,151.21,150.72,150.73,18551.0,135.7659,135.9188,135.4783,135.4873,18551.0
2016-07-21 12:30:00,150.82,150.94,150.7,150.79,6624.0,135.5682,135.6761,135.4603,135.5412,6624.0
2016-07-21 13:00:00,150.77,150.85,150.58,150.58,7349.0,135.5233,135.5952,135.3525,135.3525,7349.0
2016-07-21 13:30:00,150.56,150.65,150.31,150.44,15100.0,135.3345,135.4154,135.1098,135.2266,15100.0
2016-07-21 14:00:00,150.47,150.6,150.37,150.59,8383.0,135.2536,135.3704,135.1637,135.3615,8383.0
2016-07-21 14:30:00,150.62,150.62,150.31,150.34,12625.0,135.3884,135.3884,135.1098,135.1367,12625.0
2016-07-21 15:00:00,150.33,150.33,150.09,150.22,14276.0,135.1277,135.1277,134.912,135.0289,14276.0
2016-07-21 15:30:00,150.24,150.28,150.11,150.2,58479.0,135.0468,135.0828,134.93,135.0109,58479.0
2016-07-22 09:30:00,149.66,150.2,149.57,150.06,6159.0,134.5255,135.0109,134.4446,134.885,6159.0
2016-07-22 10:00:00,150.1,150.39,149.83,150.19,8208.0,134.921,135.1817,134.6783,135.0019,8208.0
2016-07-22 10:30:00,150.23,150.75,150.05,150.55,12342.0,135.0379,135.5053,134.8761,135.3255,12342.0
2016-07-22 11:00:00,150.55,150.6,150.06,150.33,7961.0,135.3255,135.3704,134.885,135.1277,7961.0
2016-07-22 11:30:00,150.34,151.1,150.33,151.06,9264.0,135.1367,135.8199,135.1277,135.7839,9264.0
2016-07-22 12:00:00,151.06,151.17,150.77,150.78,5564.0,135.7839,135.8828,135.5233,135.5322,5564.0
2016-07-22 12:30:00,150.85,151.01,150.72,151.01,4290.0,135.5952,135.739,135.4783,135.739,4290.0
2016-07-22 13:00:00,150.95,151.25,150.92,151.08,3900.0,135.685,135.9547,135.6581,135.8019,3900.0
2016-07-22 13:30:00,151.16,151.35,151.06,151.17,5131.0,135.8738,136.0446,135.7839,135.8828,5131.0
2016-07-22 14:00:00,151.15,151.47,151.11,151.47,7332.0,135.8648,136.1525,135.8289,136.1525,7332.0
2016-07-22 14:30:00,151.47,151.8,151.32,151.65,14701.0,136.1525,136.4491,136.0176,136.3143,14701.0
2016-07-22 15:00:00,151.65,152.02,151.5,152.01,29581.0,136.3143,136.6468,136.1794,136.6379,29581.0
2016-07-22 15:30:00,152.0,152.01,151.57,151.59,53582.0,136.6289,136.6379,136.2423,136.2603,53582.0
2016-07-25 09:30:00,151.04,151.42,150.86,151.12,14558.0,135.7659,136.1075,135.6041,135.8379,14558.0
2016-07-25 10:00:00,151.09,151.36,150.64,150.9,14057.0,135.8109,136.0536,135.4064,135.6401,14057.0
2016-07-25 10:30:00,150.85,151.28,150.79,150.99,9157.0,135.5952,135.9817,135.5412,135.721,9157.0
2016-07-25 11:00:00,150.93,150.96,150.66,150.89,10110.0,135.6671,135.694,135.4244,135.6311,10110.0
2016-07-25 11:30:00,150.71,150.97,150.67,150.97,3300.0,135.4693,135.703,135.4334,135.703,3300.0
2016-07-25 12:00:00,150.84,150.89,150.73,150.76,2565.0,135.5862,135.6311,135.4873,135.5143,2565.0
2016-07-25 12:30:00,150.77,150.92,150.71,150.92,2830.0,135.5233,135.6581,135.4693,135.6581,2830.0
2016-07-25 13:00:00,150.85,151.47,150.83,151.35,19417.0,135.5952,136.1525,135.5772,136.0446,19417.0
2016-07-25 13:30:00,151.39,151.9,151.39,151.9,21254.0,136.0806,136.539,136.0806,136.539,21254.0
2016-07-25 14:00:00,151.81,151.81,151.65,151.73,2127.0,136.4581,136.4581,136.3143,136.3862,2127.0
2016-07-25 14:30:00,151.59,151.67,151.52,151.52,3965.0,136.2603,136.3322,136.1974,136.1974,3965.0
2016-07-25 15:00:00,151.52,151.83,151.52,151.78,6292.0,136.1974,136.4761,136.1974,136.4311,6292.0
2016-07-25 15:30:00,151.79,152.11,151.76,152.07,60199.0,136.4401,136.7277,136.4131,136.6918,60199.0
2016-07-26 09:30:00,152.42,154.64,151.34,153.41,91756.0,137.0064,139.0019,136.0356,137.8963,91756.0
2016-07-26 10:00:00,153.54,154.2,153.54,153.96,27759.0,138.0131,138.6064,138.0131,138.3907,27759.0
2016-07-26 10:30:00,153.9,154.12,153.65,153.73,66361.0,138.3367,138.5345,138.112,138.1839,66361.0
2016-07-26 11:00:00,153.68,154.37,153.66,154.37,36629.0,138.139,138.7592,138.121,138.7592,36629.0
2016-07-26 11:30:00,154.4,154.61,154.27,154.59,17286.0,138.7862,138.9749,138.6693,138.9569,17286.0
2016-07-26 12:00:00,154.59,154.69,154.28,154.69,16541.0,138.9569,139.0468,138.6783,139.0468,16541.0
2016-07-26 12:30:00,154.56,154.57,154.23,154.44,8087.0,138.93,138.939,138.6334,138.8221,8087.0
2016-07-26 13:00:00,154.39,154.43,153.93,154.06,11777.0,138.7772,138.8131,138.3637,138.4805,11777.0
2016-07-26 13:30:00,154.01,154.28,153.93,154.16,10803.0,138.4356,138.6783,138.3637,138.5704,10803.0
2016-07-26 14:00:00,154.14,154.35,154.05,154.14,10837.0,138.5525,138.7412,138.4716,138.5525,10837.0
2016-07-26 14:30:00,154.17,154.4,154.13,154.26,12990.0,138.5794,138.7862,138.5435,138.6603,12990.0
2016-07-26 15:00:00,154.28,154.32,154.14,154.32,16377.0,138.6783,138.7143,138.5525,138.7143,16377.0
2016-07-26 15:30:00,154.34,154.75,154.31,154.74,71904.0,138.7322,139.1008,138.7053,139.0918,71904.0
2016-07-27 09:30:00,154.75,155.82,154.75,155.55,20808.0,139.1008,140.0626,139.1008,139.8199,20808.0
2016-07-27 10:00:00,155.39,155.66,155.19,155.63,17711.0,139.676,139.9187,139.4963,139.8918,17711.0
2016-07-27 10:30:00,155.47,155.83,155.41,155.83,16805.0,139.748,140.0716,139.694,140.0716,16805.0
2016-07-27 11:00:00,155.77,156.14,155.52,156.14,14832.0,140.0176,140.3502,139.7929,140.3502,14832.0
2016-07-27 11:30:00,155.99,156.16,155.42,155.44,91657.0,140.2154,140.3682,139.703,139.721,91657.0
2016-07-27 12:00:00,155.42,155.42,155.14,155.26,9000.0,139.703,139.703,139.4513,139.5592,9000.0
2016-07-27 12:30:00,155.3,155.65,155.21,155.63,18942.0,139.5951,139.9098,139.5143,139.8918,18942.0
2016-07-27 13:00:00,155.63,156.12,155.49,156.04,13016.0,139.8918,140.3322,139.7659,140.2603,13016.0
2016-07-27 13:30:00,155.97,156.38,155.86,156.33,64156.0,140.1974,140.5659,140.0985,140.521,64156.0
2016-07-27 14:00:00,156.35,156.46,155.76,156.16,25105.0,140.539,140.6378,140.0086,140.3682,25105.0
2016-07-27 14:30:00,156.21,156.27,155.96,156.13,34924.0,140.4131,140.4671,140.1884,140.3412,34924.0
2016-07-27 15:00:00,156.19,156.51,156.16,156.41,20096.0,140.3951,140.6828,140.3682,140.5929,20096.0
2016-07-27 15:30:00,156.38,156.91,156.37,156.85,136187.0,140.5659,141.0423,140.5569,140.9884,136187.0
2016-07-28 09:30:00,156.71,158.65,156.71,158.65,44145.0,140.8626,142.6064,140.8626,142.6064,44145.0
2016-07-28 10:00:00,158.59,158.6,157.78,157.97,25564.0,142.5524,142.5614,141.8244,141.9951,25564.0
2016-07-28 10:30:00,158.0,158.33,157.83,158.02,20862.0,142.0221,142.3187,141.8693,142.0401,20862.0
2016-07-28 11:00:00,157.98,158.08,157.58,157.87,29517.0,142.0041,142.094,141.6446,141.9053,29517.0
2016-07-28 11:30:00,157.87,157.96,157.55,157.81,15890.0,141.9053,141.9862,141.6176,141.8513,15890.0
2016-07-28 12:00:00,157.76,158.02,157.73,158.02,15028.0,141.8064,142.0401,141.7794,142.0401,15028.0
2016-07-28 12:30:00,158.02,158.19,157.94,158.14,10330.0,142.0401,142.1929,141.9682,142.148,10330.0
2016-07-28 13:00:00,158.16,158.38,158.13,158.28,24343.0,142.1659,142.3637,142.139,142.2738,24343.0
2016-07-28 13:30:00,158.35,158.77,158.2,158.77,22630.0,142.3367,142.7142,142.2019,142.7142,22630.0
2016-07-28 14:00:00,158.75,159.39,158.63,159.13,40349.0,142.6963,143.2715,142.5884,143.0378,40349.0
2016-07-28 14:30:00,159.13,159.5,158.88,159.45,26782.0,143.0378,143.3704,142.8131,143.3255,26782.0
2016-07-28 15:00:00,159.46,159.58,159.27,159.41,37525.0,143.3345,143.4423,143.1637,143.2895,37525.0
2016-07-28 15:30:00,159.45,159.52,158.96,158.96,75476.0,143.3255,143.3884,142.885,142.885,75476.0
2016-07-29 09:30:00,158.55,159.0,158.0,158.14,16084.0,142.5165,142.921,142.0221,142.148,16084.0
2016-07-29 10:00:00,158.16,158.36,157.54,158.23,34831.0,142.1659,142.3457,141.6086,142.2289,34831.0
2016-07-29 10:30:00,158.26,158.72,158.16,158.16,13229.0,142.2558,142.6693,142.1659,142.1659,13229.0
2016-07-29 11:00:00,158.14,158.21,157.93,158.02,8092.0,142.148,142.2109,141.9592,142.0401,8092.0
2016-07-29 11:30:00,157.9,158.16,157.6,157.6,8904.0,141.9322,142.1659,141.6626,141.6626,8904.0
2016-07-29 12:00:00,157.74,158.3,157.71,158.27,12709.0,141.7884,142.2918,141.7614,142.2648,12709.0
2016-07-29 12:30:00,158.15,158.19,157.52,157.61,11633.0,142.1569,142.1929,141.5907,141.6715,11633.0
2016-07-29 13:00:00,157.53,157.91,157.5,157.75,10605.0,141.5996,141.9412,141.5727,141.7974,10605.0
2016-07-29 13:30:00,157.76,157.95,157.65,157.77,12001.0,141.8064,141.9772,141.7075,141.8154,12001.0
2016-07-29 14:00:00,157.77,157.91,157.68,157.91,10514.0,141.8154,141.9412,141.7345,141.9412,10514.0
2016-07-29 14:30:00,157.89,157.89,157.14,157.14,15007.0,141.9232,141.9232,141.2491,141.2491,15007.0
2016-07-29 15:00:00,157.18,157.27,156.96,157.01,13600.0,141.285,141.3659,141.0873,141.1322,13600.0
2016-07-29 15:30:00,156.95,157.25,156.75,156.8,69193.0,141.0783,141.348,140.8985,140.9435,69193.0
2016-08-01 09:30:00,156.74,157.35,156.01,157.09,10754.0,140.8895,141.4378,140.2334,141.2041,10754.0
2016-08-01 10:00:00,156.93,157.2,156.48,156.93,9667.0,141.0603,141.303,140.6558,141.0603,9667.0
2016-08-01 10:30:00,156.99,157.16,156.91,157.12,17513.0,141.1142,141.2671,141.0423,141.2311,17513.0
2016-08-01 11:00:00,157.13,157.66,157.07,157.38,11232.0,141.2401,141.7165,141.1862,141.4648,11232.0
2016-08-01 11:30:00,157.35,157.38,156.85,156.85,7873.0,141.4378,141.4648,140.9884,140.9884,7873.0
2016-08-01 12:00:00,156.97,156.97,156.04,156.1,10256.0,141.0963,141.0963,140.2603,140.3142,10256.0
2016-08-01 12:30:00,156.18,156.62,156.05,156.34,5556.0,140.3862,140.7817,140.2693,140.53,5556.0
2016-08-01 13:00:00,156.38,156.71,156.31,156.68,6215.0,140.5659,140.8626,140.503,140.8356,6215.0
2016-08-01 13:30:00,156.56,156.83,156.49,156.83,9813.0,140.7277,140.9704,140.6648,140.9704,9813.0
2016-08-01 14:00:00,156.75,156.91,156.47,156.47,16773.0,140.8985,141.0423,140.6468,140.6468,16773.0
2016-08-01 14:30:00,156.64,156.8,156.48,156.64,13120.0,140.7996,140.9435,140.6558,140.7996,13120.0
2016-08-01 15:00:00,156.79,156.8,156.3,156.41,16424.0,140.9345,140.9435,140.494,140.5929,16424.0
2016-08-01 15:30:00,156.42,156.63,156.24,156.44,65178.0,140.6019,140.7907,140.4401,140.6199,65178.0
2016-08-02 09:30:00,156.05,156.26,155.47,155.58,7273.0,140.2693,140.4581,139.748,139.8468,7273.0
2016-08-02 10:00:00,155.46,155.68,155.01,155.68,6819.0,139.739,139.9367,139.3345,139.9367,6819.0
2016-08-02 10:30:00,155.57,155.57,155.06,155.18,11431.0,139.8378,139.8378,139.3794,139.4873,11431.0
2016-08-02 11:00:00,155.19,155.62,155.01,155.01,11531.0,139.4963,139.8828,139.3345,139.3345,11531.0
2016-08-02 11:30:00,155.01,155.28,154.85,154.85,9276.0,139.3345,139.5772,139.1907,139.1907,9276.0
2016-08-02 12:00:00,154.82,155.12,154.58,155.06,9500.0,139.1637,139.4334,138.948,139.3794,9500.0
2016-08-02 12:30:00,155.06,155.12,154.83,154.88,7595.0,139.3794,139.4334,139.1727,139.2176,7595.0
2016-08-02 13:00:00,154.89,154.89,154.61,154.86,7684.0,139.2266,139.2266,138.9749,139.1996,7684.0
2016-08-02 13:30:00,154.83,155.13,154.72,155.01,9680.0,139.1727,139.4423,139.0738,139.3345,9680.0
2016-08-02 14:00:00,154.94,155.38,154.93,155.08,13008.0,139.2716,139.6671,139.2626,139.3974,13008.0
2016-08-02 14:30:00,155.14,155.27,154.92,155.02,22144.0,139.4513,139.5682,139.2536,139.3435,22144.0
2016-08-02 15:00:00,155.04,155.56,155.04,155.47,13279.0,139.3614,139.8289,139.3614,139.748,13279.0
2016-08-02 15:30:00,155.46,155.68,155.05,155.07,76654.0,139.739,139.9367,139.3704,139.3884,76654.0
2016-08-03 09:30:00,154.67,155.57,153.99,154.05,14225.0,139.0289,139.8378,138.4176,138.4716,14225.0
2016-08-03 10:00:00,154.01,154.55,153.94,154.55,9381.0,138.4356,138.921,138.3727,138.921,9381.0
2016-08-03 10:30:00,154.52,154.89,154.4,154.4,6854.0,138.894,139.2266,138.7862,138.7862,6854.0
2016-08-03 11:00:00,154.32,154.82,154.32,154.72,7677.0,138.7143,139.1637,138.7143,139.0738,7677.0
2016-08-03 11:30:00,154.74,154.91,154.39,154.89,5300.0,139.0918,139.2446,138.7772,139.2266,5300.0
2016-08-03 12:00:00,154.91,154.93,154.58,154.69,7126.0,139.2446,139.2626,138.948,139.0468,7126.0
2016-08-03 12:30:00,154.68,155.05,154.64,155.02,8713.0,139.0378,139.3704,139.0019,139.3435,8713.0
2016-08-03 13:00:00,154.95,154.96,154.75,154.95,3800.0,139.2805,139.2895,139.1008,139.2805,3800.0
2016-08-03 13:30:00,154.94,154.98,154.75,154.93,5010.0,139.2716,139.3075,139.1008,139.2626,5010.0
2016-08-03 14:00:00,154.84,154.93,154.72,154.75,5369.0,139.1817,139.2626,139.0738,139.1008,5369.0
2016-08-03 14:30:00,154.75,154.89,154.75,154.84,7092.0,139.1008,139.2266,139.1008,139.1817,7092.0
2016-08-03 15:00:00,154.89,155.4,154.88,155.34,42636.0,139.2266,139.685,139.2176,139.6311,42636.0
2016-08-03 15:30:00,155.37,155.53,155.21,155.36,35914.0,139.6581,139.8019,139.5143,139.6491,35914.0
2016-08-04 09:30:00,155.63,156.48,155.18,155.82,15034.0,139.8918,140.6558,139.4873,140.0626,15034.0
2016-08-04 10:00:00,155.78,156.29,155.64,156.29,14502.0,140.0266,140.485,139.9008,140.485,14502.0
2016-08-04 10:30:00,156.33,156.78,156.33,156.75,9524.0,140.521,140.9255,140.521,140.8985,9524.0
2016-08-04 11:00:00,156.69,156.85,156.38,156.79,9730.0,140.8446,140.9884,140.5659,140.9345,9730.0
2016-08-04 11:30:00,156.76,156.9,156.62,156.8,3248.0,140.9075,141.0333,140.7817,140.9435,3248.0
2016-08-04 12:00:00,156.88,156.98,156.76,156.8,10350.0,141.0154,141.1053,140.9075,140.9435,10350.0
2016-08-04 12:30:00,156.78,156.78,156.24,156.25,8643.0,140.9255,140.9255,140.4401,140.4491,8643.0
2016-08-04 13:00:00,156.19,156.28,156.11,156.23,7399.0,140.3951,140.476,140.3232,140.4311,7399.0
2016-08-04 13:30:00,156.2,156.43,156.09,156.3,6800.0,140.4041,140.6109,140.3053,140.494,6800.0
2016-08-04 14:00:00,156.3,156.59,156.26,156.44,9436.0,140.494,140.7547,140.4581,140.6199,9436.0
2016-08-04 14:30:00,156.38,156.42,156.16,156.38,8723.0,140.5659,140.6019,140.3682,140.5659,8723.0
2016-08-04 15:00:00,156.36,156.75,156.33,156.71,23342.0,140.548,140.8985,140.521,140.8626,23342.0
2016-08-04 15:30:00,156.72,157.0,156.11,156.36,127363.0,140.8716,141.1232,140.3232,140.548,127363.0
2016-08-05 09:30:00,157.08,157.7,156.51,157.31,11032.0,141.1951,141.7524,140.6828,141.4019,11032.0
2016-08-05 10:00:00,157.03,157.29,156.84,157.1,10271.0,141.1502,141.3839,140.9794,141.2131,10271.0
2016-08-05 10:30:00,157.06,157.14,156.75,156.99,19465.0,141.1772,141.2491,140.8985,141.1142,19465.0
2016-08-05 11:00:00,157.01,157.63,156.91,157.58,21240.0,141.1322,141.6895,141.0423,141.6446,21240.0
2016-08-05 11:30:00,157.59,158.02,157.49,157.65,12051.0,141.6536,142.0401,141.5637,141.7075,12051.0
2016-08-05 12:00:00,157.65,158.41,157.65,158.28,33896.0,141.7075,142.3906,141.7075,142.2738,33896.0
2016-08-05 12:30:00,158.36,158.86,158.06,158.59,32295.0,142.3457,142.7951,142.076,142.5524,32295.0
2016-08-05 13:00:00,158.62,158.67,158.35,158.59,31518.0,142.5794,142.6244,142.3367,142.5524,31518.0
2016-08-05 13:30:00,158.59,159.0,158.34,158.89,30784.0,142.5524,142.921,142.3277,142.8221,30784.0
2016-08-05 14:00:00,158.87,158.93,158.54,158.54,7721.0,142.8041,142.8581,142.5075,142.5075,7721.0
2016-08-05 14:30:00,158.52,158.55,158.07,158.07,9778.0,142.4895,142.5165,142.085,142.085,9778.0
2016-08-05 15:00:00,158.07,158.3,158.0,158.2,11800.0,142.085,142.2918,142.0221,142.2019,11800.0
2016-08-05 15:30:00,158.09,158.3,157.93,157.94,45322.0,142.103,142.2918,141.9592,141.9682,45322.0
2016-08-08 09:30:00,158.13,158.64,157.07,157.18,9924.0,142.139,142.5974,141.1862,141.285,9924.0
2016-08-08 10:00:00,157.41,157.58,157.15,157.22,10872.0,141.4918,141.6446,141.2581,141.321,10872.0
2016-08-08 10:30:00,157.21,157.21,156.75,157.09,11814.0,141.312,141.312,140.8985,141.2041,11814.0
2016-08-08 11:00:00,157.21,157.23,156.88,157.11,10734.0,141.312,141.33,141.0154,141.2221,10734.0
2016-08-08 11:30:00,157.15,157.36,156.85,156.85,11584.0,141.2581,141.4468,140.9884,140.9884,11584.0
2016-08-08 12:00:00,156.85,156.89,156.3,156.59,7852.0,140.9884,141.0244,140.494,140.7547,7852.0
2016-08-08 12:30:00,156.59,157.01,156.59,156.96,13196.0,140.7547,141.1322,140.7547,141.0873,13196.0
2016-08-08 13:00:00,157.02,158.09,156.86,158.09,22571.0,141.1412,142.103,140.9974,142.103,22571.0
2016-08-08 13:30:00,158.09,158.18,157.71,158.07,14750.0,142.103,142.1839,141.7614,142.085,14750.0
2016-08-08 14:00:00,158.06,158.06,157.64,157.71,11026.0,142.076,142.076,141.6985,141.7614,11026.0
2016-08-08 14:30:00,157.7,158.49,157.49,158.14,22438.0,141.7524,142.4626,141.5637,142.148,22438.0
2016-08-08 15:00:00,158.2,158.73,158.07,158.62,33823.0,142.2019,142.6783,142.085,142.5794,33823.0
2016-08-08 15:30:00,158.59,158.84,158.42,158.74,45357.0,142.5524,142.7772,142.3996,142.6873,45357.0
2016-08-09 09:30:00,159.4,159.6,158.58,158.71,20451.0,143.2805,143.4603,142.5435,142.6603,20451.0
2016-08-09 10:00:00,158.79,158.81,158.06,158.17,8282.0,142.7322,142.7502,142.076,142.1749,8282.0
2016-08-09 10:30:00,158.17,158.24,157.77,158.03,26717.0,142.1749,142.2378,141.8154,142.0491,26717.0
2016-08-09 11:00:00,158.1,158.15,157.74,158.04,41529.0,142.112,142.1569,141.7884,142.0581,41529.0
2016-08-09 11:30:00,158.01,158.04,157.79,158.0,28049.0,142.0311,142.0581,141.8333,142.0221,28049.0
2016-08-09 12:00:00,157.97,157.98,157.44,157.69,15627.0,141.9951,142.0041,141.5187,141.7435,15627.0
2016-08-09 12:30:00,157.72,157.81,157.5,157.75,29418.0,141.7704,141.8513,141.5727,141.7974,29418.0
2016-08-09 13:00:00,157.75,157.91,157.69,157.78,27763.0,141.7974,141.9412,141.7435,141.8244,27763.0
2016-08-09 13:30:00,157.77,157.8,157.32,157.41,6163.0,141.8154,141.8423,141.4109,141.4918,6163.0
2016-08-09 14:00:00,157.36,157.5,157.2,157.4,10537.0,141.4468,141.5727,141.303,141.4828,10537.0
2016-08-09 14:30:00,157.35,157.56,157.24,157.55,10778.0,141.4378,141.6266,141.339,141.6176,10778.0
2016-08-09 15:00:00,157.54,157.67,157.54,157.67,15122.0,141.6086,141.7255,141.6086,141.7255,15122.0
2016-08-09 15:30:00,157.76,157.85,157.66,157.67,34932.0,141.8064,141.8873,141.7165,141.7255,34932.0
2016-08-10 09:30:00,157.84,158.2,157.58,157.92,7897.0,141.8783,142.2019,141.6446,141.9502,7897.0
2016-08-10 10:00:00,157.78,157.78,157.37,157.51,11308.0,141.8244,141.8244,141.4558,141.5817,11308.0
2016-08-10 10:30:00,157.44,157.79,157.35,157.39,10635.0,141.5187,141.8333,141.4378,141.4738,10635.0
2016-08-10 11:00:00,157.42,157.59,157.0,157.16,8182.0,141.5008,141.6536,141.1232,141.2671,8182.0
2016-08-10 11:30:00,157.17,157.28,156.99,157.21,5000.0,141.276,141.3749,141.1142,141.312,5000.0
2016-08-10 12:00:00,157.14,157.89,157.04,157.6,8571.0,141.2491,141.9232,141.1592,141.6626,8571.0
2016-08-10 12:30:00,157.67,157.8,157.56,157.7,27836.0,141.7255,141.8423,141.6266,141.7524,27836.0
2016-08-10 13:00:00,157.64,157.7,157.57,157.67,17700.0,141.6985,141.7524,141.6356,141.7255,17700.0
2016-08-10 13:30:00,157.65,157.98,157.64,157.86,5927.0,141.7075,142.0041,141.6985,141.8963,5927.0
2016-08-10 14:00:00,157.82,157.83,157.6,157.71,10946.0,141.8603,141.8693,141.6626,141.7614,10946.0
2016-08-10 14:30:00,157.71,157.79,157.61,157.66,8249.0,141.7614,141.8333,141.6715,141.7165,8249.0
2016-08-10 15:00:00,157.69,158.15,157.42,158.12,7652.0,141.7435,142.1569,141.5008,142.13,7652.0
2016-08-10 15:30:00,158.05,158.4,158.01,158.36,31274.0,142.0671,142.3817,142.0311,142.3457,31274.0
2016-08-11 09:30:00,158.59,159.58,157.94,158.34,8126.0,142.5524,143.4423,141.9682,142.3277,8126.0
2016-08-11 10:00:00,158.05,158.63,157.85,158.61,8597.0,142.0671,142.5884,141.8873,142.5704,8597.0
2016-08-11 10:30:00,158.6,159.16,158.56,158.84,6097.0,142.5614,143.0648,142.5255,142.7772,6097.0
2016-08-11 11:00:00,158.92,159.07,158.54,158.68,5140.0,142.8491,142.9839,142.5075,142.6333,5140.0
2016-08-11 11:30:00,158.61,159.31,158.49,159.16,8267.0,142.5704,143.1996,142.4626,143.0648,8267.0
2016-08-11 12:00:00,159.17,159.31,158.83,158.83,7901.0,143.0738,143.1996,142.7682,142.7682,7901.0
2016-08-11 12:30:00,158.91,159.24,158.91,159.1,7100.0,142.8401,143.1367,142.8401,143.0109,7100.0
2016-08-11 13:00:00,159.09,159.13,158.84,158.95,6875.0,143.0019,143.0378,142.7772,142.876,6875.0
2016-08-11 13:30:00,158.99,159.4,158.97,159.33,6381.0,142.912,143.2805,142.894,143.2176,6381.0
2016-08-11 14:00:00,159.27,159.35,159.13,159.29,5337.0,143.1637,143.2356,143.0378,143.1817,5337.0
2016-08-11 14:30:00,159.35,159.4,159.14,159.21,6960.0,143.2356,143.2805,143.0468,143.1097,6960.0
2016-08-11 15:00:00,159.21,159.27,159.06,159.22,7602.0,143.1097,143.1637,142.9749,143.1187,7602.0
2016-08-11 15:30:00,159.25,159.54,159.2,159.3,28087.0,143.1457,143.4064,143.1008,143.1906,28087.0
2016-08-12 09:30:00,159.01,159.01,158.18,158.75,8673.0,142.93,142.93,142.1839,142.6963,8673.0
2016-08-12 10:00:00,158.55,158.6,158.26,158.4,6675.0,142.5165,142.5614,142.2558,142.3817,6675.0
2016-08-12 10:30:00,158.39,158.65,158.28,158.64,6336.0,142.3727,142.6064,142.2738,142.5974,6336.0
2016-08-12 11:00:00,158.51,158.51,158.15,158.48,3657.0,142.4805,142.4805,142.1569,142.4536,3657.0
2016-08-12 11:30:00,158.43,158.5,158.0,158.14,6462.0,142.4086,142.4715,142.0221,142.148,6462.0
2016-08-12 12:00:00,158.23,158.3,157.88,157.97,5548.0,142.2289,142.2918,141.9142,141.9951,5548.0
2016-08-12 12:30:00,157.98,158.27,157.69,157.69,11238.0,142.0041,142.2648,141.7435,141.7435,11238.0
2016-08-12 13:00:00,157.7,157.81,157.37,157.72,4636.0,141.7524,141.8513,141.4558,141.7704,4636.0
2016-08-12 13:30:00,157.8,158.13,157.64,158.13,4162.0,141.8423,142.139,141.6985,142.139,4162.0
2016-08-12 14:00:00,158.01,158.23,157.88,158.02,7497.0,142.0311,142.2289,141.9142,142.0401,7497.0
2016-08-12 14:30:00,157.96,158.23,157.85,158.09,8117.0,141.9862,142.2289,141.8873,142.103,8117.0
2016-08-12 15:00:00,158.16,158.4,158.12,158.33,9752.0,142.1659,142.3817,142.13,142.3187,9752.0
2016-08-12 15:30:00,158.31,158.9,158.24,158.73,49363.0,142.3008,142.8311,142.2378,142.6783,49363.0
2016-08-15 09:30:00,158.4,158.4,156.67,157.52,25043.0,142.3817,142.3817,140.8266,141.5907,25043.0
2016-08-15 10:00:00,157.52,157.56,157.35,157.42,44086.0,141.5907,141.6266,141.4378,141.5008,44086.0
2016-08-15 10:30:00,157.42,157.55,157.34,157.5,9600.0,141.5008,141.6176,141.4289,141.5727,9600.0
2016-08-15 11:00:00,157.5,157.55,157.44,157.52,8398.0,141.5727,141.6176,141.5187,141.5907,8398.0
2016-08-15 11:30:00,157.56,157.8,157.56,157.71,10320.0,141.6266,141.8423,141.6266,141.7614,10320.0
2016-08-15 12:00:00,157.76,157.79,157.66,157.77,7975.0,141.8064,141.8333,141.7165,141.8154,7975.0
2016-08-15 12:30:00,157.74,157.78,157.49,157.49,5362.0,141.7884,141.8244,141.5637,141.5637,5362.0
2016-08-15 13:00:00,157.49,157.61,157.36,157.59,7420.0,141.5637,141.6715,141.4468,141.6536,7420.0
2016-08-15 13:30:00,157.6,157.85,157.6,157.64,6655.0,141.6626,141.8873,141.6626,141.6985,6655.0
2016-08-15 14:00:00,157.62,157.79,157.54,157.62,8183.0,141.6805,141.8333,141.6086,141.6805,8183.0
2016-08-15 14:30:00,157.55,157.81,157.51,157.72,5242.0,141.6176,141.8513,141.5817,141.7704,5242.0
2016-08-15 15:00:00,157.72,157.77,157.6,157.74,16105.0,141.7704,141.8154,141.6626,141.7884,16105.0
2016-08-15 15:30:00,157.71,157.77,157.54,157.77,55638.0,141.7614,141.8154,141.6086,141.8154,55638.0
2016-08-16 09:30:00,157.44,158.21,156.43,156.47,6812.0,141.5187,142.2109,140.6109,140.6468,6812.0
2016-08-16 10:00:00,156.5,157.27,156.28,157.22,12638.0,140.6738,141.3659,140.476,141.321,12638.0
2016-08-16 10:30:00,157.27,157.54,157.14,157.41,10528.0,141.3659,141.6086,141.2491,141.4918,10528.0
2016-08-16 11:00:00,157.33,157.5,157.09,157.21,11423.0,141.4199,141.5727,141.2041,141.312,11423.0
2016-08-16 11:30:00,157.09,157.15,156.94,157.11,7411.0,141.2041,141.2581,141.0693,141.2221,7411.0
2016-08-16 12:00:00,157.08,157.11,156.78,156.97,8568.0,141.1951,141.2221,140.9255,141.0963,8568.0
2016-08-16 12:30:00,156.9,157.0,156.83,156.86,9232.0,141.0333,141.1232,140.9704,140.9974,9232.0
2016-08-16 13:00:00,156.98,156.98,156.7,156.87,8400.0,141.1053,141.1053,140.8536,141.0064,8400.0
2016-08-16 13:30:00,156.82,156.82,156.54,156.63,8551.0,140.9614,140.9614,140.7098,140.7907,8551.0
2016-08-16 14:00:00,156.56,156.61,156.13,156.44,13270.0,140.7277,140.7727,140.3412,140.6199,13270.0
2016-08-16 14:30:00,156.44,156.56,156.29,156.48,13500.0,140.6199,140.7277,140.485,140.6558,13500.0
2016-08-16 15:00:00,156.47,156.48,156.1,156.32,16750.0,140.6468,140.6558,140.3142,140.512,16750.0
2016-08-16 15:30:00,156.31,156.31,155.86,156.11,80127.0,140.503,140.503,140.0985,140.3232,80127.0
2016-08-17 09:30:00,155.75,156.03,155.6,155.76,7035.0,139.9996,140.2513,139.8648,140.0086,7035.0
2016-08-17 10:00:00,155.54,155.88,155.39,155.48,8207.0,139.8109,140.1165,139.676,139.7569,8207.0
2016-08-17 10:30:00,155.39,155.5,154.93,155.43,8983.0,139.676,139.7749,139.2626,139.712,8983.0
2016-08-17 11:00:00,155.44,155.74,155.33,155.33,6847.0,139.721,139.9907,139.6221,139.6221,6847.0
2016-08-17 11:30:00,155.39,155.57,155.11,155.57,6349.0,139.676,139.8378,139.4244,139.8378,6349.0
2016-08-17 12:00:00,155.57,156.09,155.47,156.07,8000.0,139.8378,140.3053,139.748,140.2873,8000.0
2016-08-17 12:30:00,156.0,156.64,155.92,156.46,11264.0,140.2244,140.7996,140.1525,140.6378,11264.0
2016-08-17 13:00:00,156.45,156.46,155.93,155.93,3750.0,140.6289,140.6378,140.1614,140.1614,3750.0
2016-08-17 13:30:00,156.05,156.25,155.94,155.94,3538.0,140.2693,140.4491,140.1704,140.1704,3538.0
2016-08-17 14:00:00,155.93,156.65,155.46,156.57,9875.0,140.1614,140.8086,139.739,140.7367,9875.0
2016-08-17 14:30:00,156.53,156.54,155.95,156.22,9330.0,140.7008,140.7098,140.1794,140.4221,9330.0
2016-08-17 15:00:00,156.21,156.3,155.9,156.3,11584.0,140.4131,140.494,140.1345,140.494,11584.0
2016-08-17 15:30:00,156.23,156.64,156.2,156.34,54333.0,140.4311,140.7996,140.4041,140.53,54333.0
2016-08-18 09:30:00,156.79,156.79,156.29,156.55,3860.0,140.9345,140.9345,140.485,140.7187,3860.0
2016-08-18 10:00:00,156.49,156.99,156.46,156.9,11024.0,140.6648,141.1142,140.6378,141.0333,11024.0
2016-08-18 10:30:00,157.0,157.41,156.93,157.23,10200.0,141.1232,141.4918,141.0603,141.33,10200.0
2016-08-18 11:00:00,157.27,157.3,157.05,157.15,6096.0,141.3659,141.3929,141.1682,141.2581,6096.0
2016-08-18 11:30:00,157.1,157.38,156.88,157.38,27943.0,141.2131,141.4648,141.0154,141.4648,27943.0
2016-08-18 12:00:00,157.35,157.73,157.28,157.64,10136.0,141.4378,141.7794,141.3749,141.6985,10136.0
2016-08-18 12:30:00,157.68,158.15,157.64,158.09,5278.0,141.7345,142.1569,141.6985,142.103,5278.0
2016-08-18 13:00:00,158.12,158.12,157.73,157.8,12400.0,142.13,142.13,141.7794,141.8423,12400.0
2016-08-18 13:30:00,157.73,158.11,157.73,157.94,15760.0,141.7794,142.121,141.7794,141.9682,15760.0
2016-08-18 14:00:00,157.81,158.01,157.81,157.92,9726.0,141.8513,142.0311,141.8513,141.9502,9726.0
2016-08-18 14:30:00,157.98,158.0,157.65,157.88,14350.0,142.0041,142.0221,141.7075,141.9142,14350.0
2016-08-18 15:00:00,157.82,157.83,157.37,157.43,27807.0,141.8603,141.8693,141.4558,141.5098,27807.0
2016-08-18 15:30:00,157.42,157.46,156.98,157.46,40853.0,141.5008,141.5367,141.1053,141.5367,40853.0
2016-08-19 09:30:00,156.91,157.0,156.46,157.0,2623.0,141.0423,141.1232,140.6378,141.1232,2623.0
2016-08-19 10:00:00,157.0,157.26,156.89,157.26,2999.0,141.1232,141.3569,141.0244,141.3569,2999.0
2016-08-19 10:30:00,157.27,157.39,157.07,157.07,17380.0,141.3659,141.4738,141.1862,141.1862,17380.0
2016-08-19 11:00:00,157.09,157.48,157.07,157.48,5618.0,141.2041,141.5547,141.1862,141.5547,5618.0
2016-08-19 11:30:00,157.45,157.66,157.45,157.48,4722.0,141.5277,141.7165,141.5277,141.5547,4722.0
2016-08-19 12:00:00,157.59,157.59,157.32,157.37,2748.0,141.6536,141.6536,141.4109,141.4558,2748.0
2016-08-19 12:30:00,157.26,157.46,157.26,157.33,6309.0,141.3569,141.5367,141.3569,141.4199,6309.0
2016-08-19 13:00:00,157.29,157.47,157.29,157.43,1100.0,141.3839,141.5457,141.3839,141.5098,1100.0
2016-08-19 13:30:00,157.37,157.54,157.31,157.51,6704.0,141.4558,141.6086,141.4019,141.5817,6704.0
2016-08-19 14:00:00,157.5,157.59,157.37,157.43,6630.0,141.5727,141.6536,141.4558,141.5098,6630.0
2016-08-19 14:30:00,157.43,157.61,157.39,157.61,5785.0,141.5098,141.6715,141.4738,141.6715,5785.0
2016-08-19 15:00:00,157.51,157.57,157.41,157.47,9711.0,141.5817,141.6356,141.4918,141.5457,9711.0
2016-08-19 15:30:00,157.47,157.62,157.14,157.21,56332.0,141.5457,141.6805,141.2491,141.312,56332.0
2016-08-22 09:30:00,156.56,157.49,156.54,157.32,16436.0,140.7277,141.5637,140.7098,141.4109,16436.0
2016-08-22 10:00:00,157.42,157.82,157.19,157.82,6530.0,141.5008,141.8603,141.294,141.8603,6530.0
2016-08-22 10:30:00,157.85,157.85,157.42,157.42,7461.0,141.8873,141.8873,141.5008,141.5008,7461.0
2016-08-22 11:00:00,157.38,157.64,157.26,157.56,16543.0,141.4648,141.6985,141.3569,141.6266,16543.0
2016-08-22 11:30:00,157.55,158.16,157.55,157.98,5985.0,141.6176,142.1659,141.6176,142.0041,5985.0
2016-08-22 12:00:00,157.92,158.34,157.67,158.27,9861.0,141.9502,142.3277,141.7255,142.2648,9861.0
2016-08-22 12:30:00,158.23,158.32,157.93,158.13,4650.0,142.2289,142.3097,141.9592,142.139,4650.0
2016-08-22 13:00:00,158.03,158.19,157.49,157.5,14293.0,142.0491,142.1929,141.5637,141.5727,14293.0
2016-08-22 13:30:00,157.52,157.87,157.47,157.87,16350.0,141.5907,141.9053,141.5457,141.9053,16350.0
2016-08-22 14:00:00,157.82,158.09,157.82,157.86,7155.0,141.8603,142.103,141.8603,141.8963,7155.0
2016-08-22 14:30:00,157.93,158.29,157.9,158.11,7100.0,141.9592,142.2828,141.9322,142.121,7100.0
2016-08-22 15:00:00,158.09,158.29,158.06,158.29,16750.0,142.103,142.2828,142.076,142.2828,16750.0
2016-08-22 15:30:00,158.26,158.47,158.0,158.47,49660.0,142.2558,142.4446,142.0221,142.4446,49660.0
2016-08-23 09:30:00,158.96,159.26,158.47,158.63,13161.0,142.885,143.1547,142.4446,142.5884,13161.0
2016-08-23 10:00:00,158.76,159.27,158.62,158.8,38643.0,142.7053,143.1637,142.5794,142.7412,38643.0
2016-08-23 10:30:00,158.69,159.0,158.67,158.87,7300.0,142.6423,142.921,142.6244,142.8041,7300.0
2016-08-23 11:00:00,158.94,158.94,158.77,158.86,3200.0,142.8671,142.8671,142.7142,142.7951,3200.0
2016-08-23 11:30:00,158.88,159.11,158.83,158.9,12836.0,142.8131,143.0199,142.7682,142.8311,12836.0
2016-08-23 12:00:00,158.99,159.08,158.97,159.05,5260.0,142.912,142.9929,142.894,142.9659,5260.0
2016-08-23 12:30:00,158.98,159.07,158.58,158.63,6400.0,142.903,142.9839,142.5435,142.5884,6400.0
2016-08-23 13:00:00,158.63,158.87,158.63,158.84,4300.0,142.5884,142.8041,142.5884,142.7772,4300.0
2016-08-23 13:30:00,158.81,158.96,158.74,158.89,5000.0,142.7502,142.885,142.6873,142.8221,5000.0
2016-08-23 14:00:00,158.86,158.92,158.74,158.91,4519.0,142.7951,142.8491,142.6873,142.8401,4519.0
2016-08-23 14:30:00,158.82,158.85,158.64,158.64,8186.0,142.7592,142.7862,142.5974,142.5974,8186.0
2016-08-23 15:00:00,158.7,158.91,158.63,158.78,19472.0,142.6513,142.8401,142.5884,142.7232,19472.0
2016-08-23 15:30:00,158.79,158.83,158.38,158.49,37728.0,142.7322,142.7682,142.3637,142.4626,37728.0
2016-08-24 09:30:00,158.38,158.95,158.09,158.49,4529.0,142.3637,142.876,142.103,142.4626,4529.0
2016-08-24 10:00:00,158.51,158.52,158.1,158.1,6900.0,142.4805,142.4895,142.112,142.112,6900.0
2016-08-24 10:30:00,158.04,158.37,157.92,158.24,4764.0,142.0581,142.3547,141.9502,142.2378,4764.0
2016-08-24 11:00:00,158.23,158.67,158.09,158.55,14661.0,142.2289,142.6244,142.103,142.5165,14661.0
2016-08-24 11:30:00,158.62,159.02,158.57,158.95,43293.0,142.5794,142.939,142.5345,142.876,43293.0
2016-08-24 12:00:00,158.94,159.55,158.94,159.27,6560.0,142.8671,143.4154,142.8671,143.1637,6560.0
2016-08-24 12:30:00,159.12,159.38,159.12,159.32,3800.0,143.0288,143.2626,143.0288,143.2086,3800.0
2016-08-24 13:00:00,159.24,159.31,159.04,159.17,4100.0,143.1367,143.1996,142.9569,143.0738,4100.0
2016-08-24 13:30:00,159.09,159.33,158.92,159.04,3800.0,143.0019,143.2176,142.8491,142.9569,3800.0
2016-08-24 14:00:00,159.09,159.32,158.89,159.01,5099.0,143.0019,143.2086,142.8221,142.93,5099.0
2016-08-24 14:30:00,159.08,159.36,159.01,159.19,4200.0,142.9929,143.2446,142.93,143.0918,4200.0
2016-08-24 15:00:00,159.14,159.14,158.84,158.9,15271.0,143.0468,143.0468,142.7772,142.8311,15271.0
2016-08-24 15:30:00,158.85,158.99,158.47,158.76,45852.0,142.7862,142.912,142.4446,142.7053,45852.0
2016-08-25 09:30:00,158.91,158.96,158.13,158.72,9162.0,142.8401,142.885,142.139,142.6693,9162.0
2016-08-25 10:00:00,158.7,159.41,158.7,158.97,7461.0,142.6513,143.2895,142.6513,142.894,7461.0
2016-08-25 10:30:00,159.13,159.34,158.89,158.96,6016.0,143.0378,143.2266,142.8221,142.885,6016.0
2016-08-25 11:00:00,159.14,159.45,159.1,159.4,4914.0,143.0468,143.3255,143.0109,143.2805,4914.0
2016-08-25 11:30:00,159.41,159.53,158.99,159.16,5630.0,143.2895,143.3974,142.912,143.0648,5630.0
2016-08-25 12:00:00,159.18,159.39,159.05,159.39,6500.0,143.0828,143.2715,142.9659,143.2715,6500.0
2016-08-25 12:30:00,159.44,159.63,159.31,159.61,4954.0,143.3165,143.4873,143.1996,143.4693,4954.0
2016-08-25 13:00:00,159.62,159.62,159.36,159.57,13293.0,143.4783,143.4783,143.2446,143.4333,13293.0
2016-08-25 13:30:00,159.58,159.58,159.05,159.23,13096.0,143.4423,143.4423,142.9659,143.1277,13096.0
2016-08-25 14:00:00,159.33,159.34,159.05,159.16,4150.0,143.2176,143.2266,142.9659,143.0648,4150.0
2016-08-25 14:30:00,159.13,159.38,159.12,159.23,7981.0,143.0378,143.2626,143.0288,143.1277,7981.0
2016-08-25 15:00:00,159.26,159.56,159.25,159.47,9426.0,143.1547,143.4244,143.1457,143.3435,9426.0
2016-08-25 15:30:00,159.44,159.56,159.22,159.49,32019.0,143.3165,143.4244,143.1187,143.3614,32019.0
2016-08-26 09:30:00,160.02,160.98,159.96,160.31,10291.0,143.8378,144.7008,143.7839,144.0985,10291.0
2016-08-26 10:00:00,160.07,160.35,159.72,160.25,14081.0,143.8828,144.1345,143.5682,144.0446,14081.0
2016-08-26 10:30:00,160.17,160.35,160.04,160.09,10289.0,143.9727,144.1345,143.8558,143.9008,10289.0
2016-08-26 11:00:00,160.14,160.41,160.06,160.18,5550.0,143.9457,144.1884,143.8738,143.9817,5550.0
2016-08-26 11:30:00,160.15,160.26,159.49,159.49,10280.0,143.9547,144.0536,143.3614,143.3614,10280.0
2016-08-26 12:00:00,159.35,159.46,158.65,159.13,6114.0,143.2356,143.3345,142.6064,143.0378,6114.0
2016-08-26 12:30:00,159.06,159.3,159.06,159.28,5000.0,142.9749,143.1906,142.9749,143.1727,5000.0
2016-08-26 13:00:00,159.25,159.4,158.78,158.95,5750.0,143.1457,143.2805,142.7232,142.876,5750.0
2016-08-26 13:30:00,159.0,159.33,158.98,159.17,21687.0,142.921,143.2176,142.903,143.0738,21687.0
2016-08-26 14:00:00,159.1,159.51,159.0,159.1,9225.0,143.0109,143.3794,142.921,143.0109,9225.0
2016-08-26 14:30:00,159.07,159.15,158.68,159.15,5161.0,142.9839,143.0558,142.6333,143.0558,5161.0
2016-08-26 15:00:00,159.08,159.58,158.99,159.56,9717.0,142.9929,143.4423,142.912,143.4244,9717.0
2016-08-26 15:30:00,159.58,159.6,159.23,159.28,20692.0,143.4423,143.4603,143.1277,143.1727,20692.0
2016-08-29 09:30:00,159.5,160.85,158.69,160.61,13592.0,143.3704,144.5839,142.6423,144.3682,13592.0
2016-08-29 10:00:00,160.82,160.94,160.25,160.25,5448.0,144.5569,144.6648,144.0446,144.0446,5448.0
2016-08-29 10:30:00,160.28,160.73,160.28,160.6,5130.0,144.0715,144.476,144.0715,144.3592,5130.0
2016-08-29 11:00:00,160.67,161.07,160.67,160.9,6766.0,144.4221,144.7817,144.4221,144.6288,6766.0
2016-08-29 11:30:00,161.0,161.3,160.62,160.74,13116.0,144.7187,144.9884,144.3772,144.485,13116.0
2016-08-29 12:00:00,160.59,161.15,160.55,160.55,7803.0,144.3502,144.8536,144.3142,144.3142,7803.0
2016-08-29 12:30:00,160.62,160.88,160.56,160.85,5400.0,144.3772,144.6109,144.3232,144.5839,5400.0
2016-08-29 13:00:00,160.87,160.96,160.66,160.9,9259.0,144.6019,144.6828,144.4131,144.6288,9259.0
2016-08-29 13:30:00,160.96,161.07,160.8,160.8,5960.0,144.6828,144.7817,144.539,144.539,5960.0
2016-08-29 14:00:00,160.91,161.01,160.8,160.8,5270.0,144.6378,144.7277,144.539,144.539,5270.0
2016-08-29 14:30:00,160.74,160.84,160.68,160.74,3884.0,144.485,144.5749,144.4311,144.485,3884.0
2016-08-29 15:00:00,160.73,160.76,160.34,160.43,7610.0,144.476,144.503,144.1255,144.2064,7610.0
2016-08-29 15:30:00,160.49,160.71,160.37,160.71,14575.0,144.2603,144.4581,144.1524,144.4581,14575.0
2016-08-30 09:30:00,161.05,161.13,160.23,161.06,6439.0,144.7637,144.8356,144.0266,144.7727,6439.0
2016-08-30 10:00:00,160.93,161.21,160.72,160.95,6476.0,144.6558,144.9075,144.467,144.6738,6476.0
2016-08-30 10:30:00,160.94,161.39,160.93,161.22,5904.0,144.6648,145.0693,144.6558,144.9165,5904.0
2016-08-30 11:00:00,161.24,161.51,161.24,161.28,5000.0,144.9345,145.1772,144.9345,144.9704,5000.0
2016-08-30 11:30:00,161.07,161.38,161.07,161.13,7500.0,144.7817,145.0603,144.7817,144.8356,7500.0
2016-08-30 12:00:00,161.03,161.43,160.98,161.27,9998.0,144.7457,145.1052,144.7008,144.9614,9998.0
2016-08-30 12:30:00,161.03,161.46,161.03,161.42,5832.0,144.7457,145.1322,144.7457,145.0963,5832.0
2016-08-30 13:00:00,161.31,161.52,161.23,161.35,5563.0,144.9974,145.1861,144.9255,145.0333,5563.0
2016-08-30 13:30:00,161.27,161.42,161.13,161.31,7036.0,144.9614,145.0963,144.8356,144.9974,7036.0
2016-08-30 14:00:00,161.3,161.33,160.94,161.08,10261.0,144.9884,145.0154,144.6648,144.7906,10261.0
2016-08-30 14:30:00,161.1,161.26,161.0,161.14,9655.0,144.8086,144.9524,144.7187,144.8446,9655.0
2016-08-30 15:00:00,161.18,161.66,161.13,161.63,7785.0,144.8805,145.312,144.8356,145.285,7785.0
2016-08-30 15:30:00,161.62,162.21,161.49,162.17,50211.0,145.276,145.8064,145.1592,145.7704,50211.0
2016-08-31 09:30:00,162.0,162.16,161.06,161.5,6814.0,145.6176,145.7614,144.7727,145.1682,6814.0
2016-08-31 10:00:00,161.47,161.47,161.16,161.16,3442.0,145.1412,145.1412,144.8626,144.8626,3442.0
2016-08-31 10:30:00,161.09,161.36,160.84,161.04,9545.0,144.7996,145.0423,144.5749,144.7547,9545.0
2016-08-31 11:00:00,161.05,161.32,161.02,161.11,1977.0,144.7637,145.0064,144.7367,144.8176,1977.0
2016-08-31 11:30:00,161.18,161.26,161.08,161.09,5480.0,144.8805,144.9524,144.7906,144.7996,5480.0
2016-08-31 12:00:00,161.03,161.11,160.55,160.55,5969.0,144.7457,144.8176,144.3142,144.3142,5969.0
2016-08-31 12:30:00,160.56,160.56,160.15,160.15,7652.0,144.3232,144.3232,143.9547,143.9547,7652.0
2016-08-31 13:00:00,160.12,160.44,160.01,160.4,3700.0,143.9277,144.2154,143.8288,144.1794,3700.0
2016-08-31 13:30:00,160.33,160.5,160.15,160.39,6560.0,144.1165,144.2693,143.9547,144.1704,6560.0
2016-08-31 14:00:00,160.45,160.96,160.39,160.87,7268.0,144.2244,144.6828,144.1704,144.6019,7268.0
2016-08-31 14:30:00,160.79,160.89,160.61,160.78,5100.0,144.53,144.6199,144.3682,144.521,5100.0
2016-08-31 15:00:00,160.69,161.23,160.69,161.23,8961.0,144.4401,144.9255,144.4401,144.9255,8961.0
2016-08-31 15:30:00,161.22,161.31,160.97,161.01,27679.0,144.9165,144.9974,144.6918,144.7277,27679.0
2016-09-01 09:30:00,161.73,162.35,161.03,162.11,11725.0,145.3749,145.9322,144.7457,145.7165,11725.0
2016-09-01 10:00:00,162.14,163.06,161.64,161.64,39814.0,145.7434,146.5704,145.294,145.294,39814.0
2016-09-01 10:30:00,161.71,161.82,160.65,160.65,12380.0,145.3569,145.4558,144.4041,144.4041,12380.0
2016-09-01 11:00:00,160.8,161.64,160.77,161.64,6637.0,144.539,145.294,144.512,145.294,6637.0
2016-09-01 11:30:00,161.63,161.69,161.41,161.66,3882.0,145.285,145.339,145.0873,145.312,3882.0
2016-09-01 12:00:00,161.62,162.79,161.62,162.72,6700.0,145.276,146.3277,145.276,146.2648,6700.0
2016-09-01 12:30:00,162.61,162.74,162.36,162.36,6100.0,146.1659,146.2828,145.9412,145.9412,6100.0
2016-09-01 13:00:00,162.3,162.36,162.2,162.31,3921.0,145.8873,145.9412,145.7974,145.8963,3921.0
2016-09-01 13:30:00,162.31,162.33,161.67,161.85,3300.0,145.8963,145.9142,145.321,145.4828,3300.0
2016-09-01 14:00:00,161.82,162.39,161.6,162.39,5579.0,145.4558,145.9682,145.2581,145.9682,5579.0
2016-09-01 14:30:00,162.4,162.72,161.96,162.53,4600.0,145.9772,146.2648,145.5817,146.094,4600.0
2016-09-01 15:00:00,162.32,162.64,162.01,162.47,11109.0,145.9052,146.1929,145.6266,146.0401,11109.0
2016-09-01 15:30:00,162.41,162.92,162.41,162.7,28993.0,145.9861,146.4446,145.9861,146.2468,28993.0
2016-09-02 09:30:00,163.72,164.02,163.67,163.8,10198.0,147.1637,147.4333,147.1187,147.2356,10198.0
2016-09-02 10:00:00,163.8,163.97,163.24,163.37,4848.0,147.2356,147.3884,146.7322,146.8491,4848.0
2016-09-02 10:30:00,163.63,163.63,163.12,163.12,3200.0,147.0828,147.0828,146.6243,146.6243,3200.0
2016-09-02 11:00:00,163.22,163.3,162.93,163.17,11596.0,146.7142,146.7861,146.4536,146.6693,11596.0
2016-09-02 11:30:00,163.17,163.39,163.17,163.35,6300.0,146.6693,146.867,146.6693,146.8311,6300.0
2016-09-02 12:00:00,163.25,163.37,162.75,162.83,3126.0,146.7412,146.8491,146.2918,146.3637,3126.0
2016-09-02 12:30:00,162.78,163.05,162.78,163.0,11178.0,146.3187,146.5614,146.3187,146.5165,11178.0
2016-09-02 13:00:00,162.96,163.09,162.85,163.09,5646.0,146.4805,146.5974,146.3816,146.5974,5646.0
2016-09-02 13:30:00,163.02,163.02,162.5,162.66,2035.0,146.5345,146.5345,146.067,146.2109,2035.0
2016-09-02 14:00:00,162.62,162.99,162.57,162.91,5511.0,146.1749,146.5075,146.13,146.4356,5511.0
2016-09-02 14:30:00,162.9,163.02,162.66,162.66,5864.0,146.4266,146.5345,146.2109,146.2109,5864.0
2016-09-02 15:00:00,162.78,163.0,162.68,162.91,6908.0,146.3187,146.5165,146.2288,146.4356,6908.0
2016-09-02 15:30:00,162.95,163.27,162.94,163.21,28615.0,146.4715,146.7592,146.4625,146.7052,28615.0
2016-09-06 09:30:00,163.54,163.54,162.7,162.8,5287.0,147.0019,147.0019,146.2468,146.3367,5287.0
2016-09-06 10:00:00,162.84,162.84,162.15,162.37,8330.0,146.3727,146.3727,145.7524,145.9502,8330.0
2016-09-06 10:30:00,162.37,162.59,161.37,161.37,6777.0,145.9502,146.1479,145.0513,145.0513,6777.0
2016-09-06 11:00:00,161.27,161.87,161.26,161.84,7082.0,144.9614,145.5008,144.9524,145.4738,7082.0
2016-09-06 11:30:00,161.8,162.08,161.54,161.69,3440.0,145.4378,145.6895,145.2041,145.339,3440.0
2016-09-06 12:00:00,161.78,161.81,161.34,161.38,3882.0,145.4199,145.4468,145.0243,145.0603,3882.0
2016-09-06 12:30:00,161.53,161.74,161.4,161.74,3603.0,145.1951,145.3839,145.0783,145.3839,3603.0
2016-09-06 13:00:00,161.57,161.78,161.47,161.75,4583.0,145.2311,145.4199,145.1412,145.3929,4583.0
2016-09-06 13:30:00,161.66,161.8,161.45,161.74,4734.0,145.312,145.4378,145.1232,145.3839,4734.0
2016-09-06 14:00:00,161.73,161.75,161.61,161.62,4904.0,145.3749,145.3929,145.267,145.276,4904.0
2016-09-06 14:30:00,161.71,162.0,161.59,161.97,6709.0,145.3569,145.6176,145.2491,145.5906,6709.0
2016-09-06 15:00:00,161.94,162.16,161.71,162.08,9626.0,145.5637,145.7614,145.3569,145.6895,9626.0
2016-09-06 15:30:00,162.1,162.39,162.04,162.26,47439.0,145.7075,145.9682,145.6536,145.8513,47439.0
2016-09-07 09:30:00,161.88,162.57,161.6,162.3,4504.0,145.5097,146.13,145.2581,145.8873,4504.0
2016-09-07 10:00:00,162.45,162.45,161.95,162.12,16243.0,146.0221,146.0221,145.5727,145.7255,16243.0
2016-09-07 10:30:00,162.18,162.2,161.61,161.8,6579.0,145.7794,145.7974,145.267,145.4378,6579.0
2016-09-07 11:00:00,161.79,161.85,160.89,161.04,16933.0,145.4288,145.4828,144.6199,144.7547,16933.0
2016-09-07 11:30:00,161.03,161.22,161.01,161.06,5613.0,144.7457,144.9165,144.7277,144.7727,5613.0
2016-09-07 12:00:00,161.08,161.45,161.01,161.14,14650.0,144.7906,145.1232,144.7277,144.8446,14650.0
2016-09-07 12:30:00,161.11,161.25,160.91,161.05,19320.0,144.8176,144.9435,144.6378,144.7637,19320.0
2016-09-07 13:00:00,161.01,161.3,160.84,161.29,11253.0,144.7277,144.9884,144.5749,144.9794,11253.0
2016-09-07 13:30:00,161.22,161.3,160.86,161.04,11667.0,144.9165,144.9884,144.5929,144.7547,11667.0
2016-09-07 14:00:00,161.04,161.72,160.95,161.45,43918.0,144.7547,145.3659,144.6738,145.1232,43918.0
2016-09-07 14:30:00,161.53,161.69,161.0,161.21,32885.0,145.1951,145.339,144.7187,144.9075,32885.0
2016-09-07 15:00:00,161.24,161.63,161.06,161.56,31982.0,144.9345,145.285,144.7727,145.2221,31982.0
2016-09-07 15:30:00,161.55,161.93,161.4,161.93,66178.0,145.2131,145.5547,145.0783,145.5547,66178.0
2016-09-08 09:30:00,161.82,163.0,161.81,162.71,13828.0,145.4558,146.5165,145.4468,146.2558,13828.0
2016-09-08 10:00:00,162.55,162.7,162.01,162.51,10900.0,146.112,146.2468,145.6266,146.076,10900.0
2016-09-08 10:30:00,162.56,162.62,161.72,161.92,4600.0,146.121,146.1749,145.3659,145.5457,4600.0
2016-09-08 11:00:00,162.0,162.45,161.83,162.3,23953.0,145.6176,146.0221,145.4648,145.8873,23953.0
2016-09-08 11:30:00,162.28,162.59,162.04,162.45,10901.0,145.8693,146.1479,145.6536,146.0221,10901.0
2016-09-08 12:00:00,162.4,162.4,162.02,162.18,6172.0,145.9772,145.9772,145.6356,145.7794,6172.0
2016-09-08 12:30:00,162.19,162.35,162.19,162.26,3250.0,145.7884,145.9322,145.7884,145.8513,3250.0
2016-09-08 13:00:00,162.2,162.2,161.76,161.84,9595.0,145.7974,145.7974,145.4019,145.4738,9595.0
2016-09-08 13:30:00,161.78,161.9,161.53,161.73,6098.0,145.4199,145.5277,145.1951,145.3749,6098.0
2016-09-08 14:00:00,161.72,162.11,161.58,161.98,6924.0,145.3659,145.7165,145.2401,145.5996,6924.0
2016-09-08 14:30:00,161.9,162.27,161.71,162.22,23546.0,145.5277,145.8603,145.3569,145.8154,23546.0
2016-09-08 15:00:00,162.19,162.19,161.86,161.86,8360.0,145.7884,145.7884,145.4918,145.4918,8360.0
2016-09-08 15:30:00,161.9,162.28,161.86,162.15,36509.0,145.5277,145.8693,145.4918,145.7524,36509.0
2016-09-09 09:30:00,160.64,160.8,157.61,157.83,24591.0,144.3951,144.539,141.6715,141.8693,24591.0
2016-09-09 10:00:00,157.83,157.87,156.82,157.09,40887.0,141.8693,141.9053,140.9614,141.2041,40887.0
2016-09-09 10:30:00,157.11,157.69,156.88,156.97,35436.0,141.2221,141.7435,141.0154,141.0963,35436.0
2016-09-09 11:00:00,157.02,158.12,157.02,157.95,31899.0,141.1412,142.13,141.1412,141.9772,31899.0
2016-09-09 11:30:00,157.8,158.0,157.05,157.31,28275.0,141.8423,142.0221,141.1682,141.4019,28275.0
2016-09-09 12:00:00,157.4,157.48,156.57,156.97,34659.0,141.4828,141.5547,140.7367,141.0963,34659.0
2016-09-09 12:30:00,156.78,156.82,156.55,156.55,23639.0,140.9255,140.9614,140.7187,140.7187,23639.0
2016-09-09 13:00:00,156.61,156.61,155.39,155.71,29166.0,140.7727,140.7727,139.676,139.9637,29166.0
2016-09-09 13:30:00,155.72,156.07,154.69,155.25,37770.0,139.9727,140.2873,139.0468,139.5502,37770.0
2016-09-09 14:00:00,155.25,156.13,154.86,156.13,22268.0,139.5502,140.3412,139.1996,140.3412,22268.0
2016-09-09 14:30:00,156.23,156.53,155.5,156.11,39017.0,140.4311,140.7008,139.7749,140.3232,39017.0
2016-09-09 15:00:00,156.15,156.37,155.56,156.13,47920.0,140.3592,140.5569,139.8289,140.3412,47920.0
2016-09-09 15:30:00,156.17,156.24,155.54,155.72,152008.0,140.3772,140.4401,139.8109,139.9727,152008.0
2016-09-12 09:30:00,154.87,156.47,154.69,156.32,38692.0,139.2086,140.6468,139.0468,140.512,38692.0
2016-09-12 10:00:00,156.19,156.36,155.61,155.69,25201.0,140.3951,140.548,139.8738,139.9457,25201.0
2016-09-12 10:30:00,155.85,155.91,154.8,155.17,11680.0,140.0895,140.1435,139.1457,139.4783,11680.0
2016-09-12 11:00:00,155.12,155.82,155.11,155.75,10868.0,139.4334,140.0626,139.4244,139.9996,10868.0
2016-09-12 11:30:00,155.67,155.93,155.23,155.81,9327.0,139.9277,140.1614,139.5322,140.0536,9327.0
2016-09-12 12:00:00,155.88,155.92,155.24,155.24,20777.0,140.1165,140.1525,139.5412,139.5412,20777.0
2016-09-12 12:30:00,155.27,155.69,155.22,155.5,13846.0,139.5682,139.9457,139.5232,139.7749,13846.0
2016-09-12 13:00:00,155.47,156.22,155.38,155.38,18312.0,139.748,140.4221,139.6671,139.6671,18312.0
2016-09-12 13:30:00,155.3,155.75,155.06,155.61,21765.0,139.5951,139.9996,139.3794,139.8738,21765.0
2016-09-12 14:00:00,155.66,156.66,155.55,156.49,14829.0,139.9187,140.8176,139.8199,140.6648,14829.0
2016-09-12 14:30:00,156.45,157.07,156.45,156.73,12362.0,140.6289,141.1862,140.6289,140.8805,12362.0
2016-09-12 15:00:00,156.75,156.89,156.54,156.64,13722.0,140.8985,141.0244,140.7098,140.7996,13722.0
2016-09-12 15:30:00,156.64,156.9,156.47,156.63,57370.0,140.7996,141.0333,140.6468,140.7907,57370.0
2016-09-13 09:30:00,155.26,156.02,154.63,155.14,14390.0,139.5592,140.2423,138.9929,139.4513,14390.0
2016-09-13 10:00:00,154.97,155.33,154.53,155.0,16979.0,139.2985,139.6221,138.903,139.3255,16979.0
2016-09-13 10:30:00,154.94,155.52,154.65,155.41,12800.0,139.2716,139.7929,139.0109,139.694,12800.0
2016-09-13 11:00:00,155.28,155.63,155.04,155.43,12650.0,139.5772,139.8918,139.3614,139.712,12650.0
2016-09-13 11:30:00,155.47,155.65,155.02,155.58,13815.0,139.748,139.9098,139.3435,139.8468,13815.0
2016-09-13 12:00:00,155.55,155.9,155.12,155.13,14478.0,139.8199,140.1345,139.4334,139.4423,14478.0
2016-09-13 12:30:00,155.05,155.05,154.57,154.84,15927.0,139.3704,139.3704,138.939,139.1817,15927.0
2016-09-13 13:00:00,154.83,155.87,154.66,155.59,14646.0,139.1727,140.1075,139.0199,139.8558,14646.0
2016-09-13 13:30:00,155.59,155.9,155.01,155.43,16200.0,139.8558,140.1345,139.3345,139.712,16200.0
2016-09-13 14:00:00,155.2,155.6,155.14,155.41,8883.0,139.5053,139.8648,139.4513,139.694,8883.0
2016-09-13 14:30:00,155.34,155.78,155.26,155.42,16114.0,139.6311,140.0266,139.5592,139.703,16114.0
2016-09-13 15:00:00,155.49,155.98,155.24,155.98,19688.0,139.7659,140.2064,139.5412,140.2064,19688.0
2016-09-13 15:30:00,155.93,155.99,155.19,155.23,47581.0,140.1614,140.2154,139.4963,139.5322,47581.0
2016-09-14 09:30:00,155.86,155.92,154.65,155.26,11653.0,140.0985,140.1525,139.0109,139.5592,11653.0
2016-09-14 10:00:00,155.18,156.17,155.0,155.76,5400.0,139.4873,140.3772,139.3255,140.0086,5400.0
2016-09-14 10:30:00,155.95,156.32,155.07,155.07,6652.0,140.1794,140.512,139.3884,139.3884,6652.0
2016-09-14 11:00:00,155.15,155.58,154.87,155.35,8305.0,139.4603,139.8468,139.2086,139.6401,8305.0
2016-09-14 11:30:00,155.05,155.44,155.05,155.44,5366.0,139.3704,139.721,139.3704,139.721,5366.0
2016-09-14 12:00:00,155.61,155.64,155.22,155.48,2900.0,139.8738,139.9008,139.5232,139.7569,2900.0
2016-09-14 12:30:00,155.5,155.54,155.22,155.28,11474.0,139.7749,139.8109,139.5232,139.5772,11474.0
2016-09-14 13:00:00,155.29,155.46,155.24,155.45,3700.0,139.5862,139.739,139.5412,139.73,3700.0
2016-09-14 13:30:00,155.32,155.97,155.32,155.51,19837.0,139.6131,140.1974,139.6131,139.7839,19837.0
2016-09-14 14:00:00,155.66,156.11,155.32,155.8,14800.0,139.9187,140.3232,139.6131,140.0446,14800.0
2016-09-14 14:30:00,155.76,156.09,155.65,155.96,13329.0,140.0086,140.3053,139.9098,140.1884,13329.0
2016-09-14 15:00:00,155.87,155.92,155.49,155.66,9980.0,140.1075,140.1525,139.7659,139.9187,9980.0
2016-09-14 15:30:00,155.66,155.81,155.36,155.43,49230.0,139.9187,140.0536,139.6491,139.712,49230.0
2016-09-15 09:30:00,155.76,155.76,154.34,155.35,15121.0,140.0086,140.0086,138.7322,139.6401,15121.0
2016-09-15 10:00:00,155.37,155.92,155.07,155.64,7510.0,139.6581,140.1525,139.3884,139.9008,7510.0
2016-09-15 10:30:00,155.7,156.17,155.53,155.95,7610.0,139.9547,140.3772,139.8019,140.1794,7610.0
2016-09-15 11:00:00,156.09,156.18,155.8,156.18,7654.0,140.3053,140.3862,140.0446,140.3862,7654.0
2016-09-15 11:30:00,156.14,156.38,156.03,156.04,7223.0,140.3502,140.5659,140.2513,140.2603,7223.0
2016-09-15 12:00:00,156.02,156.13,155.75,155.98,6678.0,140.2423,140.3412,139.9996,140.2064,6678.0
2016-09-15 12:30:00,156.01,156.06,155.56,155.84,12200.0,140.2334,140.2783,139.8289,140.0805,12200.0
2016-09-15 13:00:00,155.85,156.01,155.64,155.82,16740.0,140.0895,140.2334,139.9008,140.0626,16740.0
2016-09-15 13:30:00,155.84,156.29,155.84,156.29,4000.0,140.0805,140.485,140.0805,140.485,4000.0
2016-09-15 14:00:00,156.33,156.58,156.17,156.55,4036.0,140.521,140.7457,140.3772,140.7187,4036.0
2016-09-15 14:30:00,156.51,156.58,156.41,156.58,2700.0,140.6828,140.7457,140.5929,140.7457,2700.0
2016-09-15 15:00:00,156.57,156.82,156.3,156.46,9928.0,140.7367,140.9614,140.494,140.6378,9928.0
2016-09-15 15:30:00,156.51,156.61,156.25,156.49,28749.0,140.6828,140.7727,140.4491,140.6648,28749.0
2016-09-16 09:30:00,156.23,156.23,155.31,155.32,28055.0,140.4311,140.4311,139.6041,139.6131,28055.0
2016-09-16 10:00:00,155.19,155.6,154.86,155.44,10628.0,139.4963,139.8648,139.1996,139.721,10628.0
2016-09-16 10:30:00,155.57,156.34,155.57,156.25,10660.0,139.8378,140.53,139.8378,140.4491,10660.0
2016-09-16 11:00:00,156.02,156.23,155.87,156.09,5626.0,140.2423,140.4311,140.1075,140.3053,5626.0
2016-09-16 11:30:00,156.09,156.58,156.01,156.24,10640.0,140.3053,140.7457,140.2334,140.4401,10640.0
2016-09-16 12:00:00,156.21,156.73,156.21,156.67,6300.0,140.4131,140.8805,140.4131,140.8266,6300.0
2016-09-16 12:30:00,156.51,156.53,156.19,156.19,7000.0,140.6828,140.7008,140.3951,140.3951,7000.0
2016-09-16 13:00:00,156.29,156.3,155.7,155.91,11800.0,140.485,140.494,139.9547,140.1435,11800.0
2016-09-16 13:30:00,155.77,155.87,155.57,155.61,11901.0,140.0176,140.1075,139.8378,139.8738,11901.0
2016-09-16 14:00:00,155.59,155.85,155.5,155.7,4100.0,139.8558,140.0895,139.7749,139.9547,4100.0
2016-09-16 14:30:00,155.7,155.7,155.35,155.44,5806.0,139.9547,139.9547,139.6401,139.721,5806.0
2016-09-16 15:00:00,155.31,155.6,155.18,155.53,12368.0,139.6041,139.8648,139.4873,139.8019,12368.0
2016-09-16 15:30:00,155.52,155.79,155.34,155.35,80554.0,139.7929,140.0356,139.6311,139.6401,80554.0
2016-09-19 09:30:00,156.19,157.51,156.12,157.02,59980.0,140.3951,141.5817,140.3322,141.1412,59980.0
2016-09-19 10:00:00,157.25,157.49,156.19,156.22,26192.0,141.348,141.5637,140.3951,140.4221,26192.0
2016-09-19 10:30:00,156.29,156.47,156.01,156.14,16879.0,140.485,140.6468,140.2334,140.3502,16879.0
2016-09-19 11:00:00,156.11,156.28,156.01,156.01,8787.0,140.3232,140.476,140.2334,140.2334,8787.0
2016-09-19 11:30:00,156.13,156.2,155.84,156.05,14461.0,140.3412,140.4041,140.0805,140.2693,14461.0
2016-09-19 12:00:00,155.99,156.12,155.46,155.84,7521.0,140.2154,140.3322,139.739,140.0805,7521.0
2016-09-19 12:30:00,155.9,156.18,155.8,156.04,37926.0,140.1345,140.3862,140.0446,140.2603,37926.0
2016-09-19 13:00:00,156.11,156.16,155.95,156.03,13260.0,140.3232,140.3682,140.1794,140.2513,13260.0
2016-09-19 13:30:00,156.01,156.08,155.51,156.05,10675.0,140.2334,140.2963,139.7839,140.2693,10675.0
2016-09-19 14:00:00,156.19,156.33,156.1,156.27,9467.0,140.3951,140.521,140.3142,140.4671,9467.0
2016-09-19 14:30:00,156.25,156.79,156.23,156.6,27028.0,140.4491,140.9345,140.4311,140.7637,27028.0
2016-09-19 15:00:00,156.62,156.72,156.34,156.46,20481.0,140.7817,140.8716,140.53,140.6378,20481.0
2016-09-19 15:30:00,156.38,156.63,156.18,156.48,78477.0,140.5659,140.7907,140.3862,140.6558,78477.0
2016-09-20 09:30:00,157.65,157.65,156.34,156.9,5227.0,141.7075,141.7075,140.53,141.0333,5227.0
2016-09-20 10:00:00,156.63,156.77,156.56,156.63,4250.0,140.7907,140.9165,140.7277,140.7907,4250.0
2016-09-20 10:30:00,156.59,156.64,156.02,156.02,6820.0,140.7547,140.7996,140.2423,140.2423,6820.0
2016-09-20 11:00:00,155.98,156.19,155.56,155.56,8187.0,140.2064,140.3951,139.8289,139.8289,8187.0
2016-09-20 11:30:00,155.65,156.14,155.59,155.93,15699.0,139.9098,140.3502,139.8558,140.1614,15699.0
2016-09-20 12:00:00,155.98,155.99,155.34,155.68,25931.0,140.2064,140.2154,139.6311,139.9367,25931.0
2016-09-20 12:30:00,155.66,155.69,154.82,155.0,31257.0,139.9187,139.9457,139.1637,139.3255,31257.0
2016-09-20 13:00:00,154.9,155.38,154.9,155.29,13077.0,139.2356,139.6671,139.2356,139.5862,13077.0
2016-09-20 13:30:00,155.24,155.91,155.13,155.9,9537.0,139.5412,140.1435,139.4423,140.1345,9537.0
2016-09-20 14:00:00,155.89,156.19,155.82,155.93,14205.0,140.1255,140.3951,140.0626,140.1614,14205.0
2016-09-20 14:30:00,155.9,156.31,155.8,156.31,27825.0,140.1345,140.503,140.0446,140.503,27825.0
2016-09-20 15:00:00,156.24,156.24,156.03,156.11,11653.0,140.4401,140.4401,140.2513,140.3232,11653.0
2016-09-20 15:30:00,156.11,156.31,155.99,156.07,43653.0,140.3232,140.503,140.2154,140.2873,43653.0
2016-09-21 09:30:00,157.0,157.25,156.36,157.07,13366.0,141.1232,141.348,140.548,141.1862,13366.0
2016-09-21 10:00:00,157.19,157.32,156.86,157.2,32655.0,141.294,141.4109,140.9974,141.303,32655.0
2016-09-21 10:30:00,157.13,157.39,156.89,156.96,11250.0,141.2401,141.4738,141.0244,141.0873,11250.0
2016-09-21 11:00:00,156.99,157.05,156.7,157.0,7926.0,141.1142,141.1682,140.8536,141.1232,7926.0
2016-09-21 11:30:00,156.98,156.99,156.62,156.78,6750.0,141.1053,141.1142,140.7817,140.9255,6750.0
2016-09-21 12:00:00,156.86,156.94,156.09,156.09,9634.0,140.9974,141.0693,140.3053,140.3053,9634.0
2016-09-21 12:30:00,156.01,156.44,156.01,156.44,4600.0,140.2334,140.6199,140.2334,140.6199,4600.0
2016-09-21 13:00:00,156.5,156.7,156.44,156.61,94815.0,140.6738,140.8536,140.6199,140.7727,94815.0
2016-09-21 13:30:00,156.49,156.57,156.21,156.34,6406.0,140.6648,140.7367,140.4131,140.53,6406.0
2016-09-21 14:00:00,157.1,157.53,156.44,156.5,12410.0,141.2131,141.5996,140.6199,140.6738,12410.0
2016-09-21 14:30:00,156.54,157.02,156.46,156.93,23236.0,140.7098,141.1412,140.6378,141.0603,23236.0
2016-09-21 15:00:00,156.95,158.02,156.91,157.8,23304.0,141.0783,142.0401,141.0423,141.8423,23304.0
2016-09-21 15:30:00,157.78,158.11,157.62,157.64,86753.0,141.8244,142.121,141.6805,141.6985,86753.0
2016-09-22 09:30:00,159.0,159.73,157.74,158.7,24083.0,142.921,143.5772,141.7884,142.6513,24083.0
2016-09-22 10:00:00,158.75,158.83,158.28,158.75,17214.0,142.6963,142.7682,142.2738,142.6963,17214.0
2016-09-22 10:30:00,158.86,159.25,158.7,159.21,23000.0,142.7951,143.1457,142.6513,143.1097,23000.0
2016-09-22 11:00:00,159.22,159.22,158.53,159.0,7800.0,143.1187,143.1187,142.4985,142.921,7800.0
2016-09-22 11:30:00,158.84,159.04,158.74,158.82,6456.0,142.7772,142.9569,142.6873,142.7592,6456.0
2016-09-22 12:00:00,158.9,159.43,158.73,159.32,13100.0,142.8311,143.3075,142.6783,143.2086,13100.0
2016-09-22 12:30:00,159.31,159.49,159.03,159.21,9898.0,143.1996,143.3614,142.948,143.1097,9898.0
2016-09-22 13:00:00,159.3,159.65,159.24,159.26,11900.0,143.1906,143.5053,143.1367,143.1547,11900.0
2016-09-22 13:30:00,159.3,159.76,158.97,158.99,18290.0,143.1906,143.6041,142.894,142.912,18290.0
2016-09-22 14:00:00,159.01,159.3,158.79,158.9,27186.0,142.93,143.1906,142.7322,142.8311,27186.0
2016-09-22 14:30:00,158.77,159.19,158.63,158.99,17924.0,142.7142,143.0918,142.5884,142.912,17924.0
2016-09-22 15:00:00,159.0,159.08,158.67,158.72,21639.0,142.921,142.9929,142.6244,142.6693,21639.0
2016-09-22 15:30:00,158.79,159.06,158.68,158.85,62546.0,142.7322,142.9749,142.6333,142.7862,62546.0
2016-09-23 09:30:00,158.2,158.62,157.25,157.46,20730.0,142.2019,142.5794,141.348,141.5367,20730.0
2016-09-23 10:00:00,157.36,157.69,156.9,157.45,28011.0,141.4468,141.7435,141.0333,141.5277,28011.0
2016-09-23 10:30:00,157.4,157.62,157.02,157.44,13076.0,141.4828,141.6805,141.1412,141.5187,13076.0
2016-09-23 11:00:00,157.36,157.76,157.28,157.65,10874.0,141.4468,141.8064,141.3749,141.7075,10874.0
2016-09-23 11:30:00,157.63,157.76,157.14,157.29,41262.0,141.6895,141.8064,141.2491,141.3839,41262.0
2016-09-23 12:00:00,157.35,157.7,157.3,157.39,25939.0,141.4378,141.7524,141.3929,141.4738,25939.0
2016-09-23 12:30:00,157.46,157.82,157.41,157.78,21580.0,141.5367,141.8603,141.4918,141.8244,21580.0
2016-09-23 13:00:00,157.76,158.24,157.67,158.09,7078.0,141.8064,142.2378,141.7255,142.103,7078.0
2016-09-23 13:30:00,158.07,158.17,157.48,157.62,20121.0,142.085,142.1749,141.5547,141.6805,20121.0
2016-09-23 14:00:00,157.67,157.88,157.58,157.8,25482.0,141.7255,141.9142,141.6446,141.8423,25482.0
2016-09-23 14:30:00,157.73,158.0,157.43,157.46,19810.0,141.7794,142.0221,141.5098,141.5367,19810.0
2016-09-23 15:00:00,157.53,157.64,157.32,157.43,38098.0,141.5996,141.6985,141.4109,141.5098,38098.0
2016-09-23 15:30:00,157.42,157.62,157.11,157.16,69542.0,141.5008,141.6805,141.2221,141.2671,69542.0
2016-09-26 09:30:00,156.4,157.34,155.95,157.24,8668.0,140.5839,141.4289,140.1794,141.339,8668.0
2016-09-26 10:00:00,157.25,157.52,157.03,157.28,31830.0,141.348,141.5907,141.1502,141.3749,31830.0
2016-09-26 10:30:00,157.39,157.56,157.15,157.38,22436.0,141.4738,141.6266,141.2581,141.4648,22436.0
2016-09-26 11:00:00,157.38,157.51,157.19,157.24,10018.0,141.4648,141.5817,141.294,141.339,10018.0
2016-09-26 11:30:00,157.22,157.5,157.02,157.35,12731.0,141.321,141.5727,141.1412,141.4378,12731.0
2016-09-26 12:00:00,157.21,157.48,157.17,157.41,10700.0,141.312,141.5547,141.276,141.4918,10700.0
2016-09-26 12:30:00,157.42,157.52,157.21,157.36,13100.0,141.5008,141.5907,141.312,141.4468,13100.0
2016-09-26 13:00:00,157.43,157.43,156.77,156.77,17414.0,141.5098,141.5098,140.9165,140.9165,17414.0
2016-09-26 13:30:00,156.84,156.99,156.35,156.69,13278.0,140.9794,141.1142,140.539,140.8446,13278.0
2016-09-26 14:00:00,156.64,157.57,156.64,157.3,47054.0,140.7996,141.6356,140.7996,141.3929,47054.0
2016-09-26 14:30:00,157.33,157.37,157.0,157.05,12297.0,141.4199,141.4558,141.1232,141.1682,12297.0
2016-09-26 15:00:00,157.11,157.3,156.85,157.17,24559.0,141.2221,141.3929,140.9884,141.276,24559.0
2016-09-26 15:30:00,157.21,157.25,156.84,156.94,53681.0,141.312,141.348,140.9794,141.0693,53681.0
2016-09-27 09:30:00,157.06,157.69,156.61,157.54,17983.0,141.1772,141.7435,140.7727,141.6086,17983.0
2016-09-27 10:00:00,157.55,158.14,157.5,157.87,28936.0,141.6176,142.148,141.5727,141.9053,28936.0
2016-09-27 10:30:00,157.85,158.22,157.6,157.7,20040.0,141.8873,142.2199,141.6626,141.7524,20040.0
2016-09-27 11:00:00,157.72,157.86,157.61,157.7,21130.0,141.7704,141.8963,141.6715,141.7524,21130.0
2016-09-27 11:30:00,157.77,157.96,157.6,157.61,5533.0,141.8154,141.9862,141.6626,141.6715,5533.0
2016-09-27 12:00:00,157.7,157.9,157.49,157.79,20199.0,141.7524,141.9322,141.5637,141.8333,20199.0
2016-09-27 12:30:00,157.77,158.09,157.77,157.9,7126.0,141.8154,142.103,141.8154,141.9322,7126.0
2016-09-27 13:00:00,157.94,158.0,157.56,157.69,11497.0,141.9682,142.0221,141.6266,141.7435,11497.0
2016-09-27 13:30:00,157.74,157.87,157.46,157.74,14091.0,141.7884,141.9053,141.5367,141.7884,14091.0
2016-09-27 14:00:00,157.71,157.97,157.71,157.84,6012.0,141.7614,141.9951,141.7614,141.8783,6012.0
2016-09-27 14:30:00,157.77,157.98,157.56,157.79,6026.0,141.8154,142.0041,141.6266,141.8333,6026.0
2016-09-27 15:00:00,157.91,158.01,157.63,157.66,9003.0,141.9412,142.0311,141.6895,141.7165,9003.0
2016-09-27 15:30:00,157.64,157.78,157.58,157.64,33748.0,141.6985,141.8244,141.6446,141.6985,33748.0
2016-09-28 09:30:00,157.7,157.87,156.64,157.34,10064.0,142.1394,142.2926,141.1839,141.8149,10064.0
2016-09-28 10:00:00,157.3,157.65,157.16,157.19,10559.0,141.7788,142.0943,141.6526,141.6797,10559.0
2016-09-28 10:30:00,157.24,157.27,156.76,156.92,5699.0,141.7247,141.7518,141.2921,141.4363,5699.0
2016-09-28 11:00:00,156.88,156.88,156.32,156.55,9354.0,141.4003,141.4003,140.8955,141.1028,9354.0
2016-09-28 11:30:00,156.53,156.71,156.29,156.62,2742.0,141.0848,141.247,140.8685,141.1659,2742.0
2016-09-28 12:00:00,156.63,156.67,156.22,156.45,8541.0,141.1749,141.211,140.8054,141.0127,8541.0
2016-09-28 12:30:00,156.5,156.67,156.15,156.54,2744.0,141.0578,141.211,140.7423,141.0938,2744.0
2016-09-28 13:00:00,156.53,156.93,156.53,156.93,6724.0,141.0848,141.4453,141.0848,141.4453,6724.0
2016-09-28 13:30:00,156.89,157.04,156.61,156.76,5950.0,141.4093,141.5445,141.1569,141.2921,5950.0
2016-09-28 14:00:00,156.63,157.49,156.63,157.41,6602.0,141.1749,141.9501,141.1749,141.878,6602.0
2016-09-28 14:30:00,157.25,157.34,156.94,156.97,7300.0,141.7338,141.8149,141.4543,141.4814,7300.0
2016-09-28 15:00:00,157.1,157.1,156.78,156.9,9638.0,141.5986,141.5986,141.3101,141.4183,9638.0
2016-09-28 15:30:00,156.89,157.62,156.89,157.55,28009.0,141.4093,142.0673,141.4093,142.0042,28009.0
2016-09-29 09:30:00,157.56,157.66,157.25,157.57,6499.0,142.0132,142.1033,141.7338,142.0222,6499.0
2016-09-29 10:00:00,157.58,157.81,156.91,157.53,12734.0,142.0312,142.2385,141.4273,141.9861,12734.0
2016-09-29 10:30:00,157.54,157.58,157.26,157.3,6966.0,141.9951,142.0312,141.7428,141.7788,6966.0
2016-09-29 11:00:00,157.3,157.42,156.79,157.11,12680.0,141.7788,141.887,141.3191,141.6076,12680.0
2016-09-29 11:30:00,157.16,157.47,157.03,157.13,25159.0,141.6526,141.9321,141.5355,141.6256,25159.0
2016-09-29 12:00:00,157.13,157.17,156.75,156.77,24331.0,141.6256,141.6617,141.2831,141.3011,24331.0
2016-09-29 12:30:00,156.79,156.8,155.43,155.68,26014.0,141.3191,141.3282,140.0933,140.3187,26014.0
2016-09-29 13:00:00,155.63,156.56,155.27,156.4,35296.0,140.2736,141.1118,139.9491,140.9676,35296.0
2016-09-29 13:30:00,156.29,156.44,155.78,155.9,15166.0,140.8685,141.0037,140.4088,140.517,15166.0
2016-09-29 14:00:00,155.87,157.14,155.81,157.14,14032.0,140.4899,141.6346,140.4358,141.6346,14032.0
2016-09-29 14:30:00,157.01,157.21,156.68,156.77,14672.0,141.5174,141.6977,141.22,141.3011,14672.0
2016-09-29 15:00:00,156.75,156.85,156.44,156.63,20096.0,141.2831,141.3732,141.0037,141.1749,20096.0
2016-09-29 15:30:00,156.65,156.71,156.08,156.08,55186.0,141.193,141.247,140.6792,140.6792,55186.0
2016-09-30 09:30:00,156.9,157.27,155.76,156.4,14017.0,141.4183,141.7518,140.3908,140.9676,14017.0
2016-09-30 10:00:00,156.47,156.84,156.36,156.7,18699.0,141.0307,141.3642,140.9316,141.238,18699.0
2016-09-30 10:30:00,156.78,157.11,156.45,156.78,19404.0,141.3101,141.6076,141.0127,141.3101,19404.0
2016-09-30 11:00:00,156.89,157.82,156.88,157.43,20823.0,141.4093,142.2475,141.4003,141.896,20823.0
2016-09-30 11:30:00,157.46,157.47,157.21,157.4,14144.0,141.923,141.9321,141.6977,141.869,14144.0
2016-09-30 12:00:00,157.48,157.52,156.88,156.93,11203.0,141.9411,141.9771,141.4003,141.4453,11203.0
2016-09-30 12:30:00,156.92,157.3,156.85,157.17,15225.0,141.4363,141.7788,141.3732,141.6617,15225.0
2016-09-30 13:00:00,157.25,157.34,157.08,157.08,5558.0,141.7338,141.8149,141.5805,141.5805,5558.0
2016-09-30 13:30:00,157.08,157.38,157.0,157.23,7383.0,141.5805,141.8509,141.5084,141.7157,7383.0
2016-09-30 14:00:00,157.28,157.38,157.2,157.31,13604.0,141.7608,141.8509,141.6887,141.7878,13604.0
2016-09-30 14:30:00,157.36,157.39,157.1,157.38,21253.0,141.8329,141.8599,141.5986,141.8509,21253.0
2016-09-30 15:00:00,157.39,157.49,157.25,157.31,22446.0,141.8599,141.9501,141.7338,141.7878,22446.0
2016-09-30 15:30:00,157.36,157.7,157.02,157.03,61717.0,141.8329,142.1394,141.5265,141.5355,61717.0
2016-10-03 09:30:00,157.28,157.28,155.97,157.25,19471.0,141.7608,141.7608,140.5801,141.7338,19471.0
2016-10-03 10:00:00,157.25,158.28,157.25,158.15,26224.0,141.7338,142.6621,141.7338,142.545,26224.0
2016-10-03 10:30:00,158.23,158.33,157.64,158.1,15844.0,142.6171,142.7072,142.0853,142.4999,15844.0
2016-10-03 11:00:00,158.05,158.08,157.62,157.74,20548.0,142.4548,142.4819,142.0673,142.1754,20548.0
2016-10-03 11:30:00,157.68,157.93,157.65,157.73,14454.0,142.1213,142.3467,142.0943,142.1664,14454.0
2016-10-03 12:00:00,157.74,157.86,157.6,157.7,15910.0,142.1754,142.2836,142.0492,142.1394,15910.0
2016-10-03 12:30:00,157.69,158.03,157.65,158.0,10589.0,142.1303,142.4368,142.0943,142.4098,10589.0
2016-10-03 13:00:00,158.04,158.12,157.75,158.03,10312.0,142.4458,142.5179,142.1844,142.4368,10312.0
2016-10-03 13:30:00,157.99,158.36,157.98,158.26,9395.0,142.4007,142.7342,142.3917,142.6441,9395.0
2016-10-03 14:00:00,158.27,158.34,158.01,158.01,12364.0,142.6531,142.7162,142.4188,142.4188,12364.0
2016-10-03 14:30:00,157.93,157.98,157.61,157.79,21766.0,142.3467,142.3917,142.0582,142.2205,21766.0
2016-10-03 15:00:00,157.81,158.15,157.54,157.87,42385.0,142.2385,142.545,141.9951,142.2926,42385.0
2016-10-03 15:30:00,157.89,158.48,157.86,158.19,113034.0,142.3106,142.8424,142.2836,142.581,113034.0
2016-10-04 09:30:00,158.31,159.43,158.18,158.18,6890.0,142.6892,143.6987,142.572,142.572,6890.0
2016-10-04 10:00:00,158.4,158.59,158.06,158.59,11502.0,142.7703,142.9415,142.4638,142.9415,11502.0
2016-10-04 10:30:00,158.61,159.38,158.56,159.19,5100.0,142.9596,143.6536,142.9145,143.4823,5100.0
2016-10-04 11:00:00,159.15,159.15,158.5,158.78,12597.0,143.4463,143.4463,142.8604,143.1128,12597.0
2016-10-04 11:30:00,158.84,159.11,158.57,158.63,11765.0,143.1669,143.4102,142.9235,142.9776,11765.0
2016-10-04 12:00:00,158.73,158.77,158.34,158.72,3073.0,143.0677,143.1038,142.7162,143.0587,3073.0
2016-10-04 12:30:00,158.62,158.73,158.35,158.55,6513.0,142.9686,143.0677,142.7252,142.9055,6513.0
2016-10-04 13:00:00,158.49,158.59,158.01,158.01,10404.0,142.8514,142.9415,142.4188,142.4188,10404.0
2016-10-04 13:30:00,158.09,158.3,157.99,158.15,14510.0,142.4909,142.6802,142.4007,142.545,14510.0
2016-10-04 14:00:00,158.09,158.32,157.98,158.08,10855.0,142.4909,142.6982,142.3917,142.4819,10855.0
2016-10-04 14:30:00,158.04,158.22,158.0,158.01,12046.0,142.4458,142.608,142.4098,142.4188,12046.0
2016-10-04 15:00:00,157.94,159.16,157.72,159.06,36657.0,142.3557,143.4553,142.1574,143.3652,36657.0
2016-10-04 15:30:00,159.0,159.33,158.78,159.18,77612.0,143.3111,143.6085,143.1128,143.4733,77612.0
2016-10-05 09:30:00,159.64,160.74,159.02,160.69,14257.0,143.8879,144.8794,143.3291,144.8343,14257.0
2016-10-05 10:00:00,160.74,160.95,159.31,159.54,23351.0,144.8794,145.0687,143.5905,143.7978,23351.0
2016-10-05 10:30:00,159.61,159.96,159.23,159.59,24591.0,143.8609,144.1764,143.5184,143.8429,24591.0
2016-10-05 11:00:00,159.58,159.79,159.24,159.25,16329.0,143.8339,144.0231,143.5274,143.5364,16329.0
2016-10-05 11:30:00,159.35,159.99,159.25,159.53,9090.0,143.6265,144.2034,143.5364,143.7888,9090.0
2016-10-05 12:00:00,159.53,160.01,159.41,159.55,5000.0,143.7888,144.2214,143.6806,143.8068,5000.0
2016-10-05 12:30:00,159.59,159.88,159.4,159.72,7200.0,143.8429,144.1043,143.6716,143.96,7200.0
2016-10-05 13:00:00,159.73,159.86,159.47,159.6,8974.0,143.9691,144.0862,143.7347,143.8519,8974.0
2016-10-05 13:30:00,159.56,159.68,159.42,159.52,9839.0,143.8158,143.924,143.6896,143.7798,9839.0
2016-10-05 14:00:00,159.5,159.63,159.26,159.45,10942.0,143.7617,143.8789,143.5454,143.7167,10942.0
2016-10-05 14:30:00,159.3,159.52,159.25,159.41,11301.0,143.5815,143.7798,143.5364,143.6806,11301.0
2016-10-05 15:00:00,159.44,159.56,159.11,159.18,13468.0,143.7077,143.8158,143.4102,143.4733,13468.0
2016-10-05 15:30:00,159.16,159.42,159.12,159.26,38789.0,143.4553,143.6896,143.4192,143.5454,38789.0
2016-10-06 09:30:00,158.95,160.63,158.22,159.75,8085.0,143.266,144.7802,142.608,143.9871,8085.0
2016-10-06 10:00:00,159.67,160.91,159.4,160.91,11283.0,143.915,145.0326,143.6716,145.0326,11283.0
2016-10-06 10:30:00,160.79,161.74,160.46,161.64,19994.0,144.9245,145.7807,144.627,145.6906,19994.0
2016-10-06 11:00:00,161.52,161.61,161.0,161.61,10584.0,145.5824,145.6635,145.1137,145.6635,10584.0
2016-10-06 11:30:00,161.6,161.61,160.93,161.21,18645.0,145.6545,145.6635,145.0506,145.303,18645.0
2016-10-06 12:00:00,161.25,161.52,161.02,161.13,11641.0,145.3391,145.5824,145.1318,145.2309,11641.0
2016-10-06 12:30:00,161.11,161.38,161.01,161.28,13267.0,145.2129,145.4562,145.1228,145.3661,13267.0
2016-10-06 13:00:00,161.33,161.42,161.0,161.11,19236.0,145.4112,145.4923,145.1137,145.2129,19236.0
2016-10-06 13:30:00,161.06,161.33,161.02,161.19,29821.0,145.1678,145.4112,145.1318,145.285,29821.0
2016-10-06 14:00:00,161.18,161.84,161.11,161.77,27773.0,145.276,145.8709,145.2129,145.8078,27773.0
2016-10-06 14:30:00,161.67,162.29,161.63,162.19,15513.0,145.7176,146.2764,145.6816,146.1863,15513.0
2016-10-06 15:00:00,162.19,162.9,162.17,162.53,37578.0,146.1863,146.8263,146.1683,146.4928,37578.0
2016-10-06 15:30:00,162.53,162.96,162.34,162.39,95783.0,146.4928,146.8803,146.3215,146.3666,95783.0
2016-10-07 09:30:00,162.28,162.55,160.9,160.95,10369.0,146.2674,146.5108,145.0236,145.0687,10369.0
2016-10-07 10:00:00,161.17,161.9,161.17,161.67,13409.0,145.267,145.9249,145.267,145.7176,13409.0
2016-10-07 10:30:00,161.63,161.87,161.28,161.28,17723.0,145.6816,145.8979,145.3661,145.3661,17723.0
2016-10-07 11:00:00,161.35,161.61,161.35,161.5,13976.0,145.4292,145.6635,145.4292,145.5644,13976.0
2016-10-07 11:30:00,161.48,161.5,160.4,160.63,11153.0,145.5464,145.5644,144.5729,144.7802,11153.0
2016-10-07 12:00:00,160.68,161.08,160.02,160.38,9281.0,144.8253,145.1858,144.2304,144.5549,9281.0
2016-10-07 12:30:00,160.43,161.15,160.38,161.15,15089.0,144.6,145.2489,144.5549,145.2489,15089.0
2016-10-07 13:00:00,161.15,161.17,160.37,161.04,20169.0,145.2489,145.267,144.5459,145.1498,20169.0
2016-10-07 13:30:00,161.06,161.56,161.03,161.28,11772.0,145.1678,145.6185,145.1408,145.3661,11772.0
2016-10-07 14:00:00,161.32,162.09,161.31,162.05,14917.0,145.4022,146.0962,145.3931,146.0601,14917.0
2016-10-07 14:30:00,161.96,162.29,161.96,162.11,21194.0,145.979,146.2764,145.979,146.1142,21194.0
2016-10-07 15:00:00,162.14,162.16,161.92,162.14,27144.0,146.1413,146.1593,145.943,146.1413,27144.0
2016-10-07 15:30:00,162.08,162.18,161.45,161.53,62039.0,146.0872,146.1773,145.5193,145.5914,62039.0
2016-10-10 09:30:00,162.25,163.45,162.24,163.13,16899.0,146.2404,147.322,146.2314,147.0336,16899.0
2016-10-10 10:00:00,163.21,163.31,162.47,162.57,11835.0,147.1057,147.1958,146.4387,146.5288,11835.0
2016-10-10 10:30:00,162.61,163.3,162.35,163.14,17628.0,146.5649,147.1868,146.3305,147.0426,17628.0
2016-10-10 11:00:00,163.14,163.26,162.7,162.9,12222.0,147.0426,147.1507,146.646,146.8263,12222.0
2016-10-10 11:30:00,162.75,163.19,162.47,163.02,22699.0,146.6911,147.0876,146.4387,146.9344,22699.0
2016-10-10 12:00:00,163.05,163.25,162.92,163.13,20689.0,146.9615,147.1417,146.8443,147.0336,20689.0
2016-10-10 12:30:00,163.18,163.25,163.0,163.03,9681.0,147.0786,147.1417,146.9164,146.9434,9681.0
2016-10-10 13:00:00,163.06,163.14,162.99,163.02,11463.0,146.9705,147.0426,146.9074,146.9344,11463.0
2016-10-10 13:30:00,163.0,163.56,162.98,163.3,30990.0,146.9164,147.4211,146.8984,147.1868,30990.0
2016-10-10 14:00:00,163.24,163.38,163.0,163.18,18553.0,147.1327,147.2589,146.9164,147.0786,18553.0
2016-10-10 14:30:00,163.18,163.31,163.05,163.14,7118.0,147.0786,147.1958,146.9615,147.0426,7118.0
2016-10-10 15:00:00,163.14,163.35,163.0,163.34,28355.0,147.0426,147.2319,146.9164,147.2228,28355.0
2016-10-10 15:30:00,163.34,163.43,162.92,162.98,51950.0,147.2228,147.304,146.8443,146.8984,51950.0
2016-10-11 09:30:00,163.13,163.13,161.12,161.34,16344.0,147.0336,147.0336,145.2219,145.4202,16344.0
2016-10-11 10:00:00,161.26,161.42,160.54,160.72,29181.0,145.3481,145.4923,144.6991,144.8614,29181.0
2016-10-11 10:30:00,160.57,160.95,160.23,160.29,16371.0,144.7262,145.0687,144.4197,144.4738,16371.0
2016-10-11 11:00:00,160.31,160.46,159.48,159.52,16892.0,144.4918,144.627,143.7437,143.7798,16892.0
2016-10-11 11:30:00,159.64,159.66,159.02,159.22,10907.0,143.8879,143.906,143.3291,143.5094,10907.0
2016-10-11 12:00:00,159.22,159.35,158.99,159.03,38000.0,143.5094,143.6265,143.3021,143.3381,38000.0
2016-10-11 12:30:00,159.05,159.55,158.9,159.38,20376.0,143.3561,143.8068,143.2209,143.6536,20376.0
2016-10-11 13:00:00,159.26,159.26,158.78,159.1,13849.0,143.5454,143.5454,143.1128,143.4012,13849.0
2016-10-11 13:30:00,159.09,159.26,158.43,158.56,16179.0,143.3922,143.5454,142.7973,142.9145,16179.0
2016-10-11 14:00:00,158.57,158.91,158.45,158.91,21153.0,142.9235,143.23,142.8154,143.23,21153.0
2016-10-11 14:30:00,158.88,159.23,158.73,159.19,13764.0,143.2029,143.5184,143.0677,143.4823,13764.0
2016-10-11 15:00:00,159.1,160.05,159.06,160.0,22473.0,143.4012,144.2575,143.3652,144.2124,22473.0
2016-10-11 15:30:00,160.0,160.02,159.59,159.71,52229.0,144.2124,144.2304,143.8429,143.951,52229.0
2016-10-12 09:30:00,159.52,159.98,158.75,159.83,60054.0,143.7798,144.1944,143.0858,144.0592,60054.0
2016-10-12 10:00:00,159.89,160.36,159.32,159.45,20437.0,144.1133,144.5369,143.5995,143.7167,20437.0
2016-10-12 10:30:00,159.5,159.75,159.06,159.36,30390.0,143.7617,143.9871,143.3652,143.6356,30390.0
2016-10-12 11:00:00,159.41,160.03,159.35,159.6,43180.0,143.6806,144.2394,143.6265,143.8519,43180.0
2016-10-12 11:30:00,159.75,159.93,159.41,159.67,33091.0,143.9871,144.1493,143.6806,143.915,33091.0
2016-10-12 12:00:00,159.73,160.13,159.47,160.13,16145.0,143.9691,144.3296,143.7347,144.3296,16145.0
2016-10-12 12:30:00,160.04,160.19,159.78,159.98,8651.0,144.2485,144.3837,144.0141,144.1944,8651.0
2016-10-12 13:00:00,160.09,160.24,159.8,160.24,11219.0,144.2935,144.4287,144.0321,144.4287,11219.0
2016-10-12 13:30:00,160.24,160.75,160.24,160.54,29193.0,144.4287,144.8884,144.4287,144.6991,29193.0
2016-10-12 14:00:00,160.64,160.64,159.57,159.57,25461.0,144.7893,144.7893,143.8248,143.8248,25461.0
2016-10-12 14:30:00,159.65,159.92,159.29,159.47,27622.0,143.8969,144.1403,143.5725,143.7347,27622.0
2016-10-12 15:00:00,159.41,159.49,159.0,159.0,38365.0,143.6806,143.7527,143.3111,143.3111,38365.0
2016-10-12 15:30:00,159.06,159.33,158.83,159.07,90664.0,143.3652,143.6085,143.1579,143.3742,90664.0
2016-10-13 09:30:00,158.46,158.95,157.76,158.53,12014.0,142.8244,143.266,142.1934,142.8875,12014.0
2016-10-13 10:00:00,158.63,158.69,158.04,158.42,35219.0,142.9776,143.0317,142.4458,142.7883,35219.0
2016-10-13 10:30:00,158.27,158.64,158.11,158.27,15508.0,142.6531,142.9866,142.5089,142.6531,15508.0
2016-10-13 11:00:00,158.36,159.23,158.35,159.05,9840.0,142.7342,143.5184,142.7252,143.3561,9840.0
2016-10-13 11:30:00,159.16,159.42,158.89,159.0,6752.0,143.4553,143.6896,143.2119,143.3111,6752.0
2016-10-13 12:00:00,159.09,159.42,158.86,159.23,9091.0,143.3922,143.6896,143.1849,143.5184,9091.0
2016-10-13 12:30:00,159.29,159.55,159.08,159.53,9000.0,143.5725,143.8068,143.3832,143.7888,9000.0
2016-10-13 13:00:00,159.43,159.69,159.28,159.56,8887.0,143.6987,143.933,143.5635,143.8158,8887.0
2016-10-13 13:30:00,159.51,159.68,159.21,159.67,9420.0,143.7708,143.924,143.5004,143.915,9420.0
2016-10-13 14:00:00,159.66,159.77,159.43,159.43,11057.0,143.906,144.0051,143.6987,143.6987,11057.0
2016-10-13 14:30:00,159.46,159.59,159.33,159.35,10727.0,143.7257,143.8429,143.6085,143.6265,10727.0
2016-10-13 15:00:00,159.35,159.45,159.13,159.25,13093.0,143.6265,143.7167,143.4283,143.5364,13093.0
2016-10-13 15:30:00,159.34,159.38,158.72,159.04,39858.0,143.6175,143.6536,143.0587,143.3471,39858.0
2016-10-14 09:30:00,160.17,161.69,160.17,161.56,13601.0,144.3656,145.7357,144.3656,145.6185,13601.0
2016-10-14 10:00:00,161.4,162.29,161.21,161.76,26174.0,145.4743,146.2764,145.303,145.7987,26174.0
2016-10-14 10:30:00,161.87,162.12,161.58,161.58,8930.0,145.8979,146.1232,145.6365,145.6365,8930.0
2016-10-14 11:00:00,161.42,161.44,160.51,160.52,13049.0,145.4923,145.5103,144.6721,144.6811,13049.0
2016-10-14 11:30:00,160.24,160.56,159.93,159.94,14776.0,144.4287,144.7172,144.1493,144.1583,14776.0
2016-10-14 12:00:00,159.89,160.46,159.89,160.35,24653.0,144.1133,144.627,144.1133,144.5279,24653.0
2016-10-14 12:30:00,160.37,160.45,159.96,160.09,17381.0,144.5459,144.618,144.1764,144.2935,17381.0
2016-10-14 13:00:00,160.07,160.43,159.91,160.32,9877.0,144.2755,144.6,144.1313,144.5008,9877.0
2016-10-14 13:30:00,160.25,160.43,159.83,160.06,14137.0,144.4377,144.6,144.0592,144.2665,14137.0
2016-10-14 14:00:00,160.04,160.13,159.82,160.02,14035.0,144.2485,144.3296,144.0502,144.2304,14035.0
2016-10-14 14:30:00,160.06,160.06,158.79,158.99,41840.0,144.2665,144.2665,143.1218,143.3021,41840.0
2016-10-14 15:00:00,158.93,159.12,158.05,158.15,45297.0,143.248,143.4192,142.4548,142.545,45297.0
2016-10-14 15:30:00,158.16,158.32,157.34,157.48,225884.0,142.554,142.6982,141.8149,141.9411,225884.0
2016-10-17 09:30:00,158.31,158.32,151.0,152.54,213778.0,142.6892,142.6982,136.1005,137.4885,213778.0
2016-10-17 10:00:00,152.73,154.83,152.67,154.65,126172.0,137.6598,139.5525,137.6057,139.3903,126172.0
2016-10-17 10:30:00,154.73,154.93,152.76,153.11,98544.0,139.4624,139.6427,137.6868,138.0023,98544.0
2016-10-17 11:00:00,153.05,153.37,151.62,152.49,71579.0,137.9482,138.2366,136.6593,137.4434,71579.0
2016-10-17 11:30:00,152.7,153.99,152.48,153.93,53861.0,137.6327,138.7954,137.4344,138.7414,53861.0
2016-10-17 12:00:00,153.99,154.02,153.14,153.51,38278.0,138.7954,138.8225,138.0293,138.3628,38278.0
2016-10-17 12:30:00,153.41,153.94,153.02,153.94,40672.0,138.2727,138.7504,137.9211,138.7504,40672.0
2016-10-17 13:00:00,153.9,154.74,153.84,154.47,51688.0,138.7143,139.4714,138.6602,139.2281,51688.0
2016-10-17 13:30:00,154.47,155.54,154.46,154.99,35653.0,139.2281,140.1925,139.2191,139.6968,35653.0
2016-10-17 14:00:00,154.94,155.16,154.57,154.97,29261.0,139.6517,139.85,139.3182,139.6787,29261.0
2016-10-17 14:30:00,155.02,155.06,154.31,154.49,42599.0,139.7238,139.7599,139.0839,139.2461,42599.0
2016-10-17 15:00:00,154.49,155.56,154.14,155.56,85101.0,139.2461,140.2105,138.9306,140.2105,85101.0
2016-10-17 15:30:00,155.52,156.02,155.1,155.22,262213.0,140.1745,140.6251,139.7959,139.9041,262213.0
2016-10-18 09:30:00,152.87,155.02,151.16,153.4,117819.0,137.7859,139.7238,136.2447,138.2636,117819.0
2016-10-18 10:00:00,153.38,155.09,153.15,155.04,41717.0,138.2456,139.7869,138.0383,139.7418,41717.0
2016-10-18 10:30:00,155.1,155.1,153.8,154.02,36211.0,139.7959,139.7959,138.6242,138.8225,36211.0
2016-10-18 11:00:00,154.0,154.54,153.58,154.28,34698.0,138.8044,139.2912,138.4259,139.0568,34698.0
2016-10-18 11:30:00,154.25,154.63,153.85,153.96,24582.0,139.0298,139.3723,138.6692,138.7684,24582.0
2016-10-18 12:00:00,154.13,154.26,153.89,153.98,19754.0,138.9216,139.0388,138.7053,138.7864,19754.0
2016-10-18 12:30:00,154.02,154.14,153.77,153.95,20256.0,138.8225,138.9306,138.5971,138.7594,20256.0
2016-10-18 13:00:00,153.95,154.39,153.87,154.25,14517.0,138.7594,139.156,138.6873,139.0298,14517.0
2016-10-18 13:30:00,154.35,154.37,153.59,153.67,20562.0,139.1199,139.1379,138.4349,138.507,20562.0
2016-10-18 14:00:00,153.67,154.0,153.6,153.77,21752.0,138.507,138.8044,138.4439,138.5971,21752.0
2016-10-18 14:30:00,153.78,153.95,152.88,152.92,68943.0,138.6062,138.7594,137.795,137.831,68943.0
2016-10-18 15:00:00,152.96,153.01,152.01,152.53,57783.0,137.8671,137.9121,137.0108,137.4795,57783.0
2016-10-18 15:30:00,152.45,152.53,151.61,151.7,121682.0,137.4074,137.4795,136.6503,136.7314,121682.0
2016-10-19 09:30:00,151.68,152.0,151.08,151.2,31474.0,136.7134,137.0018,136.1726,136.2807,31474.0
2016-10-19 10:00:00,151.18,151.23,150.28,150.32,42645.0,136.2627,136.3078,135.4515,135.4876,42645.0
2016-10-19 10:30:00,150.36,150.78,150.23,150.59,49826.0,135.5236,135.9022,135.4064,135.7309,49826.0
2016-10-19 11:00:00,150.5,150.75,150.1,150.2,43274.0,135.6498,135.8751,135.2893,135.3794,43274.0
2016-10-19 11:30:00,150.26,150.33,149.89,150.09,38744.0,135.4335,135.4966,135.1,135.2803,38744.0
2016-10-19 12:00:00,150.14,150.42,149.99,150.42,18810.0,135.3253,135.5777,135.1901,135.5777,18810.0
2016-10-19 12:30:00,150.38,150.6,150.38,150.38,24645.0,135.5416,135.7399,135.5416,135.5416,24645.0
2016-10-19 13:00:00,150.42,150.42,149.38,149.77,47209.0,135.5777,135.5777,134.6403,134.9918,47209.0
2016-10-19 13:30:00,149.83,149.94,149.38,149.79,32289.0,135.0459,135.1451,134.6403,135.0099,32289.0
2016-10-19 14:00:00,149.71,150.06,149.69,149.95,33720.0,134.9377,135.2532,134.9197,135.1541,33720.0
2016-10-19 14:30:00,149.93,150.08,149.69,149.91,28869.0,135.136,135.2712,134.9197,135.118,28869.0
2016-10-19 15:00:00,149.85,150.34,149.84,150.13,40533.0,135.0639,135.5056,135.0549,135.3163,40533.0
2016-10-19 15:30:00,150.17,150.27,149.61,149.76,206700.0,135.3524,135.4425,134.8476,134.9828,206700.0
2016-10-20 09:30:00,149.5,149.77,148.68,149.67,37462.0,134.7485,134.9918,134.0094,134.9017,37462.0
2016-10-20 10:00:00,149.75,149.92,148.84,149.0,33161.0,134.9738,135.127,134.1536,134.2978,33161.0
2016-10-20 10:30:00,148.91,148.93,147.86,148.42,58520.0,134.2167,134.2347,133.2703,133.775,58520.0
2016-10-20 11:00:00,148.47,149.37,148.34,149.01,45775.0,133.8201,134.6313,133.7029,134.3068,45775.0
2016-10-20 11:30:00,149.05,149.38,148.87,149.33,14315.0,134.3429,134.6403,134.1806,134.5952,14315.0
2016-10-20 12:00:00,149.46,149.53,148.69,148.77,41166.0,134.7124,134.7755,134.0184,134.0905,41166.0
2016-10-20 12:30:00,148.89,149.02,148.63,148.63,13643.0,134.1987,134.3158,133.9643,133.9643,13643.0
2016-10-20 13:00:00,148.67,148.78,148.35,148.49,14455.0,134.0004,134.0995,133.7119,133.8381,14455.0
2016-10-20 13:30:00,148.49,148.7,148.1,148.21,18847.0,133.8381,134.0274,133.4866,133.5858,18847.0
2016-10-20 14:00:00,148.21,148.4,147.97,148.0,19940.0,133.5858,133.757,133.3694,133.3965,19940.0
2016-10-20 14:30:00,148.06,148.2,147.91,148.06,29807.0,133.4506,133.5767,133.3154,133.4506,29807.0
2016-10-20 15:00:00,148.11,148.66,148.03,148.58,25962.0,133.4956,133.9914,133.4235,133.9192,25962.0
2016-10-20 15:30:00,148.57,149.18,148.51,148.91,88553.0,133.9102,134.46,133.8562,134.2167,88553.0
2016-10-21 09:30:00,147.76,149.45,146.69,149.45,29690.0,133.1802,134.7034,132.2157,134.7034,29690.0
2016-10-21 10:00:00,149.31,149.6,148.78,149.01,27000.0,134.5772,134.8386,134.0995,134.3068,27000.0
2016-10-21 10:30:00,149.15,149.68,149.15,149.26,24405.0,134.433,134.9107,134.433,134.5322,24405.0
2016-10-21 11:00:00,149.28,149.42,148.98,149.21,14400.0,134.5502,134.6764,134.2798,134.4871,14400.0
2016-10-21 11:30:00,149.29,150.21,149.27,150.1,22705.0,134.5592,135.3884,134.5412,135.2893,22705.0
2016-10-21 12:00:00,150.06,150.06,149.44,149.62,12531.0,135.2532,135.2532,134.6944,134.8566,12531.0
2016-10-21 12:30:00,149.61,149.98,149.57,149.98,8200.0,134.8476,135.1811,134.8116,135.1811,8200.0
2016-10-21 13:00:00,149.93,149.93,149.42,149.56,11544.0,135.136,135.136,134.6764,134.8025,11544.0
2016-10-21 13:30:00,149.56,149.97,149.45,149.95,8551.0,134.8025,135.1721,134.7034,135.1541,8551.0
2016-10-21 14:00:00,149.95,149.95,149.57,149.73,8781.0,135.1541,135.1541,134.8116,134.9558,8781.0
2016-10-21 14:30:00,149.71,149.89,149.61,149.83,9572.0,134.9377,135.1,134.8476,135.0459,9572.0
2016-10-21 15:00:00,149.91,150.18,149.72,149.88,19042.0,135.118,135.3614,134.9468,135.091,19042.0
2016-10-21 15:30:00,149.89,150.16,149.83,150.07,70324.0,135.1,135.3433,135.0459,135.2622,70324.0
2016-10-24 09:30:00,151.77,151.77,150.53,151.03,9990.0,136.7945,136.7945,135.6768,136.1275,9990.0
2016-10-24 10:00:00,151.48,151.54,150.84,150.94,12892.0,136.5331,136.5872,135.9562,136.0464,12892.0
2016-10-24 10:30:00,150.94,151.11,150.86,151.08,12352.0,136.0464,136.1996,135.9743,136.1726,12352.0
2016-10-24 11:00:00,151.03,151.25,150.78,150.78,15590.0,136.1275,136.3258,135.9022,135.9022,15590.0
2016-10-24 11:30:00,150.84,151.09,150.81,150.82,7368.0,135.9562,136.1816,135.9292,135.9382,7368.0
2016-10-24 12:00:00,150.74,150.99,150.58,150.62,14330.0,135.8661,136.0914,135.7219,135.758,14330.0
2016-10-24 12:30:00,150.66,150.66,150.27,150.51,21517.0,135.794,135.794,135.4425,135.6588,21517.0
2016-10-24 13:00:00,150.53,150.54,150.27,150.33,5605.0,135.6768,135.6859,135.4425,135.4966,5605.0
2016-10-24 13:30:00,150.25,150.5,150.21,150.42,3500.0,135.4245,135.6498,135.3884,135.5777,3500.0
2016-10-24 14:00:00,150.28,150.45,150.07,150.08,3800.0,135.4515,135.6047,135.2622,135.2712,3800.0
2016-10-24 14:30:00,150.09,150.14,149.88,149.93,7702.0,135.2803,135.3253,135.091,135.136,7702.0
2016-10-24 15:00:00,150.03,150.06,149.69,149.81,9305.0,135.2262,135.2532,134.9197,135.0279,9305.0
2016-10-24 15:30:00,149.84,149.93,149.7,149.71,28161.0,135.0549,135.136,134.9287,134.9377,28161.0
2016-10-25 09:30:00,149.09,149.09,147.32,147.47,9942.0,134.3789,134.3789,132.7836,132.9188,9942.0
2016-10-25 10:00:00,147.48,148.38,147.48,148.02,16598.0,132.9278,133.739,132.9278,133.4145,16598.0
2016-10-25 10:30:00,148.01,148.01,146.91,147.37,13100.0,133.4055,133.4055,132.414,132.8286,13100.0
2016-10-25 11:00:00,147.43,147.51,146.9,147.09,22108.0,132.8827,132.9548,132.405,132.5763,22108.0
2016-10-25 11:30:00,147.07,147.07,146.41,146.74,8994.0,132.5582,132.5582,131.9634,132.2608,8994.0
2016-10-25 12:00:00,146.7,146.86,146.56,146.67,9403.0,132.2248,132.369,132.0986,132.1977,9403.0
2016-10-25 12:30:00,146.66,146.7,146.38,146.49,25679.0,132.1887,132.2248,131.9363,132.0355,25679.0
2016-10-25 13:00:00,146.49,147.02,146.42,146.82,25155.0,132.0355,132.5132,131.9724,132.3329,25155.0
2016-10-25 13:30:00,146.82,146.86,146.59,146.65,52197.0,132.3329,132.369,132.1256,132.1797,52197.0
2016-10-25 14:00:00,146.69,146.72,146.42,146.43,10660.0,132.2157,132.2428,131.9724,131.9814,10660.0
2016-10-25 14:30:00,146.48,146.59,145.99,145.99,46567.0,132.0265,132.1256,131.5848,131.5848,46567.0
2016-10-25 15:00:00,145.99,146.25,145.67,145.67,27140.0,131.5848,131.8192,131.2964,131.2964,27140.0
2016-10-25 15:30:00,145.68,145.89,145.24,145.34,108300.0,131.3054,131.4947,130.9088,130.9989,108300.0
2016-10-26 09:30:00,145.31,146.63,145.01,146.45,36472.0,130.9719,132.1617,130.7015,131.9994,36472.0
2016-10-26 10:00:00,146.25,147.12,146.13,146.26,26727.0,131.8192,132.6033,131.711,131.8282,26727.0
2016-10-26 10:30:00,146.47,146.56,145.63,145.98,31972.0,132.0174,132.0986,131.2603,131.5758,31972.0
2016-10-26 11:00:00,146.02,146.7,145.99,146.59,42656.0,131.6119,132.2248,131.5848,132.1256,42656.0
2016-10-26 11:30:00,146.56,146.68,146.4,146.43,12799.0,132.0986,132.2067,131.9544,131.9814,12799.0
2016-10-26 12:00:00,146.43,146.58,146.25,146.42,15464.0,131.9814,132.1166,131.8192,131.9724,15464.0
2016-10-26 12:30:00,146.42,146.47,146.12,146.32,16958.0,131.9724,132.0174,131.702,131.8822,16958.0
2016-10-26 13:00:00,146.32,146.64,146.2,146.2,21600.0,131.8822,132.1707,131.7741,131.7741,21600.0
2016-10-26 13:30:00,146.21,146.21,145.67,145.81,15109.0,131.7831,131.7831,131.2964,131.4226,15109.0
2016-10-26 14:00:00,145.8,145.97,145.6,145.78,21617.0,131.4136,131.5668,131.2333,131.3955,21617.0
2016-10-26 14:30:00,145.76,145.76,145.4,145.44,39672.0,131.3775,131.3775,131.053,131.0891,39672.0
2016-10-26 15:00:00,145.44,145.86,145.31,145.6,51840.0,131.0891,131.4676,130.9719,131.2333,51840.0
2016-10-26 15:30:00,145.65,145.71,145.41,145.62,68853.0,131.2784,131.3324,131.062,131.2513,68853.0
2016-10-27 09:30:00,145.94,146.06,145.32,145.97,8252.0,131.5397,131.6479,130.9809,131.5668,8252.0
2016-10-27 10:00:00,145.97,146.01,144.94,145.4,20911.0,131.5668,131.6028,130.6384,131.053,20911.0
2016-10-27 10:30:00,145.41,145.66,144.05,144.1,23116.0,131.062,131.2874,129.8362,129.8813,23116.0
2016-10-27 11:00:00,144.17,144.33,143.94,144.01,17871.0,129.9444,130.0886,129.7371,129.8002,17871.0
2016-10-27 11:30:00,143.99,144.68,143.88,144.67,24879.0,129.7822,130.4041,129.683,130.3951,24879.0
2016-10-27 12:00:00,144.68,145.12,144.62,145.01,18881.0,130.4041,130.8007,130.35,130.7015,18881.0
2016-10-27 12:30:00,144.88,145.01,144.35,144.65,12419.0,130.5843,130.7015,130.1066,130.377,12419.0
2016-10-27 13:00:00,144.75,144.85,144.29,144.5,18832.0,130.4672,130.5573,130.0526,130.2418,18832.0
2016-10-27 13:30:00,144.54,145.12,144.54,145.12,6509.0,130.2779,130.8007,130.2779,130.8007,6509.0
2016-10-27 14:00:00,145.15,145.19,144.98,145.08,8504.0,130.8277,130.8637,130.6745,130.7646,8504.0
2016-10-27 14:30:00,145.01,145.06,144.62,144.8,8263.0,130.7015,130.7466,130.35,130.5122,8263.0
2016-10-27 15:00:00,144.76,144.8,144.43,144.57,13534.0,130.4762,130.5122,130.1787,130.3049,13534.0
2016-10-27 15:30:00,144.57,145.05,144.44,145.0,49372.0,130.3049,130.7376,130.1878,130.6925,49372.0
2016-10-28 09:30:00,145.11,146.86,145.04,146.03,21354.0,130.7916,132.369,130.7285,131.6209,21354.0
2016-10-28 10:00:00,145.96,146.34,145.69,146.06,10924.0,131.5578,131.9003,131.3144,131.6479,10924.0
2016-10-28 10:30:00,146.12,146.68,146.05,146.48,7820.0,131.702,132.2067,131.6389,132.0265,7820.0
2016-10-28 11:00:00,146.55,147.07,146.5,146.84,16630.0,132.0896,132.5582,132.0445,132.3509,16630.0
2016-10-28 11:30:00,146.84,147.07,146.79,146.85,5175.0,132.3509,132.5582,132.3059,132.36,5175.0
2016-10-28 12:00:00,146.81,147.74,146.77,147.62,24385.0,132.3239,133.1621,132.2878,133.054,24385.0
2016-10-28 12:30:00,147.55,147.87,147.5,147.66,13364.0,132.9909,133.2793,132.9458,133.09,13364.0
2016-10-28 13:00:00,147.74,147.87,146.85,147.46,33635.0,133.1621,133.2793,132.36,132.9098,33635.0
2016-10-28 13:30:00,147.45,147.49,146.51,147.25,21453.0,132.9007,132.9368,132.0535,132.7205,21453.0
2016-10-28 14:00:00,147.17,147.28,147.04,147.26,7333.0,132.6484,132.7475,132.5312,132.7295,7333.0
2016-10-28 14:30:00,147.16,147.47,146.89,147.22,15226.0,132.6394,132.9188,132.396,132.6934,15226.0
2016-10-28 15:00:00,147.29,147.29,146.69,147.01,13970.0,132.7565,132.7565,132.2157,132.5042,13970.0
2016-10-28 15:30:00,146.95,146.95,146.31,146.34,63695.0,132.4501,132.4501,131.8732,131.9003,63695.0
2016-10-31 09:30:00,146.87,146.91,145.94,146.03,8651.0,132.378,132.414,131.5397,131.6209,8651.0
2016-10-31 10:00:00,146.15,146.31,145.96,146.31,11487.0,131.729,131.8732,131.5578,131.8732,11487.0
2016-10-31 10:30:00,146.32,146.32,145.96,146.12,9788.0,131.8822,131.8822,131.5578,131.702,9788.0
2016-10-31 11:00:00,146.03,146.34,145.95,146.13,12035.0,131.6209,131.9003,131.5488,131.711,12035.0
2016-10-31 11:30:00,146.16,146.23,145.57,145.62,20928.0,131.738,131.8011,131.2063,131.2513,20928.0
2016-10-31 12:00:00,145.57,145.79,145.25,145.37,16705.0,131.2063,131.4045,130.9178,131.026,16705.0
2016-10-31 12:30:00,145.46,145.65,145.44,145.55,8633.0,131.1071,131.2784,131.0891,131.1882,8633.0
2016-10-31 13:00:00,145.56,145.84,145.48,145.65,17649.0,131.1972,131.4496,131.1251,131.2784,17649.0
2016-10-31 13:30:00,145.66,145.95,145.65,145.7,12477.0,131.2874,131.5488,131.2784,131.3234,12477.0
2016-10-31 14:00:00,145.76,145.89,145.53,145.55,10260.0,131.3775,131.4947,131.1702,131.1882,10260.0
2016-10-31 14:30:00,145.58,145.95,145.58,145.94,18508.0,131.2153,131.5488,131.2153,131.5397,18508.0
2016-10-31 15:00:00,145.92,146.2,145.89,145.94,23566.0,131.5217,131.7741,131.4947,131.5397,23566.0
2016-10-31 15:30:00,145.94,146.2,145.86,145.9,65187.0,131.5397,131.7741,131.4676,131.5037,65187.0
2016-11-01 09:30:00,145.68,146.41,145.23,145.94,10586.0,131.3054,131.9634,130.8998,131.5397,10586.0
2016-11-01 10:00:00,145.97,145.97,144.94,145.26,10497.0,131.5668,131.5668,130.6384,130.9268,10497.0
2016-11-01 10:30:00,145.41,145.69,145.04,145.56,13484.0,131.062,131.3144,130.7285,131.1972,13484.0
2016-11-01 11:00:00,145.57,145.68,145.25,145.47,23717.0,131.2063,131.3054,130.9178,131.1161,23717.0
2016-11-01 11:30:00,145.4,145.88,145.26,145.68,20434.0,131.053,131.4857,130.9268,131.3054,20434.0
2016-11-01 12:00:00,145.75,145.78,145.09,145.22,16466.0,131.3685,131.3955,130.7736,130.8908,16466.0
2016-11-01 12:30:00,145.18,145.45,144.95,145.44,11633.0,130.8547,131.0981,130.6474,131.0891,11633.0
2016-11-01 13:00:00,145.45,145.62,145.21,145.62,17182.0,131.0981,131.2513,130.8818,131.2513,17182.0
2016-11-01 13:30:00,145.61,145.61,144.9,145.07,23511.0,131.2423,131.2423,130.6024,130.7556,23511.0
2016-11-01 14:00:00,144.95,144.98,144.24,144.73,19700.0,130.6474,130.6745,130.0075,130.4491,19700.0
2016-11-01 14:30:00,144.83,144.98,144.54,144.67,22724.0,130.5393,130.6745,130.2779,130.3951,22724.0
2016-11-01 15:00:00,144.56,144.76,144.41,144.59,18099.0,130.2959,130.4762,130.1607,130.323,18099.0
2016-11-01 15:30:00,144.7,144.85,144.28,144.29,72408.0,130.4221,130.5573,130.0435,130.0526,72408.0
2016-11-02 09:30:00,144.03,145.4,144.03,144.97,9483.0,129.8182,131.053,129.8182,130.6655,9483.0
2016-11-02 10:00:00,144.92,144.92,143.47,143.77,33612.0,130.6204,130.6204,129.3135,129.5839,33612.0
2016-11-02 10:30:00,143.76,143.92,143.45,143.87,11451.0,129.5749,129.7191,129.2954,129.674,11451.0
2016-11-02 11:00:00,143.88,144.06,143.63,143.84,10590.0,129.683,129.8452,129.4577,129.647,10590.0
2016-11-02 11:30:00,143.84,143.84,143.25,143.25,10192.0,129.647,129.647,129.1152,129.1152,10192.0
2016-11-02 12:00:00,143.25,143.49,143.11,143.15,9680.0,129.1152,129.3315,128.989,129.025,9680.0
2016-11-02 12:30:00,143.12,143.23,143.0,143.23,6540.0,128.998,129.0971,128.8898,129.0971,6540.0
2016-11-02 13:00:00,143.18,143.24,142.7,142.92,12240.0,129.0521,129.1062,128.6194,128.8177,12240.0
2016-11-02 13:30:00,142.92,142.97,142.67,142.67,18993.0,128.8177,128.8628,128.5924,128.5924,18993.0
2016-11-02 14:00:00,142.67,142.8,141.81,142.53,35849.0,128.5924,128.7096,127.8173,128.4662,35849.0
2016-11-02 14:30:00,142.76,142.81,141.92,141.92,18325.0,128.6735,128.7186,127.9164,127.9164,18325.0
2016-11-02 15:00:00,141.98,142.62,141.96,142.3,24366.0,127.9705,128.5473,127.9525,128.2589,24366.0
2016-11-02 15:30:00,142.29,142.29,141.5,141.53,92834.0,128.2499,128.2499,127.5378,127.5649,92834.0
2016-11-03 09:30:00,141.7,141.91,140.97,141.17,18919.0,127.7181,127.9074,127.0601,127.2404,18919.0
2016-11-03 10:00:00,141.13,141.86,140.98,141.74,38917.0,127.2044,127.8623,127.0692,127.7542,38917.0
2016-11-03 10:30:00,141.74,141.94,141.55,141.7,16011.0,127.7542,127.9344,127.5829,127.7181,16011.0
2016-11-03 11:00:00,141.77,142.14,141.71,142.0,20819.0,127.7812,128.1147,127.7271,127.9885,20819.0
2016-11-03 11:30:00,142.03,142.38,141.88,141.9,17657.0,128.0156,128.331,127.8804,127.8984,17657.0
2016-11-03 12:00:00,141.98,141.99,141.65,141.68,14420.0,127.9705,127.9795,127.673,127.7001,14420.0
2016-11-03 12:30:00,141.71,141.79,141.61,141.77,18269.0,127.7271,127.7992,127.637,127.7812,18269.0
2016-11-03 13:00:00,141.7,141.77,141.44,141.66,11483.0,127.7181,127.7812,127.4838,127.6821,11483.0
2016-11-03 13:30:00,141.7,141.79,141.56,141.79,12033.0,127.7181,127.7992,127.5919,127.7992,12033.0
2016-11-03 14:00:00,141.8,142.41,141.8,142.27,12644.0,127.8082,128.3581,127.8082,128.2319,12644.0
2016-11-03 14:30:00,142.26,142.84,142.18,142.84,15575.0,128.2229,128.7456,128.1508,128.7456,15575.0
2016-11-03 15:00:00,142.85,142.88,142.33,142.62,18517.0,128.7546,128.7817,128.286,128.5473,18517.0
2016-11-03 15:30:00,142.61,142.68,142.26,142.56,59256.0,128.5383,128.6014,128.2229,128.4933,59256.0
2016-11-04 09:30:00,142.87,144.83,142.1,144.8,23253.0,128.7727,130.5393,128.0786,130.5122,23253.0
2016-11-04 10:00:00,144.77,146.11,144.66,145.85,33488.0,130.4852,131.693,130.386,131.4586,33488.0
2016-11-04 10:30:00,145.93,146.52,145.8,146.46,26188.0,131.5307,132.0625,131.4136,132.0084,26188.0
2016-11-04 11:00:00,146.41,146.95,146.18,146.95,18042.0,131.9634,132.4501,131.7561,132.4501,18042.0
2016-11-04 11:30:00,146.85,147.09,146.45,146.79,26790.0,132.36,132.5763,131.9994,132.3059,26790.0
2016-11-04 12:00:00,146.8,146.91,146.63,146.9,15626.0,132.3149,132.414,132.1617,132.405,15626.0
2016-11-04 12:30:00,146.9,146.91,146.41,146.67,21204.0,132.405,132.414,131.9634,132.1977,21204.0
2016-11-04 13:00:00,146.7,146.9,146.52,146.52,10364.0,132.2248,132.405,132.0625,132.0625,10364.0
2016-11-04 13:30:00,146.52,146.76,146.31,146.36,10567.0,132.0625,132.2788,131.8732,131.9183,10567.0
2016-11-04 14:00:00,146.27,146.28,145.76,145.89,18759.0,131.8372,131.8462,131.3775,131.4947,18759.0
2016-11-04 14:30:00,145.89,145.92,145.24,145.29,22336.0,131.4947,131.5217,130.9088,130.9539,22336.0
2016-11-04 15:00:00,145.23,145.23,144.73,145.0,24348.0,130.8998,130.8998,130.4491,130.6925,24348.0
2016-11-04 15:30:00,145.02,145.27,144.57,144.64,78535.0,130.7105,130.9359,130.3049,130.368,78535.0
2016-11-07 09:30:00,146.98,146.98,146.03,146.03,12545.0,132.4771,132.4771,131.6209,131.6209,12545.0
2016-11-07 10:00:00,146.18,146.33,146.0,146.19,7553.0,131.7561,131.8913,131.5938,131.7651,7553.0
2016-11-07 10:30:00,146.17,146.17,145.68,145.82,12920.0,131.747,131.747,131.3054,131.4316,12920.0
2016-11-07 11:00:00,145.94,145.99,144.86,144.93,12035.0,131.5397,131.5848,130.5663,130.6294,12035.0
2016-11-07 11:30:00,144.91,145.13,144.77,145.02,7869.0,130.6114,130.8097,130.4852,130.7105,7869.0
2016-11-07 12:00:00,145.14,145.24,144.83,144.92,7786.0,130.8187,130.9088,130.5393,130.6204,7786.0
2016-11-07 12:30:00,144.91,144.91,144.52,144.78,6494.0,130.6114,130.6114,130.2599,130.4942,6494.0
2016-11-07 13:00:00,144.85,144.86,144.43,144.56,5558.0,130.5573,130.5663,130.1787,130.2959,5558.0
2016-11-07 13:30:00,144.62,144.95,144.62,144.69,5517.0,130.35,130.6474,130.35,130.4131,5517.0
2016-11-07 14:00:00,144.71,145.01,144.69,144.98,6771.0,130.4311,130.7015,130.4131,130.6745,6771.0
2016-11-07 14:30:00,144.97,144.98,144.5,144.54,6857.0,130.6655,130.6745,130.2418,130.2779,6857.0
2016-11-07 15:00:00,144.61,144.61,144.08,144.28,21627.0,130.341,130.341,129.8633,130.0435,21627.0
2016-11-07 15:30:00,144.22,145.22,144.04,145.06,69186.0,129.9895,130.8908,129.8272,130.7466,69186.0
2016-11-08 09:30:00,144.73,145.35,144.73,145.26,7521.0,130.4491,131.008,130.4491,130.9268,7521.0
2016-11-08 10:00:00,145.27,146.3,145.25,146.29,14337.0,130.9359,131.8642,130.9178,131.8552,14337.0
2016-11-08 10:30:00,146.19,146.27,145.37,146.0,17464.0,131.7651,131.8372,131.026,131.5938,17464.0
2016-11-08 11:00:00,146.03,146.6,145.87,146.43,20092.0,131.6209,132.1346,131.4767,131.9814,20092.0
2016-11-08 11:30:00,146.33,146.7,146.29,146.7,20530.0,131.8913,132.2248,131.8552,132.2248,20530.0
2016-11-08 12:00:00,146.7,147.17,146.68,147.12,10406.0,132.2248,132.6484,132.2067,132.6033,10406.0
2016-11-08 12:30:00,147.13,147.13,146.73,146.92,17592.0,132.6123,132.6123,132.2518,132.423,17592.0
2016-11-08 13:00:00,146.99,147.27,146.79,147.12,43606.0,132.4861,132.7385,132.3059,132.6033,43606.0
2016-11-08 13:30:00,147.14,147.47,147.06,147.26,17403.0,132.6213,132.9188,132.5492,132.7295,17403.0
2016-11-08 14:00:00,147.34,147.35,147.14,147.25,13893.0,132.8016,132.8106,132.6213,132.7205,13893.0
2016-11-08 14:30:00,147.19,147.32,147.16,147.24,19318.0,132.6664,132.7836,132.6394,132.7115,19318.0
2016-11-08 15:00:00,147.24,147.55,147.13,147.44,20088.0,132.7115,132.9909,132.6123,132.8917,20088.0
2016-11-08 15:30:00,147.45,147.54,147.02,147.27,96828.0,132.9007,132.9819,132.5132,132.7385,96828.0
2016-11-09 09:30:00,145.34,148.67,145.0,147.19,30399.0,130.9989,134.0004,130.6925,132.6664,30399.0
2016-11-09 10:00:00,146.91,147.32,144.22,144.49,47679.0,132.414,132.7836,129.9895,130.2328,47679.0
2016-11-09 10:30:00,144.53,145.08,143.65,143.65,47991.0,130.2689,130.7646,129.4757,129.4757,47991.0
2016-11-09 11:00:00,143.68,145.14,143.67,145.14,30660.0,129.5027,130.8187,129.4937,130.8187,30660.0
2016-11-09 11:30:00,145.24,147.77,145.24,147.72,37394.0,130.9088,133.1892,130.9088,133.1441,37394.0
2016-11-09 12:00:00,147.79,147.97,147.35,147.82,16401.0,133.2072,133.3694,132.8106,133.2342,16401.0
2016-11-09 12:30:00,147.88,148.49,147.72,148.15,11755.0,133.2883,133.8381,133.1441,133.5317,11755.0
2016-11-09 13:00:00,148.24,148.42,147.76,147.78,14269.0,133.6128,133.775,133.1802,133.1982,14269.0
2016-11-09 13:30:00,147.78,147.82,146.84,146.84,20555.0,133.1982,133.2342,132.3509,132.3509,20555.0
2016-11-09 14:00:00,146.92,147.67,146.79,147.34,47745.0,132.423,133.099,132.3059,132.8016,47745.0
2016-11-09 14:30:00,147.34,147.6,146.42,146.7,45705.0,132.8016,133.0359,131.9724,132.2248,45705.0
2016-11-09 15:00:00,146.75,147.46,146.64,147.13,49282.0,132.2698,132.9098,132.1707,132.6123,49282.0
2016-11-09 15:30:00,147.12,147.16,146.05,146.52,94577.0,132.6033,132.6394,131.6389,132.0625,94577.0
2016-11-10 09:30:00,147.14,147.93,146.06,146.27,30559.0,132.6213,133.3334,131.6479,131.8372,30559.0
2016-11-10 10:00:00,146.76,146.77,144.72,144.8,46051.0,132.2788,132.2878,130.4401,130.5122,46051.0
2016-11-10 10:30:00,144.8,145.15,143.73,144.08,47081.0,130.5122,130.8277,129.5478,129.8633,47081.0
2016-11-10 11:00:00,144.11,144.52,143.61,144.5,50531.0,129.8903,130.2599,129.4397,130.2418,50531.0
2016-11-10 11:30:00,144.51,144.51,143.33,143.34,43994.0,130.2508,130.2508,129.1873,129.1963,43994.0
2016-11-10 12:00:00,143.42,144.58,143.35,143.89,32288.0,129.2684,130.3139,129.2053,129.692,32288.0
2016-11-10 12:30:00,143.89,143.96,143.26,143.8,34776.0,129.692,129.7551,129.1242,129.6109,34776.0
2016-11-10 13:00:00,143.86,144.1,143.3,143.43,19051.0,129.665,129.8813,129.1602,129.2774,19051.0
2016-11-10 13:30:00,143.49,143.9,142.76,143.64,42888.0,129.3315,129.701,128.6735,129.4667,42888.0
2016-11-10 14:00:00,143.7,144.35,143.59,144.26,29036.0,129.5208,130.1066,129.4216,130.0255,29036.0
2016-11-10 14:30:00,144.35,145.03,144.2,144.91,24004.0,130.1066,130.7195,129.9714,130.6114,24004.0
2016-11-10 15:00:00,144.94,145.11,144.52,144.75,33241.0,130.6384,130.7916,130.2599,130.4672,33241.0
2016-11-10 15:30:00,144.74,145.09,143.99,144.88,295530.0,130.4582,130.7736,129.7822,130.5843,295530.0
2016-11-11 09:30:00,144.75,146.99,144.15,145.63,27296.0,130.4672,132.4861,129.9264,131.2603,27296.0
2016-11-11 10:00:00,145.6,146.53,145.6,145.78,8214.0,131.2333,132.0715,131.2333,131.3955,8214.0
2016-11-11 10:30:00,146.08,146.58,146.02,146.58,12300.0,131.6659,132.1166,131.6119,132.1166,12300.0
2016-11-11 11:00:00,146.58,146.93,145.86,146.16,15355.0,132.1166,132.4321,131.4676,131.738,15355.0
2016-11-11 11:30:00,146.16,146.43,145.98,145.98,30583.0,131.738,131.9814,131.5758,131.5758,30583.0
2016-11-11 12:00:00,146.0,146.41,146.0,146.06,11985.0,131.5938,131.9634,131.5938,131.6479,11985.0
2016-11-11 12:30:00,146.24,146.4,145.84,145.99,37107.0,131.8101,131.9544,131.4496,131.5848,37107.0
2016-11-11 13:00:00,146.0,146.36,145.98,146.05,16526.0,131.5938,131.9183,131.5758,131.6389,16526.0
2016-11-11 13:30:00,146.1,146.21,145.97,145.99,14477.0,131.684,131.7831,131.5668,131.5848,14477.0
2016-11-11 14:00:00,145.92,146.16,145.72,146.0,24429.0,131.5217,131.738,131.3415,131.5938,24429.0
2016-11-11 14:30:00,146.02,146.36,145.93,146.08,42657.0,131.6119,131.9183,131.5307,131.6659,42657.0
2016-11-11 15:00:00,146.02,146.73,146.01,146.65,22525.0,131.6119,132.2518,131.6028,132.1797,22525.0
2016-11-11 15:30:00,146.72,147.21,146.72,146.87,58946.0,132.2428,132.6844,132.2428,132.378,58946.0
2016-11-14 09:30:00,147.28,147.85,145.96,146.22,37339.0,132.7475,133.2613,131.5578,131.7921,37339.0
2016-11-14 10:00:00,146.21,146.29,145.7,145.77,29190.0,131.7831,131.8552,131.3234,131.3865,29190.0
2016-11-14 10:30:00,145.8,145.97,145.32,145.81,11758.0,131.4136,131.5668,130.9809,131.4226,11758.0
2016-11-14 11:00:00,145.73,146.33,145.58,146.21,14917.0,131.3505,131.8913,131.2153,131.7831,14917.0
2016-11-14 11:30:00,146.33,147.29,146.33,147.15,14247.0,131.8913,132.7565,131.8913,132.6304,14247.0
2016-11-14 12:00:00,147.13,147.2,146.81,147.19,17647.0,132.6123,132.6754,132.3239,132.6664,17647.0
2016-11-14 12:30:00,147.26,147.64,147.0,147.2,30681.0,132.7295,133.072,132.4952,132.6754,30681.0
2016-11-14 13:00:00,147.19,147.2,146.98,147.12,15441.0,132.6664,132.6754,132.4771,132.6033,15441.0
2016-11-14 13:30:00,147.13,147.34,146.92,147.31,16687.0,132.6123,132.8016,132.423,132.7746,16687.0
2016-11-14 14:00:00,147.35,147.87,147.29,147.7,18497.0,132.8106,133.2793,132.7565,133.1261,18497.0
2016-11-14 14:30:00,147.64,148.49,147.64,148.47,24067.0,133.072,133.8381,133.072,133.8201,24067.0
2016-11-14 15:00:00,148.47,148.66,148.38,148.4,28434.0,133.8201,133.9914,133.739,133.757,28434.0
2016-11-14 15:30:00,148.46,149.05,148.46,149.04,74890.0,133.8111,134.3429,133.8111,134.3339,74890.0
2016-11-15 09:30:00,148.76,151.1,148.76,149.05,31675.0,134.0815,136.1906,134.0815,134.3429,31675.0
2016-11-15 10:00:00,148.95,151.22,148.95,151.13,53329.0,134.2527,136.2988,134.2527,136.2176,53329.0
2016-11-15 10:30:00,151.25,151.62,150.41,150.54,15361.0,136.3258,136.6593,135.5687,135.6859,15361.0
2016-11-15 11:00:00,150.55,150.79,150.41,150.73,13755.0,135.6949,135.9112,135.5687,135.8571,13755.0
2016-11-15 11:30:00,150.66,150.86,150.25,150.56,12955.0,135.794,135.9743,135.4245,135.7039,12955.0
2016-11-15 12:00:00,150.34,150.67,150.25,150.33,11122.0,135.5056,135.803,135.4245,135.4966,11122.0
2016-11-15 12:30:00,150.36,150.65,150.36,150.4,10791.0,135.5236,135.785,135.5236,135.5597,10791.0
2016-11-15 13:00:00,150.36,150.65,150.16,150.19,10181.0,135.5236,135.785,135.3433,135.3704,10181.0
2016-11-15 13:30:00,150.2,150.61,150.2,150.58,10800.0,135.3794,135.7489,135.3794,135.7219,10800.0
2016-11-15 14:00:00,150.59,150.77,150.44,150.5,16949.0,135.7309,135.8932,135.5957,135.6498,16949.0
2016-11-15 14:30:00,150.52,150.97,150.47,150.81,22252.0,135.6678,136.0734,135.6228,135.9292,22252.0
2016-11-15 15:00:00,150.75,151.08,150.75,151.03,21003.0,135.8751,136.1726,135.8751,136.1275,21003.0
2016-11-15 15:30:00,150.97,151.47,150.93,151.14,78083.0,136.0734,136.5241,136.0374,136.2266,78083.0
2016-11-16 09:30:00,151.04,151.77,150.79,151.07,7161.0,136.1365,136.7945,135.9112,136.1636,7161.0
2016-11-16 10:00:00,150.9,151.33,150.61,150.75,8149.0,136.0103,136.3979,135.7489,135.8751,8149.0
2016-11-16 10:30:00,150.9,151.35,150.74,151.02,8103.0,136.0103,136.4159,135.8661,136.1185,8103.0
2016-11-16 11:00:00,151.04,151.5,150.86,151.5,7602.0,136.1365,136.5511,135.9743,136.5511,7602.0
2016-11-16 11:30:00,151.44,151.5,151.14,151.17,7903.0,136.497,136.5511,136.2266,136.2537,7903.0
2016-11-16 12:00:00,151.1,151.16,150.79,150.85,5490.0,136.1906,136.2447,135.9112,135.9653,5490.0
2016-11-16 12:30:00,150.84,150.91,150.5,150.58,12974.0,135.9562,136.0193,135.6498,135.7219,12974.0
2016-11-16 13:00:00,150.55,150.55,150.38,150.45,5481.0,135.6949,135.6949,135.5416,135.6047,5481.0
2016-11-16 13:30:00,150.49,150.59,150.38,150.51,5790.0,135.6408,135.7309,135.5416,135.6588,5790.0
2016-11-16 14:00:00,150.58,150.59,150.38,150.38,10742.0,135.7219,135.7309,135.5416,135.5416,10742.0
2016-11-16 14:30:00,150.39,150.47,150.24,150.28,9215.0,135.5507,135.6228,135.4155,135.4515,9215.0
2016-11-16 15:00:00,150.28,150.64,150.27,150.56,12107.0,135.4515,135.776,135.4425,135.7039,12107.0
2016-11-16 15:30:00,150.6,150.82,150.45,150.74,41747.0,135.7399,135.9382,135.6047,135.8661,41747.0
2016-11-17 09:30:00,151.27,152.53,150.48,151.7,14490.0,136.3438,137.4795,135.6318,136.7314,14490.0
2016-11-17 10:00:00,151.94,151.98,151.18,151.19,13288.0,136.9477,136.9838,136.2627,136.2717,13288.0
2016-11-17 10:30:00,151.19,152.01,151.0,151.75,7800.0,136.2717,137.0108,136.1005,136.7765,7800.0
2016-11-17 11:00:00,151.69,152.33,151.65,152.0,12830.0,136.7224,137.2992,136.6863,137.0018,12830.0
2016-11-17 11:30:00,151.89,152.28,151.66,152.03,17944.0,136.9026,137.2542,136.6953,137.0288,17944.0
2016-11-17 12:00:00,152.15,153.0,152.13,152.93,8753.0,137.137,137.9031,137.119,137.84,8753.0
2016-11-17 12:30:00,152.87,153.3,152.82,153.23,12222.0,137.7859,138.1735,137.7409,138.1104,12222.0
2016-11-17 13:00:00,153.19,153.45,153.1,153.44,9330.0,138.0744,138.3087,137.9932,138.2997,9330.0
2016-11-17 13:30:00,153.5,153.87,153.5,153.83,11225.0,138.3538,138.6873,138.3538,138.6512,11225.0
2016-11-17 14:00:00,153.77,153.97,153.63,153.94,32856.0,138.5971,138.7774,138.471,138.7504,32856.0
2016-11-17 14:30:00,153.94,154.26,153.83,154.24,11904.0,138.7504,139.0388,138.6512,139.0208,11904.0
2016-11-17 15:00:00,154.15,154.43,153.93,154.12,25755.0,138.9396,139.192,138.7414,138.9126,25755.0
2016-11-17 15:30:00,154.12,154.17,153.93,153.96,64496.0,138.9126,138.9577,138.7414,138.7684,64496.0
2016-11-18 09:30:00,153.79,154.87,153.79,154.69,5439.0,138.6152,139.5886,138.6152,139.4264,5439.0
2016-11-18 10:00:00,154.61,154.71,154.33,154.71,9919.0,139.3543,139.4444,139.1019,139.4444,9919.0
2016-11-18 10:30:00,154.71,154.71,153.74,153.78,18054.0,139.4444,139.4444,138.5701,138.6062,18054.0
2016-11-18 11:00:00,153.68,153.82,153.35,153.73,11609.0,138.516,138.6422,138.2186,138.5611,11609.0
2016-11-18 11:30:00,153.66,153.66,153.15,153.15,12039.0,138.498,138.498,138.0383,138.0383,12039.0
2016-11-18 12:00:00,153.18,153.19,153.0,153.19,1200.0,138.0654,138.0744,137.9031,138.0744,1200.0
2016-11-18 12:30:00,153.06,153.21,152.98,153.21,3311.0,137.9572,138.0924,137.8851,138.0924,3311.0
2016-11-18 13:00:00,153.26,153.27,153.06,153.21,3245.0,138.1375,138.1465,137.9572,138.0924,3245.0
2016-11-18 13:30:00,153.04,153.25,153.04,153.06,3301.0,137.9392,138.1284,137.9392,137.9572,3301.0
2016-11-18 14:00:00,153.0,153.02,152.82,152.88,3100.0,137.9031,137.9211,137.7409,137.795,3100.0
2016-11-18 14:30:00,153.02,153.05,152.78,152.78,5626.0,137.9211,137.9482,137.7048,137.7048,5626.0
2016-11-18 15:00:00,152.79,152.8,152.47,152.66,14037.0,137.7138,137.7229,137.4254,137.5967,14037.0
2016-11-18 15:30:00,152.64,152.69,152.14,152.26,45319.0,137.5786,137.6237,137.128,137.2361,45319.0
2016-11-21 09:30:00,152.82,153.54,152.51,152.52,19738.0,137.7409,138.3898,137.4615,137.4705,19738.0
2016-11-21 10:00:00,152.51,152.98,151.58,151.6,19022.0,137.4615,137.8851,136.6232,136.6413,19022.0
2016-11-21 10:30:00,151.5,151.61,151.15,151.38,8384.0,136.5511,136.6503,136.2357,136.443,8384.0
2016-11-21 11:00:00,151.62,151.98,151.29,151.7,7555.0,136.6593,136.9838,136.3618,136.7314,7555.0
2016-11-21 11:30:00,151.67,152.28,151.66,151.98,28943.0,136.7044,137.2542,136.6953,136.9838,28943.0
2016-11-21 12:00:00,151.92,152.23,151.78,152.2,6899.0,136.9297,137.2091,136.8035,137.1821,6899.0
2016-11-21 12:30:00,152.17,152.36,152.1,152.27,6897.0,137.155,137.3263,137.0919,137.2451,6897.0
2016-11-21 13:00:00,152.31,152.83,152.28,152.83,17293.0,137.2812,137.7499,137.2542,137.7499,17293.0
2016-11-21 13:30:00,152.71,152.93,152.65,152.93,2146.0,137.6417,137.84,137.5877,137.84,2146.0
2016-11-21 14:00:00,152.9,153.06,152.83,153.06,1887.0,137.813,137.9572,137.7499,137.9572,1887.0
2016-11-21 14:30:00,152.98,153.12,152.79,152.96,4419.0,137.8851,138.0113,137.7138,137.8671,4419.0
2016-11-21 15:00:00,152.89,153.02,152.68,153.02,11386.0,137.804,137.9211,137.6147,137.9211,11386.0
2016-11-21 15:30:00,153.0,153.24,152.97,153.1,33699.0,137.9031,138.1194,137.8761,137.9932,33699.0
2016-11-22 09:30:00,153.11,153.62,152.85,152.92,7918.0,138.0023,138.4619,137.7679,137.831,7918.0
2016-11-22 10:00:00,152.9,153.45,152.72,152.94,15897.0,137.813,138.3087,137.6507,137.849,15897.0
2016-11-22 10:30:00,152.94,153.1,152.55,153.1,12801.0,137.849,137.9932,137.4975,137.9932,12801.0
2016-11-22 11:00:00,152.85,153.06,152.61,152.61,7400.0,137.7679,137.9572,137.5516,137.5516,7400.0
2016-11-22 11:30:00,152.53,153.15,152.53,153.15,7054.0,137.4795,138.0383,137.4795,138.0383,7054.0
2016-11-22 12:00:00,153.1,153.1,152.65,152.65,4868.0,137.9932,137.9932,137.5877,137.5877,4868.0
2016-11-22 12:30:00,152.67,152.92,152.55,152.85,7166.0,137.6057,137.831,137.4975,137.7679,7166.0
2016-11-22 13:00:00,152.92,153.7,152.78,153.54,7175.0,137.831,138.534,137.7048,138.3898,7175.0
2016-11-22 13:30:00,153.5,153.64,153.39,153.4,9200.0,138.3538,138.48,138.2546,138.2636,9200.0
2016-11-22 14:00:00,153.3,153.44,153.0,153.34,12970.0,138.1735,138.2997,137.9031,138.2096,12970.0
2016-11-22 14:30:00,153.26,153.46,153.11,153.36,14770.0,138.1375,138.3177,138.0023,138.2276,14770.0
2016-11-22 15:00:00,153.42,153.47,153.28,153.46,12490.0,138.2817,138.3267,138.1555,138.3177,12490.0
2016-11-22 15:30:00,153.46,154.14,153.38,153.94,53449.0,138.3177,138.9306,138.2456,138.7504,53449.0
2016-11-23 09:30:00,153.65,153.77,152.9,152.95,16122.0,138.489,138.5971,137.813,137.8581,16122.0
2016-11-23 10:00:00,152.77,153.44,152.77,152.82,8923.0,137.6958,138.2997,137.6958,137.7409,8923.0
2016-11-23 10:30:00,152.91,153.24,152.52,152.67,6541.0,137.822,138.1194,137.4705,137.6057,6541.0
2016-11-23 11:00:00,152.72,152.92,152.51,152.6,18190.0,137.6507,137.831,137.4615,137.5426,18190.0
2016-11-23 11:30:00,152.7,152.72,151.99,152.34,24885.0,137.6327,137.6507,136.9928,137.3082,24885.0
2016-11-23 12:00:00,152.05,152.59,152.05,152.48,2813.0,137.0469,137.5336,137.0469,137.4344,2813.0
2016-11-23 12:30:00,152.55,152.89,152.4,152.89,3453.0,137.4975,137.804,137.3623,137.804,3453.0
2016-11-23 13:00:00,152.7,153.08,152.57,152.71,4501.0,137.6327,137.9752,137.5155,137.6417,4501.0
2016-11-23 13:30:00,152.76,153.09,152.69,153.0,6938.0,137.6868,137.9842,137.6237,137.9031,6938.0
2016-11-23 14:00:00,153.01,153.65,152.97,153.37,5800.0,137.9121,138.489,137.8761,138.2366,5800.0
2016-11-23 14:30:00,153.3,153.38,153.05,153.05,2467.0,138.1735,138.2456,137.9482,137.9482,2467.0
2016-11-23 15:00:00,153.07,153.08,152.83,152.91,3603.0,137.9662,137.9752,137.7499,137.822,3603.0
2016-11-23 15:30:00,152.94,153.26,152.8,153.08,101317.0,137.849,138.1375,137.7229,137.9752,101317.0
2016-11-25 09:30:00,152.84,153.91,152.84,153.8,16827.0,137.7589,138.7233,137.7589,138.6242,16827.0
2016-11-25 10:00:00,154.08,154.08,153.38,153.45,8284.0,138.8766,138.8766,138.2456,138.3087,8284.0
2016-11-25 10:30:00,153.36,153.4,152.86,153.17,13854.0,138.2276,138.2636,137.7769,138.0563,13854.0
2016-11-25 11:00:00,153.04,153.37,152.9,153.22,10625.0,137.9392,138.2366,137.813,138.1014,10625.0
2016-11-25 11:30:00,153.15,153.21,152.89,153.12,7579.0,138.0383,138.0924,137.804,138.0113,7579.0
2016-11-25 12:00:00,153.24,153.24,152.9,153.05,5412.0,138.1194,138.1194,137.813,137.9482,5412.0
2016-11-25 12:30:00,152.99,153.56,152.99,153.5,30616.0,137.8941,138.4079,137.8941,138.3538,30616.0
2016-11-28 09:30:00,153.15,153.15,151.85,152.06,15407.0,138.0383,138.0383,136.8666,137.0559,15407.0
2016-11-28 10:00:00,152.05,152.24,151.6,151.76,7219.0,137.0469,137.2181,136.6413,136.7855,7219.0
2016-11-28 10:30:00,151.76,152.06,151.3,151.3,6095.0,136.7855,137.0559,136.3709,136.3709,6095.0
2016-11-28 11:00:00,151.42,151.52,151.21,151.31,6118.0,136.479,136.5692,136.2897,136.3799,6118.0
2016-11-28 11:30:00,151.2,151.34,151.04,151.04,6230.0,136.2807,136.4069,136.1365,136.1365,6230.0
2016-11-28 12:00:00,151.15,151.54,150.96,151.54,4767.0,136.2357,136.5872,136.0644,136.5872,4767.0
2016-11-28 12:30:00,151.55,151.64,151.16,151.16,3820.0,136.5962,136.6773,136.2447,136.2447,3820.0
2016-11-28 13:00:00,151.26,151.26,151.0,151.01,4933.0,136.3348,136.3348,136.1005,136.1095,4933.0
2016-11-28 13:30:00,150.92,151.24,150.92,151.1,9474.0,136.0284,136.3168,136.0284,136.1906,9474.0
2016-11-28 14:00:00,151.22,151.38,151.17,151.17,10934.0,136.2988,136.443,136.2537,136.2537,10934.0
2016-11-28 14:30:00,151.15,151.17,150.92,151.01,10059.0,136.2357,136.2537,136.0284,136.1095,10059.0
2016-11-28 15:00:00,151.01,151.13,150.92,150.98,10062.0,136.1095,136.2176,136.0284,136.0824,10062.0
2016-11-28 15:30:00,151.02,151.06,150.55,150.7,44941.0,136.1185,136.1545,135.6949,135.8301,44941.0
2016-11-29 09:30:00,150.58,151.31,149.89,149.96,11680.0,135.7219,136.3799,135.1,135.1631,11680.0
2016-11-29 10:00:00,150.18,150.87,150.14,150.41,19674.0,135.3614,135.9833,135.3253,135.5687,19674.0
2016-11-29 10:30:00,150.4,150.54,150.15,150.34,27451.0,135.5597,135.6859,135.3343,135.5056,27451.0
2016-11-29 11:00:00,150.26,150.43,150.15,150.2,33981.0,135.4335,135.5867,135.3343,135.3794,33981.0
2016-11-29 11:30:00,150.2,151.28,150.14,151.28,44647.0,135.3794,136.3528,135.3253,136.3528,44647.0
2016-11-29 12:00:00,151.3,151.33,150.9,151.33,8658.0,136.3709,136.3979,136.0103,136.3979,8658.0
2016-11-29 12:30:00,151.25,151.99,151.17,151.9,18783.0,136.3258,136.9928,136.2537,136.9117,18783.0
2016-11-29 13:00:00,151.93,152.03,151.4,151.72,6472.0,136.9387,137.0288,136.461,136.7494,6472.0
2016-11-29 13:30:00,151.63,151.64,151.4,151.45,6505.0,136.6683,136.6773,136.461,136.5061,6505.0
2016-11-29 14:00:00,151.45,151.69,151.42,151.63,4600.0,136.5061,136.7224,136.479,136.6683,4600.0
2016-11-29 14:30:00,151.52,151.61,151.15,151.22,5418.0,136.5692,136.6503,136.2357,136.2988,5418.0
2016-11-29 15:00:00,151.22,151.27,150.82,151.11,10321.0,136.2988,136.3438,135.9382,136.1996,10321.0
2016-11-29 15:30:00,151.11,151.38,151.0,151.32,38814.0,136.1996,136.443,136.1005,136.3889,38814.0
2016-11-30 09:30:00,151.64,155.39,151.27,151.38,12788.0,136.6773,140.0573,136.3438,136.443,12788.0
2016-11-30 10:00:00,151.38,151.42,149.84,149.9,15389.0,136.443,136.479,135.0549,135.109,15389.0
2016-11-30 10:30:00,149.89,150.05,149.49,149.78,14867.0,135.1,135.2442,134.7395,135.0008,14867.0
2016-11-30 11:00:00,149.64,149.89,149.53,149.57,6550.0,134.8747,135.1,134.7755,134.8116,6550.0
2016-11-30 11:30:00,149.53,149.53,149.0,149.13,11451.0,134.7755,134.7755,134.2978,134.415,11451.0
2016-11-30 12:00:00,149.11,149.15,148.8,148.8,4993.0,134.397,134.433,134.1175,134.1175,4993.0
2016-11-30 12:30:00,148.82,148.85,148.45,148.75,6150.0,134.1356,134.1626,133.8021,134.0725,6150.0
2016-11-30 13:00:00,148.72,148.93,148.69,148.87,7411.0,134.0454,134.2347,134.0184,134.1806,7411.0
2016-11-30 13:30:00,148.86,149.01,148.72,148.94,5100.0,134.1716,134.3068,134.0454,134.2437,5100.0
2016-11-30 14:00:00,149.06,149.06,148.24,148.31,13761.0,134.3519,134.3519,133.6128,133.6759,13761.0
2016-11-30 14:30:00,148.51,148.76,148.41,148.7,6223.0,133.8562,134.0815,133.766,134.0274,6223.0
2016-11-30 15:00:00,148.66,149.0,148.66,148.99,50999.0,133.9914,134.2978,133.9914,134.2888,50999.0
2016-11-30 15:30:00,148.87,149.21,148.73,148.77,41433.0,134.1806,134.4871,134.0544,134.0905,41433.0
2016-12-01 09:30:00,148.47,149.08,147.83,147.87,14817.0,133.8201,134.3699,133.2433,133.2793,14817.0
2016-12-01 10:00:00,147.87,148.35,146.7,146.7,20241.0,133.2793,133.7119,132.2248,132.2248,20241.0
2016-12-01 10:30:00,146.69,147.53,146.25,147.37,31070.0,132.2157,132.9729,131.8192,132.8286,31070.0
2016-12-01 11:00:00,147.33,147.48,147.03,147.22,18421.0,132.7926,132.9278,132.5222,132.6934,18421.0
2016-12-01 11:30:00,147.17,147.36,146.9,146.92,8700.0,132.6484,132.8196,132.405,132.423,8700.0
2016-12-01 12:00:00,146.91,146.96,146.32,146.59,9236.0,132.414,132.4591,131.8822,132.1256,9236.0
2016-12-01 12:30:00,146.66,146.95,146.57,146.95,12497.0,132.1887,132.4501,132.1076,132.4501,12497.0
2016-12-01 13:00:00,146.85,146.88,146.55,146.6,10018.0,132.36,132.387,132.0896,132.1346,10018.0
2016-12-01 13:30:00,146.6,147.09,146.56,147.02,20287.0,132.1346,132.5763,132.0986,132.5132,20287.0
2016-12-01 14:00:00,147.09,147.29,146.99,147.24,18878.0,132.5763,132.7565,132.4861,132.7115,18878.0
2016-12-01 14:30:00,147.27,148.14,147.23,148.14,22568.0,132.7385,133.5227,132.7025,133.5227,22568.0
2016-12-01 15:00:00,147.99,148.08,147.56,147.83,23935.0,133.3875,133.4686,132.9999,133.2433,23935.0
2016-12-01 15:30:00,147.91,147.94,147.42,147.76,99697.0,133.3154,133.3424,132.8737,133.1802,99697.0
2016-12-02 09:30:00,147.62,148.47,147.06,147.81,14122.0,133.054,133.8201,132.5492,133.2252,14122.0
2016-12-02 10:00:00,147.99,148.53,147.07,147.07,20693.0,133.3875,133.8742,132.5582,132.5582,20693.0
2016-12-02 10:30:00,147.0,148.4,146.89,148.29,33639.0,132.4952,133.757,132.396,133.6579,33639.0
2016-12-02 11:00:00,148.31,148.81,148.3,148.56,21942.0,133.6759,134.1266,133.6669,133.9012,21942.0
2016-12-02 11:30:00,148.74,149.31,148.62,149.16,42457.0,134.0635,134.5772,133.9553,134.442,42457.0
2016-12-02 12:00:00,149.14,149.2,148.86,149.0,8897.0,134.424,134.4781,134.1716,134.2978,8897.0
2016-12-02 12:30:00,148.96,149.24,148.78,149.21,8824.0,134.2618,134.5141,134.0995,134.4871,8824.0
2016-12-02 13:00:00,149.2,149.2,148.23,148.23,10333.0,134.4781,134.4781,133.6038,133.6038,10333.0
2016-12-02 13:30:00,148.2,148.35,147.9,147.9,5874.0,133.5767,133.7119,133.3063,133.3063,5874.0
2016-12-02 14:00:00,147.88,148.25,147.77,148.19,6532.0,133.2883,133.6218,133.1892,133.5677,6532.0
2016-12-02 14:30:00,148.22,148.8,148.22,148.65,10119.0,133.5948,134.1175,133.5948,133.9823,10119.0
2016-12-02 15:00:00,148.64,149.0,148.54,148.86,19532.0,133.9733,134.2978,133.8832,134.1716,19532.0
2016-12-02 15:30:00,148.74,149.0,148.24,148.3,65888.0,134.0635,134.2978,133.6128,133.6669,65888.0
2016-12-05 09:30:00,149.09,149.89,148.01,149.18,12209.0,134.3789,135.1,133.4055,134.46,12209.0
2016-12-05 10:00:00,149.1,149.27,148.01,148.28,22768.0,134.3879,134.5412,133.4055,133.6489,22768.0
2016-12-05 10:30:00,148.33,148.78,148.31,148.59,8850.0,133.6939,134.0995,133.6759,133.9283,8850.0
2016-12-05 11:00:00,148.59,149.42,148.58,149.31,17132.0,133.9283,134.6764,133.9192,134.5772,17132.0
2016-12-05 11:30:00,149.31,150.14,149.25,149.78,13650.0,134.5772,135.3253,134.5231,135.0008,13650.0
2016-12-05 12:00:00,149.71,150.32,149.71,150.29,8700.0,134.9377,135.4876,134.9377,135.4605,8700.0
2016-12-05 12:30:00,150.22,150.43,149.99,150.19,14458.0,135.3974,135.5867,135.1901,135.3704,14458.0
2016-12-05 13:00:00,150.07,150.24,149.94,150.04,18996.0,135.2622,135.4155,135.1451,135.2352,18996.0
2016-12-05 13:30:00,150.02,150.1,149.65,149.65,17520.0,135.2172,135.2893,134.8837,134.8837,17520.0
2016-12-05 14:00:00,149.63,149.75,149.48,149.48,16310.0,134.8656,134.9738,134.7304,134.7304,16310.0
2016-12-05 14:30:00,149.38,149.92,149.12,149.64,46459.0,134.6403,135.127,134.406,134.8747,46459.0
2016-12-05 15:00:00,149.7,149.74,149.05,149.11,19756.0,134.9287,134.9648,134.3429,134.397,19756.0
2016-12-05 15:30:00,149.11,149.56,148.88,149.41,44383.0,134.397,134.8025,134.1896,134.6674,44383.0
2016-12-06 09:30:00,150.34,151.15,149.45,149.6,9020.0,135.5056,136.2357,134.7034,134.8386,9020.0
2016-12-06 10:00:00,149.51,151.08,149.28,150.67,36857.0,134.7575,136.1726,134.5502,135.803,36857.0
2016-12-06 10:30:00,150.93,151.74,150.93,151.56,23749.0,136.0374,136.7674,136.0374,136.6052,23749.0
2016-12-06 11:00:00,151.64,151.73,151.13,151.44,28061.0,136.6773,136.7584,136.2176,136.497,28061.0
2016-12-06 11:30:00,151.44,151.9,151.41,151.64,20568.0,136.497,136.9117,136.47,136.6773,20568.0
2016-12-06 12:00:00,151.64,151.93,151.64,151.81,14749.0,136.6773,136.9387,136.6773,136.8305,14749.0
2016-12-06 12:30:00,151.79,152.24,151.74,151.93,12421.0,136.8125,137.2181,136.7674,136.9387,12421.0
2016-12-06 13:00:00,151.96,152.12,151.95,151.97,14788.0,136.9657,137.1099,136.9567,136.9747,14788.0
2016-12-06 13:30:00,151.97,152.37,151.94,152.27,17578.0,136.9747,137.3353,136.9477,137.2451,17578.0
2016-12-06 14:00:00,152.34,153.2,152.29,153.03,26583.0,137.3082,138.0834,137.2632,137.9302,26583.0
2016-12-06 14:30:00,153.07,153.36,152.83,153.31,124679.0,137.9662,138.2276,137.7499,138.1825,124679.0
2016-12-06 15:00:00,153.31,153.33,152.95,153.25,25975.0,138.1825,138.2006,137.8581,138.1284,25975.0
2016-12-06 15:30:00,153.24,153.44,152.91,153.1,112305.0,138.1194,138.2997,137.822,137.9932,112305.0
2016-12-07 09:30:00,153.58,153.96,152.3,152.3,5276.0,138.4259,138.7684,137.2722,137.2722,5276.0
2016-12-07 10:00:00,152.11,153.19,152.11,152.94,4715.0,137.1009,138.0744,137.1009,137.849,4715.0
2016-12-07 10:30:00,152.97,153.26,152.6,153.13,17909.0,137.8761,138.1375,137.5426,138.0203,17909.0
2016-12-07 11:00:00,153.21,153.71,153.21,153.4,12420.0,138.0924,138.5431,138.0924,138.2636,12420.0
2016-12-07 11:30:00,153.54,154.19,153.51,154.1,10641.0,138.3898,138.9757,138.3628,138.8946,10641.0
2016-12-07 12:00:00,154.22,154.32,154.0,154.3,13557.0,139.0027,139.0929,138.8044,139.0748,13557.0
2016-12-07 12:30:00,154.34,154.69,154.2,154.69,8600.0,139.1109,139.4264,138.9847,139.4264,8600.0
2016-12-07 13:00:00,154.69,154.96,154.61,154.75,13117.0,139.4264,139.6697,139.3543,139.4804,13117.0
2016-12-07 13:30:00,154.77,155.71,154.74,155.68,31184.0,139.4985,140.3457,139.4714,140.3187,31184.0
2016-12-07 14:00:00,155.61,156.17,155.18,155.91,32374.0,140.2556,140.7603,139.868,140.526,32374.0
2016-12-07 14:30:00,155.81,156.26,155.81,156.25,12937.0,140.4358,140.8414,140.4358,140.8324,12937.0
2016-12-07 15:00:00,156.15,157.01,156.11,156.9,14735.0,140.7423,141.5174,140.7062,141.4183,14735.0
2016-12-07 15:30:00,156.86,156.97,156.18,156.85,72421.0,141.3822,141.4814,140.7693,141.3732,72421.0
2016-12-08 09:30:00,156.24,157.26,156.24,156.58,7773.0,140.8234,141.7428,140.8234,141.1299,7773.0
2016-12-08 10:00:00,156.81,156.85,156.35,156.82,21434.0,141.3372,141.3732,140.9226,141.3462,21434.0
2016-12-08 10:30:00,156.96,157.63,156.65,157.32,30419.0,141.4724,142.0763,141.193,141.7969,30419.0
2016-12-08 11:00:00,157.35,157.66,157.21,157.25,21168.0,141.8239,142.1033,141.6977,141.7338,21168.0
2016-12-08 11:30:00,157.2,157.2,156.42,156.55,6619.0,141.6887,141.6887,140.9857,141.1028,6619.0
2016-12-08 12:00:00,156.61,157.12,156.51,157.12,10501.0,141.1569,141.6166,141.0668,141.6166,10501.0
2016-12-08 12:30:00,157.06,157.36,156.91,157.01,9373.0,141.5625,141.8329,141.4273,141.5174,9373.0
2016-12-08 13:00:00,157.08,157.31,156.9,157.18,3419.0,141.5805,141.7878,141.4183,141.6707,3419.0
2016-12-08 13:30:00,157.23,157.48,157.17,157.48,5508.0,141.7157,141.9411,141.6617,141.9411,5508.0
2016-12-08 14:00:00,157.42,157.43,156.85,157.19,9933.0,141.887,141.896,141.3732,141.6797,9933.0
2016-12-08 14:30:00,157.21,157.42,157.07,157.27,14444.0,141.6977,141.887,141.5715,141.7518,14444.0
2016-12-08 15:00:00,157.3,157.33,156.89,156.89,7407.0,141.7788,141.8059,141.4093,141.4093,7407.0
2016-12-08 15:30:00,156.92,157.42,156.92,157.05,25427.0,141.4363,141.887,141.4363,141.5535,25427.0
2016-12-09 09:30:00,156.72,157.02,156.42,156.46,2970.0,141.2561,141.5265,140.9857,141.0217,2970.0
2016-12-09 10:00:00,156.62,156.62,156.03,156.5,7560.0,141.1659,141.1659,140.6341,141.0578,7560.0
2016-12-09 10:30:00,156.59,156.6,156.35,156.45,1000.0,141.1389,141.1479,140.9226,141.0127,1000.0
2016-12-09 11:00:00,156.45,157.02,156.39,156.78,5800.0,141.0127,141.5265,140.9586,141.3101,5800.0
2016-12-09 11:30:00,156.68,157.14,156.63,157.14,4797.0,141.22,141.6346,141.1749,141.6346,4797.0
2016-12-09 12:00:00,157.07,157.39,156.86,157.37,5350.0,141.5715,141.8599,141.3822,141.8419,5350.0
2016-12-09 12:30:00,157.45,157.65,157.32,157.46,3508.0,141.914,142.0943,141.7969,141.923,3508.0
2016-12-09 13:00:00,157.46,157.47,157.22,157.32,4148.0,141.923,141.9321,141.7067,141.7969,4148.0
2016-12-09 13:30:00,157.25,157.48,157.19,157.39,4869.0,141.7338,141.9411,141.6797,141.8599,4869.0
2016-12-09 14:00:00,157.38,157.43,157.24,157.25,6015.0,141.8509,141.896,141.7247,141.7338,6015.0
2016-12-09 14:30:00,157.26,157.67,157.26,157.53,15487.0,141.7428,142.1123,141.7428,141.9861,15487.0
2016-12-09 15:00:00,157.52,157.85,157.44,157.74,8229.0,141.9771,142.2746,141.905,142.1754,8229.0
2016-12-09 15:30:00,157.78,157.79,157.17,157.41,32452.0,142.2115,142.2205,141.6617,141.878,32452.0
2016-12-12 09:30:00,157.33,157.55,156.01,157.55,4390.0,141.8059,142.0042,140.6161,142.0042,4390.0
2016-12-12 10:00:00,157.15,157.15,155.63,155.63,10980.0,141.6436,141.6436,140.2736,140.2736,10980.0
2016-12-12 10:30:00,155.85,156.58,155.77,156.38,9233.0,140.4719,141.1299,140.3998,140.9496,9233.0
2016-12-12 11:00:00,156.37,157.29,156.36,157.02,10771.0,140.9406,141.7698,140.9316,141.5265,10771.0
2016-12-12 11:30:00,156.97,157.16,156.47,156.47,8842.0,141.4814,141.6526,141.0307,141.0307,8842.0
2016-12-12 12:00:00,156.25,156.91,156.09,156.91,4202.0,140.8324,141.4273,140.6882,141.4273,4202.0
2016-12-12 12:30:00,156.77,157.06,156.68,156.85,7490.0,141.3011,141.5625,141.22,141.3732,7490.0
2016-12-12 13:00:00,156.69,156.9,156.65,156.82,5525.0,141.229,141.4183,141.193,141.3462,5525.0
2016-12-12 13:30:00,156.65,156.87,156.64,156.8,5737.0,141.193,141.3913,141.1839,141.3282,5737.0
2016-12-12 14:00:00,156.68,156.73,156.34,156.44,9357.0,141.22,141.2651,140.9136,141.0037,9357.0
2016-12-12 14:30:00,156.35,156.47,156.3,156.42,9457.0,140.9226,141.0307,140.8775,140.9857,9457.0
2016-12-12 15:00:00,156.5,156.68,156.37,156.44,8705.0,141.0578,141.22,140.9406,141.0037,8705.0
2016-12-12 15:30:00,156.46,156.56,156.15,156.28,45084.0,141.0217,141.1118,140.7423,140.8595,45084.0
2016-12-13 09:30:00,156.43,158.01,156.16,156.16,15454.0,140.9947,142.4188,140.7513,140.7513,15454.0
2016-12-13 10:00:00,156.15,156.42,155.7,155.79,8019.0,140.7423,140.9857,140.3367,140.4178,8019.0
2016-12-13 10:30:00,155.73,156.05,155.44,155.9,21674.0,140.3637,140.6522,140.1024,140.517,21674.0
2016-12-13 11:00:00,155.94,157.65,155.9,157.3,30443.0,140.553,142.0943,140.517,141.7788,30443.0
2016-12-13 11:30:00,157.31,157.45,156.46,156.54,22609.0,141.7878,141.914,141.0217,141.0938,22609.0
2016-12-13 12:00:00,156.42,157.06,156.42,156.74,13724.0,140.9857,141.5625,140.9857,141.2741,13724.0
2016-12-13 12:30:00,156.84,156.9,156.36,156.86,19930.0,141.3642,141.4183,140.9316,141.3822,19930.0
2016-12-13 13:00:00,156.78,157.81,156.78,157.75,37448.0,141.3101,142.2385,141.3101,142.1844,37448.0
2016-12-13 13:30:00,157.74,157.8,157.55,157.76,10261.0,142.1754,142.2295,142.0042,142.1934,10261.0
2016-12-13 14:00:00,157.68,157.68,157.04,157.04,14084.0,142.1213,142.1213,141.5445,141.5445,14084.0
2016-12-13 14:30:00,157.0,157.6,156.94,157.33,11937.0,141.5084,142.0492,141.4543,141.8059,11937.0
2016-12-13 15:00:00,157.42,157.49,157.0,157.3,13249.0,141.887,141.9501,141.5084,141.7788,13249.0
2016-12-13 15:30:00,157.18,157.81,157.04,157.75,79574.0,141.6707,142.2385,141.5445,142.1844,79574.0
2016-12-14 09:30:00,155.98,162.4,155.98,162.25,63174.0,140.5891,146.3756,140.5891,146.2404,63174.0
2016-12-14 10:00:00,162.29,163.17,162.0,162.23,39750.0,146.2764,147.0696,146.0151,146.2224,39750.0
2016-12-14 10:30:00,162.2,163.28,162.0,162.6,31665.0,146.1953,147.1688,146.0151,146.5559,31665.0
2016-12-14 11:00:00,162.59,163.26,162.06,163.13,16701.0,146.5468,147.1507,146.0691,147.0336,16701.0
2016-12-14 11:30:00,163.03,163.22,162.28,162.48,33219.0,146.9434,147.1147,146.2674,146.4477,33219.0
2016-12-14 12:00:00,162.49,163.5,162.49,163.32,28454.0,146.4567,147.3671,146.4567,147.2048,28454.0
2016-12-14 12:30:00,163.35,164.05,163.35,163.85,20276.0,147.2319,147.8628,147.2319,147.6825,20276.0
2016-12-14 13:00:00,163.9,164.01,163.46,163.85,6585.0,147.7276,147.8267,147.331,147.6825,6585.0
2016-12-14 13:30:00,163.89,164.57,163.78,163.99,20934.0,147.7186,148.3315,147.6194,147.8087,20934.0
2016-12-14 14:00:00,163.98,164.21,163.4,163.43,29655.0,147.7997,148.007,147.2769,147.304,29655.0
2016-12-14 14:30:00,163.54,163.9,162.83,162.92,20812.0,147.4031,147.7276,146.7632,146.8443,20812.0
2016-12-14 15:00:00,162.83,163.15,160.84,161.2,36277.0,146.7632,147.0516,144.9695,145.294,36277.0
2016-12-14 15:30:00,161.22,161.58,159.95,160.17,95726.0,145.312,145.6365,144.1673,144.3656,95726.0
2016-12-15 09:30:00,159.89,160.23,159.07,160.17,15620.0,144.1133,144.4197,143.3742,144.3656,15620.0
2016-12-15 10:00:00,160.47,160.97,160.18,160.72,16381.0,144.636,145.0867,144.3746,144.8614,16381.0
2016-12-15 10:30:00,160.81,161.26,160.58,160.86,14579.0,144.9425,145.3481,144.7352,144.9876,14579.0
2016-12-15 11:00:00,160.91,161.08,160.74,160.9,14801.0,145.0326,145.1858,144.8794,145.0236,14801.0
2016-12-15 11:30:00,160.83,161.24,160.64,160.67,12444.0,144.9605,145.3301,144.7893,144.8163,12444.0
2016-12-15 12:00:00,160.51,160.51,160.0,160.46,13912.0,144.6721,144.6721,144.2124,144.627,13912.0
2016-12-15 12:30:00,160.4,160.43,159.45,159.57,12868.0,144.5729,144.6,143.7167,143.8248,12868.0
2016-12-15 13:00:00,159.56,160.23,159.43,159.66,14043.0,143.8158,144.4197,143.6987,143.906,14043.0
2016-12-15 13:30:00,159.73,159.88,158.56,158.73,12091.0,143.9691,144.1043,142.9145,143.0677,12091.0
2016-12-15 14:00:00,158.61,158.77,158.24,158.24,12358.0,142.9596,143.1038,142.6261,142.6261,12358.0
2016-12-15 14:30:00,158.2,158.3,157.64,157.68,13455.0,142.59,142.6802,142.0853,142.1213,13455.0
2016-12-15 15:00:00,157.65,157.78,157.17,157.23,19846.0,142.0943,142.2115,141.6617,141.7157,19846.0
2016-12-15 15:30:00,157.27,157.46,157.01,157.31,61870.0,141.7518,141.923,141.5174,141.7878,61870.0
2016-12-16 09:30:00,157.19,158.4,157.19,157.29,66503.0,141.6797,142.7703,141.6797,141.7698,66503.0
2016-12-16 10:00:00,157.47,157.97,157.09,157.83,11942.0,141.9321,142.3827,141.5895,142.2565,11942.0
2016-12-16 10:30:00,157.93,158.33,157.65,157.95,14789.0,142.3467,142.7072,142.0943,142.3647,14789.0
2016-12-16 11:00:00,158.06,158.16,157.58,157.91,11159.0,142.4638,142.554,142.0312,142.3286,11159.0
2016-12-16 11:30:00,157.88,157.92,157.63,157.91,5198.0,142.3016,142.3376,142.0763,142.3286,5198.0
2016-12-16 12:00:00,157.95,158.01,157.54,158.01,7524.0,142.3647,142.4188,141.9951,142.4188,7524.0
2016-12-16 12:30:00,157.9,157.9,157.51,157.64,4424.0,142.3196,142.3196,141.9681,142.0853,4424.0
2016-12-16 13:00:00,157.71,157.87,157.34,157.7,11100.0,142.1484,142.2926,141.8149,142.1394,11100.0
2016-12-16 13:30:00,157.79,157.95,157.65,157.67,8397.0,142.2205,142.3647,142.0943,142.1123,8397.0
2016-12-16 14:00:00,157.67,157.94,157.65,157.93,9596.0,142.1123,142.3557,142.0943,142.3467,9596.0
2016-12-16 14:30:00,157.86,157.99,157.69,157.7,9588.0,142.2836,142.4007,142.1303,142.1394,9588.0
2016-12-16 15:00:00,157.7,157.79,157.56,157.77,11164.0,142.1394,142.2205,142.0132,142.2024,11164.0
2016-12-16 15:30:00,157.73,157.73,157.07,157.23,59220.0,142.1664,142.1664,141.5715,141.7157,59220.0
2016-12-19 09:30:00,156.99,157.84,156.39,157.17,19026.0,141.4994,142.2655,140.9586,141.6617,19026.0
2016-12-19 10:00:00,157.02,157.1,156.48,156.7,9791.0,141.5265,141.5986,141.0397,141.238,9791.0
2016-12-19 10:30:00,156.83,157.27,156.74,157.06,8769.0,141.3552,141.7518,141.2741,141.5625,8769.0
2016-12-19 11:00:00,157.39,157.4,156.53,156.53,10789.0,141.8599,141.869,141.0848,141.0848,10789.0
2016-12-19 11:30:00,156.67,157.18,155.86,155.86,8523.0,141.211,141.6707,140.4809,140.4809,8523.0
2016-12-19 12:00:00,155.85,156.38,155.85,156.18,7067.0,140.4719,140.9496,140.4719,140.7693,7067.0
2016-12-19 12:30:00,156.23,156.38,156.12,156.16,5424.0,140.8144,140.9496,140.7153,140.7513,5424.0
2016-12-19 13:00:00,156.11,156.15,155.8,155.9,9702.0,140.7062,140.7423,140.4268,140.517,9702.0
2016-12-19 13:30:00,156.01,156.82,155.94,156.73,20028.0,140.6161,141.3462,140.553,141.2651,20028.0
2016-12-19 14:00:00,156.76,156.96,156.49,156.83,14632.0,141.2921,141.4724,141.0487,141.3552,14632.0
2016-12-19 14:30:00,156.82,156.93,156.23,156.23,17379.0,141.3462,141.4453,140.8144,140.8144,17379.0
2016-12-19 15:00:00,156.32,156.59,156.0,156.57,16773.0,140.8955,141.1389,140.6071,141.1209,16773.0
2016-12-19 15:30:00,156.59,156.94,156.42,156.93,43839.0,141.1389,141.4543,140.9857,141.4453,43839.0
2016-12-20 09:30:00,155.05,155.34,152.82,155.15,40327.0,139.7508,140.0122,137.7409,139.841,40327.0
2016-12-20 10:00:00,155.15,155.15,154.63,155.11,11130.0,139.841,139.841,139.3723,139.8049,11130.0
2016-12-20 10:30:00,154.93,156.3,154.92,156.17,16530.0,139.6427,140.8775,139.6337,140.7603,16530.0
2016-12-20 11:00:00,156.17,156.55,156.0,156.52,6843.0,140.7603,141.1028,140.6071,141.0758,6843.0
2016-12-20 11:30:00,156.54,157.16,156.43,156.91,12445.0,141.0938,141.6526,140.9947,141.4273,12445.0
2016-12-20 12:00:00,156.92,157.34,156.92,157.18,4005.0,141.4363,141.8149,141.4363,141.6707,4005.0
2016-12-20 12:30:00,157.18,157.75,157.14,157.53,10443.0,141.6707,142.1844,141.6346,141.9861,10443.0
2016-12-20 13:00:00,157.45,157.61,157.42,157.48,5859.0,141.914,142.0582,141.887,141.9411,5859.0
2016-12-20 13:30:00,157.48,157.5,157.01,157.12,7551.0,141.9411,141.9591,141.5174,141.6166,7551.0
2016-12-20 14:00:00,157.1,157.1,156.72,157.0,9264.0,141.5986,141.5986,141.2561,141.5084,9264.0
2016-12-20 14:30:00,156.93,157.17,156.86,157.01,11065.0,141.4453,141.6617,141.3822,141.5174,11065.0
2016-12-20 15:00:00,157.0,157.1,156.95,157.04,10721.0,141.5084,141.5986,141.4634,141.5445,10721.0
2016-12-20 15:30:00,157.02,157.51,157.02,157.48,30293.0,141.5265,141.9681,141.5265,141.9411,30293.0
2016-12-21 09:30:00,157.48,158.6,157.45,157.52,6802.0,141.9411,142.9506,141.914,141.9771,6802.0
2016-12-21 10:00:00,157.53,158.32,157.3,158.04,4892.0,141.9861,142.6982,141.7788,142.4458,4892.0
2016-12-21 10:30:00,157.99,158.8,157.98,158.42,10896.0,142.4007,143.1308,142.3917,142.7883,10896.0
2016-12-21 11:00:00,158.4,158.45,158.24,158.33,5082.0,142.7703,142.8154,142.6261,142.7072,5082.0
2016-12-21 11:30:00,158.3,158.67,158.15,158.55,3730.0,142.6802,143.0136,142.545,142.9055,3730.0
2016-12-21 12:00:00,158.54,159.01,158.54,158.76,2331.0,142.8965,143.3201,142.8965,143.0948,2331.0
2016-12-21 12:30:00,158.99,159.13,158.99,159.02,2180.0,143.3021,143.4283,143.3021,143.3291,2180.0
2016-12-21 13:00:00,159.09,159.22,158.68,158.68,4441.0,143.3922,143.5094,143.0227,143.0227,4441.0
2016-12-21 13:30:00,158.71,158.77,158.62,158.63,3189.0,143.0497,143.1038,142.9686,142.9776,3189.0
2016-12-21 14:00:00,158.68,158.8,158.57,158.61,6733.0,143.0227,143.1308,142.9235,142.9596,6733.0
2016-12-21 14:30:00,158.61,159.02,158.47,158.87,9382.0,142.9596,143.3291,142.8334,143.1939,9382.0
2016-12-21 15:00:00,158.92,159.02,158.81,159.0,5667.0,143.239,143.3291,143.1398,143.3111,5667.0
2016-12-21 15:30:00,159.07,159.17,158.66,158.67,40278.0,143.3742,143.4643,143.0046,143.0136,40278.0
2016-12-22 09:30:00,158.95,159.09,158.39,158.55,4393.0,143.266,143.3922,142.7613,142.9055,4393.0
2016-12-22 10:00:00,158.76,158.76,157.68,157.68,10840.0,143.0948,143.0948,142.1213,142.1213,10840.0
2016-12-22 10:30:00,157.73,157.73,157.17,157.24,5984.0,142.1664,142.1664,141.6617,141.7247,5984.0
2016-12-22 11:00:00,157.26,157.45,157.14,157.23,3594.0,141.7428,141.914,141.6346,141.7157,3594.0
2016-12-22 11:30:00,157.23,157.54,156.62,156.76,15815.0,141.7157,141.9951,141.1659,141.2921,15815.0
2016-12-22 12:00:00,156.71,156.96,156.68,156.84,5512.0,141.247,141.4724,141.22,141.3642,5512.0
2016-12-22 12:30:00,156.87,157.16,156.74,156.97,7400.0,141.3913,141.6526,141.2741,141.4814,7400.0
2016-12-22 13:00:00,156.97,156.98,156.73,156.75,8767.0,141.4814,141.4904,141.2651,141.2831,8767.0
2016-12-22 13:30:00,156.89,157.0,156.7,156.88,10572.0,141.4093,141.5084,141.238,141.4003,10572.0
2016-12-22 14:00:00,156.85,156.93,156.76,156.84,3688.0,141.3732,141.4453,141.2921,141.3642,3688.0
2016-12-22 14:30:00,156.81,157.08,156.8,157.08,5749.0,141.3372,141.5805,141.3282,141.5805,5749.0
2016-12-22 15:00:00,157.01,157.07,156.48,156.62,8462.0,141.5174,141.5715,141.0397,141.1659,8462.0
2016-12-22 15:30:00,156.62,156.62,156.04,156.19,36057.0,141.1659,141.1659,140.6432,140.7784,36057.0
2016-12-23 09:30:00,156.33,156.66,155.43,156.29,7297.0,140.9045,141.202,140.0933,140.8685,7297.0
2016-12-23 10:00:00,156.09,156.21,155.59,156.03,12349.0,140.6882,140.7964,140.2376,140.6341,12349.0
2016-12-23 10:30:00,156.05,156.46,155.97,156.0,5471.0,140.6522,141.0217,140.5801,140.6071,5471.0
2016-12-23 11:00:00,156.26,156.91,156.23,156.59,10823.0,140.8414,141.4273,140.8144,141.1389,10823.0
2016-12-23 11:30:00,156.66,156.66,156.13,156.22,4150.0,141.202,141.202,140.7243,140.8054,4150.0
2016-12-23 12:00:00,156.27,156.63,156.12,156.4,19236.0,140.8505,141.1749,140.7153,140.9676,19236.0
2016-12-23 12:30:00,156.33,156.56,156.31,156.49,13105.0,140.9045,141.1118,140.8865,141.0487,13105.0
2016-12-23 13:00:00,156.52,157.04,156.37,156.37,14184.0,141.0758,141.5445,140.9406,140.9406,14184.0
2016-12-23 13:30:00,156.38,156.63,156.05,156.1,1900.0,140.9496,141.1749,140.6522,140.6972,1900.0
2016-12-23 14:00:00,156.15,156.25,156.0,156.0,2900.0,140.7423,140.8324,140.6071,140.6071,2900.0
2016-12-23 14:30:00,155.98,156.25,155.95,156.13,3114.0,140.5891,140.8324,140.562,140.7243,3114.0
2016-12-23 15:00:00,156.2,156.3,156.08,156.08,3320.0,140.7874,140.8775,140.6792,140.6792,3320.0
2016-12-23 15:30:00,156.06,156.37,156.05,156.19,11752.0,140.6612,140.9406,140.6522,140.7784,11752.0
2016-12-27 09:30:00,156.68,157.9,156.68,157.63,11937.0,141.22,142.3196,141.22,142.0763,11937.0
2016-12-27 10:00:00,157.75,158.08,157.52,158.08,12200.0,142.1844,142.4819,141.9771,142.4819,12200.0
2016-12-27 10:30:00,157.98,158.01,157.7,157.98,3300.0,142.3917,142.4188,142.1394,142.3917,3300.0
2016-12-27 11:00:00,158.0,158.13,157.79,157.9,4100.0,142.4098,142.5269,142.2205,142.3196,4100.0
2016-12-27 11:30:00,158.09,158.09,157.8,157.97,5060.0,142.4909,142.4909,142.2295,142.3827,5060.0
2016-12-27 12:00:00,157.87,157.97,157.66,157.68,13146.0,142.2926,142.3827,142.1033,142.1213,13146.0
2016-12-27 12:30:00,157.64,157.64,157.1,157.33,6664.0,142.0853,142.0853,141.5986,141.8059,6664.0
2016-12-27 13:00:00,157.43,157.71,157.24,157.69,4278.0,141.896,142.1484,141.7247,142.1303,4278.0
2016-12-27 13:30:00,157.49,157.58,157.4,157.41,5057.0,141.9501,142.0312,141.869,141.878,5057.0
2016-12-27 14:00:00,157.42,157.77,157.41,157.66,7470.0,141.887,142.2024,141.878,142.1033,7470.0
2016-12-27 14:30:00,157.69,157.87,157.61,157.61,5725.0,142.1303,142.2926,142.0582,142.0582,5725.0
2016-12-27 15:00:00,157.52,157.78,157.52,157.61,4489.0,141.9771,142.2115,141.9771,142.0582,4489.0
2016-12-27 15:30:00,157.63,157.82,157.43,157.43,23082.0,142.0763,142.2475,141.896,141.896,23082.0
2016-12-28 09:30:00,157.16,157.16,156.38,156.75,6031.0,142.0458,142.0458,141.3408,141.6752,6031.0
2016-12-28 10:00:00,156.3,156.52,155.77,156.26,7325.0,141.2685,141.4673,140.7894,141.2323,7325.0
2016-12-28 10:30:00,156.42,156.66,156.42,156.53,4600.0,141.3769,141.5938,141.3769,141.4764,4600.0
2016-12-28 11:00:00,156.53,157.13,156.53,157.13,4612.0,141.4764,142.0186,141.4764,142.0186,4612.0
2016-12-28 11:30:00,157.06,157.34,157.04,157.34,5406.0,141.9554,142.2085,141.9373,142.2085,5406.0
2016-12-28 12:00:00,157.14,157.14,155.9,156.02,6452.0,142.0277,142.0277,140.9069,141.0154,6452.0
2016-12-28 12:30:00,155.98,156.05,155.45,155.72,4649.0,140.9792,141.0425,140.5002,140.7442,4649.0
2016-12-28 13:00:00,155.75,155.75,155.44,155.56,3823.0,140.7714,140.7714,140.4912,140.5996,3823.0
2016-12-28 13:30:00,155.61,155.61,155.23,155.27,6256.0,140.6448,140.6448,140.3014,140.3375,6256.0
2016-12-28 14:00:00,155.35,155.45,155.22,155.32,2732.0,140.4098,140.5002,140.2923,140.3827,2732.0
2016-12-28 14:30:00,155.35,155.49,155.26,155.26,4005.0,140.4098,140.5364,140.3285,140.3285,4005.0
2016-12-28 15:00:00,155.32,155.32,155.0,155.0,1400.0,140.3827,140.3827,140.0935,140.0935,1400.0
2016-12-28 15:30:00,154.94,155.1,154.62,154.94,12826.0,140.0393,140.1839,139.75,140.0393,12826.0
2016-12-29 09:30:00,154.95,156.43,154.7,155.01,6685.0,140.0483,141.386,139.8223,140.1025,6685.0
2016-12-29 10:00:00,155.18,155.36,154.6,154.9,24089.0,140.2562,140.4189,139.732,140.0031,24089.0
2016-12-29 10:30:00,155.04,155.04,154.25,154.91,20242.0,140.1296,140.1296,139.4156,140.0121,20242.0
2016-12-29 11:00:00,155.08,155.29,154.78,155.28,2747.0,140.1658,140.3556,139.8947,140.3466,2747.0
2016-12-29 11:30:00,155.26,155.34,154.92,154.92,3050.0,140.3285,140.4008,140.0212,140.0212,3050.0
2016-12-29 12:00:00,154.81,154.92,154.45,154.85,4636.0,139.9218,140.0212,139.5964,139.9579,4636.0
2016-12-29 12:30:00,154.81,155.12,154.64,154.93,2549.0,139.9218,140.202,139.7681,140.0302,2549.0
2016-12-29 13:00:00,154.91,155.11,154.84,155.09,3085.0,140.0121,140.1929,139.9489,140.1748,3085.0
2016-12-29 13:30:00,155.08,155.18,154.96,155.03,5240.0,140.1658,140.2562,140.0573,140.1206,5240.0
2016-12-29 14:00:00,155.15,155.49,155.15,155.35,2947.0,140.2291,140.5364,140.2291,140.4098,2947.0
2016-12-29 14:30:00,155.4,155.4,155.19,155.36,1969.0,140.455,140.455,140.2652,140.4189,1969.0
2016-12-29 15:00:00,155.3,155.38,154.99,155.23,11043.0,140.3646,140.4369,140.0845,140.3014,11043.0
2016-12-29 15:30:00,155.29,155.67,155.27,155.4,11034.0,140.3556,140.6991,140.3375,140.455,11034.0
2016-12-30 09:30:00,156.09,156.35,154.33,154.99,12666.0,141.0787,141.3137,139.4879,140.0845,12666.0
2016-12-30 10:00:00,154.7,155.18,154.15,154.29,24049.0,139.8223,140.2562,139.3252,139.4518,24049.0
2016-12-30 10:30:00,154.33,154.96,154.33,154.93,3612.0,139.4879,140.0573,139.4879,140.0302,3612.0
2016-12-30 11:00:00,154.93,154.96,154.58,154.6,3217.0,140.0302,140.0573,139.7139,139.732,3217.0
2016-12-30 11:30:00,154.64,155.14,154.43,155.04,3300.0,139.7681,140.22,139.5783,140.1296,3300.0
2016-12-30 12:00:00,155.0,155.04,154.68,154.8,7755.0,140.0935,140.1296,139.8043,139.9127,7755.0
2016-12-30 12:30:00,154.8,155.05,154.32,154.49,5901.0,139.9127,140.1387,139.4789,139.6325,5901.0
2016-12-30 13:00:00,154.55,154.68,154.33,154.59,4000.0,139.6868,139.8043,139.4879,139.7229,4000.0
2016-12-30 13:30:00,154.63,154.63,154.15,154.15,9912.0,139.7591,139.7591,139.3252,139.3252,9912.0
2016-12-30 14:00:00,154.14,154.17,153.89,153.89,8030.0,139.3162,139.3433,139.0902,139.0902,8030.0
2016-12-30 14:30:00,153.81,153.88,153.17,153.2,8528.0,139.0179,139.0812,138.4395,138.4666,8528.0
2016-12-30 15:00:00,153.19,153.76,153.19,153.56,13967.0,138.4576,138.9727,138.4576,138.792,13967.0
2016-12-30 15:30:00,153.48,153.48,152.66,153.22,41706.0,138.7197,138.7197,137.9785,138.4847,41706.0
2017-01-03 09:30:00,154.45,154.45,152.66,152.82,13176.0,139.5964,139.5964,137.9785,138.1231,13176.0
2017-01-03 10:00:00,153.0,153.5,152.75,153.15,39813.0,138.2858,138.7377,138.0599,138.4214,39813.0
2017-01-03 10:30:00,153.14,153.37,151.67,151.77,29084.0,138.4124,138.6203,137.0837,137.1741,29084.0
2017-01-03 11:00:00,151.71,151.72,151.03,151.29,26086.0,137.1199,137.1289,136.5053,136.7403,26086.0
2017-01-03 11:30:00,151.27,151.45,150.45,150.83,27768.0,136.7222,136.8849,135.9811,136.3245,27768.0
2017-01-03 12:00:00,150.75,152.15,150.65,152.03,18139.0,136.2522,137.5176,136.1618,137.4091,18139.0
2017-01-03 12:30:00,152.0,152.0,151.71,151.84,8700.0,137.382,137.382,137.1199,137.2374,8700.0
2017-01-03 13:00:00,151.86,152.24,151.77,152.21,12641.0,137.2555,137.5989,137.1741,137.5718,12641.0
2017-01-03 13:30:00,152.16,152.68,152.16,152.62,10852.0,137.5266,137.9966,137.5266,137.9424,10852.0
2017-01-03 14:00:00,152.65,153.07,152.64,152.75,7147.0,137.9695,138.3491,137.9605,138.0599,7147.0
2017-01-03 14:30:00,152.75,153.07,152.61,153.02,7632.0,138.0599,138.3491,137.9333,138.3039,7632.0
2017-01-03 15:00:00,153.09,153.34,153.02,153.34,9064.0,138.3672,138.5931,138.3039,138.5931,9064.0
2017-01-03 15:30:00,153.4,153.78,153.01,153.63,28671.0,138.6474,138.9908,138.2949,138.8552,28671.0
2017-01-04 09:30:00,154.07,155.53,154.07,155.28,2905.0,139.2529,140.5725,139.2529,140.3466,2905.0
2017-01-04 10:00:00,155.28,156.12,155.26,155.65,6011.0,140.3466,141.1058,140.3285,140.681,6011.0
2017-01-04 10:30:00,155.81,156.17,155.73,155.82,7039.0,140.8256,141.151,140.7533,140.8346,7039.0
2017-01-04 11:00:00,155.94,156.77,155.83,155.98,6245.0,140.9431,141.6933,140.8437,140.9792,6245.0
2017-01-04 11:30:00,156.15,156.52,156.02,156.3,11294.0,141.1329,141.4673,141.0154,141.2685,11294.0
2017-01-04 12:00:00,156.3,156.86,156.23,156.31,6965.0,141.2685,141.7746,141.2052,141.2775,6965.0
2017-01-04 12:30:00,156.26,156.26,155.4,155.58,4456.0,141.2323,141.2323,140.455,140.6177,4456.0
2017-01-04 13:00:00,155.53,155.53,154.9,155.04,5175.0,140.5725,140.5725,140.0031,140.1296,5175.0
2017-01-04 13:30:00,155.04,155.19,154.65,155.03,5470.0,140.1296,140.2652,139.7772,140.1206,5470.0
2017-01-04 14:00:00,154.98,155.09,154.7,154.85,6328.0,140.0754,140.1748,139.8223,139.9579,6328.0
2017-01-04 14:30:00,154.96,155.19,154.71,154.79,8624.0,140.0573,140.2652,139.8314,139.9037,8624.0
2017-01-04 15:00:00,154.78,155.36,154.58,155.1,14683.0,139.8947,140.4189,139.7139,140.1839,14683.0
2017-01-04 15:30:00,155.12,155.29,154.85,154.92,25044.0,140.202,140.3556,139.9579,140.0212,25044.0
2017-01-05 09:30:00,154.81,154.87,153.92,154.36,14203.0,139.9218,139.976,139.1174,139.515,14203.0
2017-01-05 10:00:00,154.39,154.41,153.22,153.51,13466.0,139.5422,139.5602,138.4847,138.7468,13466.0
2017-01-05 10:30:00,153.46,153.73,153.27,153.32,10985.0,138.7016,138.9456,138.5299,138.5751,10985.0
2017-01-05 11:00:00,153.43,153.59,152.5,152.56,13971.0,138.6745,138.8191,137.8339,137.8882,13971.0
2017-01-05 11:30:00,152.6,152.76,151.74,151.98,39858.0,137.9243,138.0689,137.147,137.3639,39858.0
2017-01-05 12:00:00,152.04,152.82,152.01,152.76,6220.0,137.4182,138.1231,137.391,138.0689,6220.0
2017-01-05 12:30:00,152.69,152.75,152.56,152.58,5780.0,138.0056,138.0599,137.8882,137.9062,5780.0
2017-01-05 13:00:00,152.61,152.85,152.61,152.8,6876.0,137.9333,138.1503,137.9333,138.1051,6876.0
2017-01-05 13:30:00,152.8,153.01,152.76,152.96,3866.0,138.1051,138.2949,138.0689,138.2497,3866.0
2017-01-05 14:00:00,152.9,153.1,152.9,152.97,4400.0,138.1955,138.3762,138.1955,138.2587,4400.0
2017-01-05 14:30:00,152.93,153.06,152.78,152.87,6987.0,138.2226,138.3401,138.087,138.1683,6987.0
2017-01-05 15:00:00,152.94,153.13,152.93,152.94,11650.0,138.2316,138.4033,138.2226,138.2316,11650.0
2017-01-05 15:30:00,153.01,153.37,152.89,153.19,29045.0,138.2949,138.6203,138.1864,138.4576,29045.0
2017-01-06 09:30:00,153.2,153.2,152.19,152.76,15723.0,138.4666,138.4666,137.5537,138.0689,15723.0
2017-01-06 10:00:00,152.8,153.04,152.38,152.79,7746.0,138.1051,138.322,137.7255,138.096,7746.0
2017-01-06 10:30:00,152.79,152.98,152.5,152.96,12543.0,138.096,138.2678,137.8339,138.2497,12543.0
2017-01-06 11:00:00,153.09,153.09,152.55,152.91,5392.0,138.3672,138.3672,137.8791,138.2045,5392.0
2017-01-06 11:30:00,152.88,153.41,152.76,153.36,7970.0,138.1774,138.6564,138.0689,138.6112,7970.0
2017-01-06 12:00:00,153.31,153.31,152.8,152.81,6347.0,138.566,138.566,138.1051,138.1141,6347.0
2017-01-06 12:30:00,152.81,152.93,152.43,152.48,20397.0,138.1141,138.2226,137.7707,137.8158,20397.0
2017-01-06 13:00:00,152.61,152.61,152.21,152.25,17309.0,137.9333,137.9333,137.5718,137.608,17309.0
2017-01-06 13:30:00,152.31,152.31,151.97,151.97,10300.0,137.6622,137.6622,137.3549,137.3549,10300.0
2017-01-06 14:00:00,152.07,152.43,151.95,152.05,8621.0,137.4453,137.7707,137.3368,137.4272,8621.0
2017-01-06 14:30:00,151.99,152.16,151.75,151.78,5196.0,137.373,137.5266,137.156,137.1832,5196.0
2017-01-06 15:00:00,151.89,152.0,151.57,151.64,16805.0,137.2826,137.382,136.9934,137.0566,16805.0
2017-01-06 15:30:00,151.65,152.05,151.38,151.84,43904.0,137.0657,137.4272,136.8216,137.2374,43904.0
2017-01-09 09:30:00,151.87,152.52,151.16,152.45,13844.0,137.2645,137.852,136.6228,137.7887,13844.0
2017-01-09 10:00:00,152.06,152.07,151.07,151.5,19805.0,137.4362,137.4453,136.5414,136.9301,19805.0
2017-01-09 10:30:00,151.64,152.13,151.38,151.51,16116.0,137.0566,137.4995,136.8216,136.9391,16116.0
2017-01-09 11:00:00,151.38,151.45,150.85,151.01,11645.0,136.8216,136.8849,136.3426,136.4872,11645.0
2017-01-09 11:30:00,151.14,151.64,151.03,151.56,19777.0,136.6047,137.0566,136.5053,136.9843,19777.0
2017-01-09 12:00:00,151.55,151.55,151.2,151.27,5900.0,136.9753,136.9753,136.6589,136.7222,5900.0
2017-01-09 12:30:00,151.31,151.31,151.12,151.18,9787.0,136.7584,136.7584,136.5866,136.6409,9787.0
2017-01-09 13:00:00,151.2,151.23,150.87,151.02,5456.0,136.6589,136.6861,136.3607,136.4963,5456.0
2017-01-09 13:30:00,150.95,151.06,150.64,151.0,4820.0,136.433,136.5324,136.1528,136.4782,4820.0
2017-01-09 14:00:00,151.0,151.04,150.64,150.95,9360.0,136.4782,136.5143,136.1528,136.433,9360.0
2017-01-09 14:30:00,150.86,150.9,150.52,150.6,6838.0,136.3516,136.3878,136.0443,136.1166,6838.0
2017-01-09 15:00:00,150.58,150.58,150.3,150.35,12202.0,136.0986,136.0986,135.8455,135.8907,12202.0
2017-01-09 15:30:00,150.34,150.65,150.06,150.52,56978.0,135.8816,136.1618,135.6286,136.0443,56978.0
2017-01-10 09:30:00,150.08,151.4,149.82,150.52,22354.0,135.6467,136.8397,135.4117,136.0443,22354.0
2017-01-10 10:00:00,150.64,150.84,150.28,150.41,13121.0,136.1528,136.3336,135.8274,135.9449,13121.0
2017-01-10 10:30:00,150.56,150.96,150.4,150.95,18708.0,136.0805,136.442,135.9359,136.433,18708.0
2017-01-10 11:00:00,150.95,151.6,150.83,151.07,14577.0,136.433,137.0205,136.3245,136.5414,14577.0
2017-01-10 11:30:00,151.09,151.16,150.35,150.88,31777.0,136.5595,136.6228,135.8907,136.3697,31777.0
2017-01-10 12:00:00,150.91,151.41,150.86,151.31,13450.0,136.3968,136.8487,136.3516,136.7584,13450.0
2017-01-10 12:30:00,151.42,151.42,150.88,150.9,7980.0,136.8578,136.8578,136.3697,136.3878,7980.0
2017-01-10 13:00:00,150.84,150.92,150.38,150.43,10716.0,136.3336,136.4059,135.9178,135.963,10716.0
2017-01-10 13:30:00,150.43,150.9,150.28,150.28,14696.0,135.963,136.3878,135.8274,135.8274,14696.0
2017-01-10 14:00:00,150.31,150.43,150.1,150.24,10769.0,135.8545,135.963,135.6647,135.7913,10769.0
2017-01-10 14:30:00,150.18,150.29,150.0,150.06,7385.0,135.737,135.8365,135.5743,135.6286,7385.0
2017-01-10 15:00:00,150.06,150.64,150.03,150.12,15442.0,135.6286,136.1528,135.6015,135.6828,15442.0
2017-01-10 15:30:00,150.21,150.59,150.13,150.3,50953.0,135.7642,136.1076,135.6918,135.8455,50953.0
2017-01-11 09:30:00,150.18,151.19,149.38,151.19,6736.0,135.737,136.6499,135.014,136.6499,6736.0
2017-01-11 10:00:00,151.23,151.39,150.92,151.02,21667.0,136.6861,136.8307,136.4059,136.4963,21667.0
2017-01-11 10:30:00,151.0,151.19,150.74,150.74,7502.0,136.4782,136.6499,136.2432,136.2432,7502.0
2017-01-11 11:00:00,150.79,151.03,150.56,150.56,9575.0,136.2884,136.5053,136.0805,136.0805,9575.0
2017-01-11 11:30:00,150.35,151.14,150.19,151.14,13300.0,135.8907,136.6047,135.7461,136.6047,13300.0
2017-01-11 12:00:00,151.07,151.22,150.37,150.74,9168.0,136.5414,136.677,135.9088,136.2432,9168.0
2017-01-11 12:30:00,150.77,150.77,150.38,150.58,7420.0,136.2703,136.2703,135.9178,136.0986,7420.0
2017-01-11 13:00:00,150.74,151.19,150.66,150.69,9478.0,136.2432,136.6499,136.1709,136.198,9478.0
2017-01-11 13:30:00,150.79,150.93,150.34,150.69,13850.0,136.2884,136.4149,135.8816,136.198,13850.0
2017-01-11 14:00:00,150.74,151.03,150.66,150.7,10446.0,136.2432,136.5053,136.1709,136.207,10446.0
2017-01-11 14:30:00,150.69,151.18,150.69,150.96,13557.0,136.198,136.6409,136.198,136.442,13557.0
2017-01-11 15:00:00,151.03,151.27,150.83,151.1,15800.0,136.5053,136.7222,136.3245,136.5686,15800.0
2017-01-11 15:30:00,151.08,151.3,150.96,151.26,56346.0,136.5505,136.7493,136.442,136.7132,56346.0
2017-01-12 09:30:00,151.44,151.44,148.38,148.73,12135.0,136.8759,136.8759,134.1101,134.4265,12135.0
2017-01-12 10:00:00,148.94,148.95,147.59,148.31,49669.0,134.6163,134.6253,133.3961,134.0469,49669.0
2017-01-12 10:30:00,148.26,148.68,147.91,148.48,14029.0,134.0017,134.3813,133.6853,134.2005,14029.0
2017-01-12 11:00:00,148.5,148.5,147.69,147.97,26867.0,134.2186,134.2186,133.4865,133.7396,26867.0
2017-01-12 11:30:00,147.82,148.09,147.54,147.61,8317.0,133.604,133.848,133.3509,133.4142,8317.0
2017-01-12 12:00:00,147.65,148.75,147.65,148.54,17968.0,133.4503,134.4446,133.4503,134.2548,17968.0
2017-01-12 12:30:00,148.79,148.84,148.19,148.47,12539.0,134.4807,134.5259,133.9384,134.1915,12539.0
2017-01-12 13:00:00,148.51,149.02,148.49,148.8,12552.0,134.2276,134.6886,134.2096,134.4898,12552.0
2017-01-12 13:30:00,148.8,148.84,148.18,148.18,11148.0,134.4898,134.5259,133.9294,133.9294,11148.0
2017-01-12 14:00:00,148.18,148.41,148.02,148.35,37326.0,133.9294,134.1373,133.7848,134.083,37326.0
2017-01-12 14:30:00,148.46,148.86,147.99,148.05,25664.0,134.1825,134.544,133.7577,133.8119,25664.0
2017-01-12 15:00:00,148.2,148.67,148.2,148.52,15331.0,133.9475,134.3723,133.9475,134.2367,15331.0
2017-01-12 15:30:00,148.47,148.8,148.35,148.47,79458.0,134.1915,134.4898,134.083,134.1915,79458.0
2017-01-13 09:30:00,149.18,150.17,148.59,149.97,34267.0,134.8332,135.728,134.2999,135.5472,34267.0
2017-01-13 10:00:00,150.16,150.36,149.7,149.95,16921.0,135.719,135.8997,135.3032,135.5292,16921.0
2017-01-13 10:30:00,149.99,150.2,149.94,150.06,18078.0,135.5653,135.7551,135.5201,135.6286,18078.0
2017-01-13 11:00:00,150.08,150.21,149.89,150.16,21964.0,135.6467,135.7642,135.4749,135.719,21964.0
2017-01-13 11:30:00,150.15,150.16,149.41,149.71,17876.0,135.7099,135.719,135.0411,135.3122,17876.0
2017-01-13 12:00:00,149.83,150.11,147.68,149.59,46086.0,135.4207,135.6738,133.4775,135.2038,46086.0
2017-01-13 12:30:00,149.54,150.16,149.54,149.87,14581.0,135.1586,135.719,135.1586,135.4569,14581.0
2017-01-13 13:00:00,149.92,149.93,149.2,149.25,35747.0,135.502,135.5111,134.8513,134.8965,35747.0
2017-01-13 13:30:00,149.28,149.87,149.26,149.58,27245.0,134.9236,135.4569,134.9055,135.1947,27245.0
2017-01-13 14:00:00,149.56,149.63,149.39,149.48,18153.0,135.1767,135.2399,135.023,135.1044,18153.0
2017-01-13 14:30:00,149.48,149.63,149.43,149.51,19032.0,135.1044,135.2399,135.0592,135.1315,19032.0
2017-01-13 15:00:00,149.51,149.61,149.36,149.48,20614.0,135.1315,135.2219,134.9959,135.1044,20614.0
2017-01-13 15:30:00,149.48,149.61,149.18,149.4,68978.0,135.1044,135.2219,134.8332,135.0321,68978.0
2017-01-17 09:30:00,149.01,149.68,147.97,149.58,41011.0,134.6796,135.2851,133.7396,135.1947,41011.0
2017-01-17 10:00:00,149.51,151.11,149.39,150.35,43679.0,135.1315,136.5776,135.023,135.8907,43679.0
2017-01-17 10:30:00,150.46,150.63,150.26,150.63,9622.0,135.9901,136.1438,135.8093,136.1438,9622.0
2017-01-17 11:00:00,150.65,150.79,150.24,150.79,12157.0,136.1618,136.2884,135.7913,136.2884,12157.0
2017-01-17 11:30:00,150.79,151.61,150.68,151.59,7854.0,136.2884,137.0295,136.189,137.0114,7854.0
2017-01-17 12:00:00,151.49,151.58,151.13,151.58,7819.0,136.9211,137.0024,136.5957,137.0024,7819.0
2017-01-17 12:30:00,151.59,151.61,151.23,151.23,5627.0,137.0114,137.0295,136.6861,136.6861,5627.0
2017-01-17 13:00:00,151.23,151.46,151.23,151.32,5030.0,136.6861,136.8939,136.6861,136.7674,5030.0
2017-01-17 13:30:00,151.32,151.33,151.01,151.15,5600.0,136.7674,136.7764,136.4872,136.6138,5600.0
2017-01-17 14:00:00,151.04,151.34,150.77,150.84,8146.0,136.5143,136.7855,136.2703,136.3336,8146.0
2017-01-17 14:30:00,150.69,150.78,150.43,150.43,7159.0,136.198,136.2793,135.963,135.963,7159.0
2017-01-17 15:00:00,150.46,150.8,150.39,150.5,8531.0,135.9901,136.2974,135.9268,136.0263,8531.0
2017-01-17 15:30:00,150.5,151.03,150.45,150.99,46636.0,136.0263,136.5053,135.9811,136.4691,46636.0
2017-01-18 09:30:00,151.31,151.89,150.2,151.89,16450.0,136.7584,137.2826,135.7551,137.2826,16450.0
2017-01-18 10:00:00,151.62,151.76,150.68,150.73,14344.0,137.0386,137.1651,136.189,136.2341,14344.0
2017-01-18 10:30:00,150.62,150.88,150.37,150.88,10239.0,136.1347,136.3697,135.9088,136.3697,10239.0
2017-01-18 11:00:00,150.9,151.07,150.79,151.0,8804.0,136.3878,136.5414,136.2884,136.4782,8804.0
2017-01-18 11:30:00,150.97,151.19,150.81,150.88,12113.0,136.4511,136.6499,136.3064,136.3697,12113.0
2017-01-18 12:00:00,150.87,151.34,150.85,151.03,10032.0,136.3607,136.7855,136.3426,136.5053,10032.0
2017-01-18 12:30:00,150.94,151.61,150.82,151.33,16653.0,136.4239,137.0295,136.3155,136.7764,16653.0
2017-01-18 13:00:00,151.28,151.43,151.1,151.24,6211.0,136.7312,136.8668,136.5686,136.6951,6211.0
2017-01-18 13:30:00,151.25,151.38,151.1,151.1,4920.0,136.7041,136.8216,136.5686,136.5686,4920.0
2017-01-18 14:00:00,151.09,151.49,151.07,151.3,20560.0,136.5595,136.9211,136.5414,136.7493,20560.0
2017-01-18 14:30:00,151.26,151.3,150.93,151.14,6769.0,136.7132,136.7493,136.4149,136.6047,6769.0
2017-01-18 15:00:00,151.08,151.08,150.81,150.91,20692.0,136.5505,136.5505,136.3064,136.3968,20692.0
2017-01-18 15:30:00,150.9,151.46,150.85,151.41,41552.0,136.3878,136.8939,136.3426,136.8487,41552.0
2017-01-19 09:30:00,151.04,152.27,151.04,152.27,6464.0,136.5143,137.626,136.5143,137.626,6464.0
2017-01-19 10:00:00,151.9,152.41,151.76,152.15,12662.0,137.2916,137.7526,137.1651,137.5176,12662.0
2017-01-19 10:30:00,152.16,152.3,151.71,151.77,4850.0,137.5266,137.6532,137.1199,137.1741,4850.0
2017-01-19 11:00:00,151.76,151.84,151.27,151.29,45314.0,137.1651,137.2374,136.7222,136.7403,45314.0
2017-01-19 11:30:00,151.27,151.4,151.07,151.27,7663.0,136.7222,136.8397,136.5414,136.7222,7663.0
2017-01-19 12:00:00,151.09,151.29,151.07,151.26,5014.0,136.5595,136.7403,136.5414,136.7132,5014.0
2017-01-19 12:30:00,151.17,151.31,151.09,151.31,5190.0,136.6318,136.7584,136.5595,136.7584,5190.0
2017-01-19 13:00:00,151.34,151.52,151.12,151.15,5646.0,136.7855,136.9482,136.5866,136.6138,5646.0
2017-01-19 13:30:00,151.08,151.24,150.97,150.98,13691.0,136.5505,136.6951,136.4511,136.4601,13691.0
2017-01-19 14:00:00,151.04,151.05,150.43,150.58,26646.0,136.5143,136.5234,135.963,136.0986,26646.0
2017-01-19 14:30:00,150.65,150.72,150.28,150.5,20942.0,136.1618,136.2251,135.8274,136.0263,20942.0
2017-01-19 15:00:00,150.52,151.32,150.49,151.26,10608.0,136.0443,136.7674,136.0172,136.7132,10608.0
2017-01-19 15:30:00,151.2,151.47,151.01,151.36,32841.0,136.6589,136.903,136.4872,136.8036,32841.0
2017-01-20 09:30:00,151.35,151.89,150.57,150.74,14321.0,136.7945,137.2826,136.0895,136.2432,14321.0
2017-01-20 10:00:00,151.04,151.75,150.93,151.45,10538.0,136.5143,137.156,136.4149,136.8849,10538.0
2017-01-20 10:30:00,151.5,151.63,151.22,151.4,5974.0,136.9301,137.0476,136.677,136.8397,5974.0
2017-01-20 11:00:00,151.37,151.6,151.32,151.4,17109.0,136.8126,137.0205,136.7674,136.8397,17109.0
2017-01-20 11:30:00,151.37,151.52,151.33,151.41,5399.0,136.8126,136.9482,136.7764,136.8487,5399.0
2017-01-20 12:00:00,151.43,151.73,151.09,151.52,11663.0,136.8668,137.138,136.5595,136.9482,11663.0
2017-01-20 12:30:00,151.58,151.62,151.17,151.17,29970.0,137.0024,137.0386,136.6318,136.6318,29970.0
2017-01-20 13:00:00,151.24,151.68,151.2,151.63,18290.0,136.6951,137.0928,136.6589,137.0476,18290.0
2017-01-20 13:30:00,151.64,151.75,151.41,151.42,17928.0,137.0566,137.156,136.8487,136.8578,17928.0
2017-01-20 14:00:00,151.43,151.43,151.24,151.39,8536.0,136.8668,136.8668,136.6951,136.8307,8536.0
2017-01-20 14:30:00,151.39,151.63,151.39,151.57,8672.0,136.8307,137.0476,136.8307,136.9934,8672.0
2017-01-20 15:00:00,151.58,151.91,151.29,151.29,14122.0,137.0024,137.3007,136.7403,136.7403,14122.0
2017-01-20 15:30:00,151.3,151.81,151.26,151.78,38516.0,136.7493,137.2103,136.7132,137.1832,38516.0
2017-01-23 09:30:00,150.47,151.69,150.32,151.34,11459.0,135.9991,137.1018,135.8636,136.7855,11459.0
2017-01-23 10:00:00,151.41,151.62,150.99,151.11,18433.0,136.8487,137.0386,136.4691,136.5776,18433.0
2017-01-23 10:30:00,151.01,151.28,150.69,151.25,3937.0,136.4872,136.7312,136.198,136.7041,3937.0
2017-01-23 11:00:00,151.25,151.5,151.2,151.21,6500.0,136.7041,136.9301,136.6589,136.668,6500.0
2017-01-23 11:30:00,151.28,151.4,150.96,151.2,5543.0,136.7312,136.8397,136.442,136.6589,5543.0
2017-01-23 12:00:00,151.05,151.47,151.05,151.44,5392.0,136.5234,136.903,136.5234,136.8759,5392.0
2017-01-23 12:30:00,151.42,151.5,151.21,151.39,11862.0,136.8578,136.9301,136.668,136.8307,11862.0
2017-01-23 13:00:00,151.38,151.44,150.91,151.02,8041.0,136.8216,136.8759,136.3968,136.4963,8041.0
2017-01-23 13:30:00,150.94,151.46,150.83,150.89,21237.0,136.4239,136.8939,136.3245,136.3788,21237.0
2017-01-23 14:00:00,150.93,151.25,150.93,151.12,5931.0,136.4149,136.7041,136.4149,136.5866,5931.0
2017-01-23 14:30:00,151.18,151.29,151.02,151.26,12914.0,136.6409,136.7403,136.4963,136.7132,12914.0
2017-01-23 15:00:00,151.26,151.26,150.83,151.11,9369.0,136.7132,136.7132,136.3245,136.5776,9369.0
2017-01-23 15:30:00,151.04,151.26,150.76,151.05,33307.0,136.5143,136.7132,136.2613,136.5234,33307.0
2017-01-24 09:30:00,151.92,153.59,151.54,153.44,7054.0,137.3097,138.8191,136.9662,138.6835,7054.0
2017-01-24 10:00:00,153.44,154.38,153.22,154.37,13801.0,138.6835,139.5331,138.4847,139.5241,13801.0
2017-01-24 10:30:00,154.34,155.05,154.34,154.55,21291.0,139.497,140.1387,139.497,139.6868,21291.0
2017-01-24 11:00:00,154.45,154.87,154.45,154.71,16737.0,139.5964,139.976,139.5964,139.8314,16737.0
2017-01-24 11:30:00,154.7,155.34,154.6,155.19,17155.0,139.8223,140.4008,139.732,140.2652,17155.0
2017-01-24 12:00:00,155.14,155.57,154.91,154.95,17854.0,140.22,140.6087,140.0121,140.0483,17854.0
2017-01-24 12:30:00,155.03,156.17,154.79,156.01,24882.0,140.1206,141.151,139.9037,141.0064,24882.0
2017-01-24 13:00:00,155.82,156.41,155.82,156.28,15478.0,140.8346,141.3679,140.8346,141.2504,15478.0
2017-01-24 13:30:00,156.27,156.83,156.25,156.42,10985.0,141.2414,141.7475,141.2233,141.3769,10985.0
2017-01-24 14:00:00,156.46,156.72,156.26,156.26,22281.0,141.4131,141.6481,141.2323,141.2323,22281.0
2017-01-24 14:30:00,156.26,157.12,156.26,156.68,32445.0,141.2323,142.0096,141.2323,141.6119,32445.0
2017-01-24 15:00:00,156.67,156.86,156.17,156.48,34027.0,141.6029,141.7746,141.151,141.4312,34027.0
2017-01-24 15:30:00,156.41,156.45,156.05,156.14,115177.0,141.3679,141.404,141.0425,141.1239,115177.0
2017-01-25 09:30:00,156.44,157.42,156.44,157.28,14901.0,141.395,142.2808,141.395,142.1542,14901.0
2017-01-25 10:00:00,157.32,158.41,157.17,158.24,12854.0,142.1904,143.1755,142.0548,143.0219,12854.0
2017-01-25 10:30:00,158.26,158.26,157.83,158.06,9328.0,143.04,143.04,142.6513,142.8592,9328.0
2017-01-25 11:00:00,157.91,158.2,157.62,157.7,11077.0,142.7236,142.9857,142.4615,142.5338,11077.0
2017-01-25 11:30:00,157.72,157.81,157.12,157.38,8624.0,142.5519,142.6333,142.0096,142.2446,8624.0
2017-01-25 12:00:00,157.39,157.44,156.94,157.07,8380.0,142.2536,142.2988,141.8469,141.9644,8380.0
2017-01-25 12:30:00,157.08,157.28,156.89,157.07,6700.0,141.9735,142.1542,141.8017,141.9644,6700.0
2017-01-25 13:00:00,157.11,157.79,157.11,157.64,7635.0,142.0006,142.6152,142.0006,142.4796,7635.0
2017-01-25 13:30:00,157.64,158.05,157.6,157.82,11638.0,142.4796,142.8502,142.4434,142.6423,11638.0
2017-01-25 14:00:00,157.81,157.87,157.49,157.52,9032.0,142.6333,142.6875,142.344,142.3711,9032.0
2017-01-25 14:30:00,157.49,157.71,157.33,157.36,9085.0,142.344,142.5429,142.1994,142.2265,9085.0
2017-01-25 15:00:00,157.4,157.76,157.39,157.72,11626.0,142.2627,142.5881,142.2536,142.5519,11626.0
2017-01-25 15:30:00,157.72,158.0,157.7,157.99,51247.0,142.5519,142.805,142.5338,142.7959,51247.0
2017-01-26 09:30:00,157.13,158.11,157.12,157.45,3672.0,142.0186,142.9044,142.0096,142.3079,3672.0
2017-01-26 10:00:00,157.44,157.86,157.1,157.65,15563.0,142.2988,142.6784,141.9915,142.4886,15563.0
2017-01-26 10:30:00,157.59,157.77,157.35,157.36,7968.0,142.4344,142.5971,142.2175,142.2265,7968.0
2017-01-26 11:00:00,157.36,157.59,157.35,157.58,11838.0,142.2265,142.4344,142.2175,142.4254,11838.0
2017-01-26 11:30:00,157.61,157.84,157.49,157.54,5586.0,142.4525,142.6604,142.344,142.3892,5586.0
2017-01-26 12:00:00,157.55,157.61,157.19,157.23,8700.0,142.3983,142.4525,142.0729,142.109,8700.0
2017-01-26 12:30:00,157.12,157.29,156.95,157.06,19163.0,142.0096,142.1633,141.856,141.9554,19163.0
2017-01-26 13:00:00,157.07,157.07,156.43,156.5,6744.0,141.9644,141.9644,141.386,141.4492,6744.0
2017-01-26 13:30:00,156.51,156.72,156.47,156.5,13348.0,141.4583,141.6481,141.4221,141.4492,13348.0
2017-01-26 14:00:00,156.54,156.98,156.46,156.97,17802.0,141.4854,141.8831,141.4131,141.874,17802.0
2017-01-26 14:30:00,156.98,157.53,156.85,157.53,7000.0,141.8831,142.3802,141.7656,142.3802,7000.0
2017-01-26 15:00:00,157.47,157.47,156.71,156.82,16477.0,142.326,142.326,141.639,141.7385,16477.0
2017-01-26 15:30:00,156.85,156.85,155.91,155.98,71077.0,141.7656,141.7656,140.916,140.9792,71077.0
2017-01-27 09:30:00,155.9,157.86,155.12,157.86,13880.0,140.9069,142.6784,140.202,142.6784,13880.0
2017-01-27 10:00:00,157.88,157.88,155.86,155.94,23398.0,142.6965,142.6965,140.8708,140.9431,23398.0
2017-01-27 10:30:00,155.95,156.37,155.64,155.64,36141.0,140.9521,141.3317,140.6719,140.6719,36141.0
2017-01-27 11:00:00,155.69,156.15,155.69,155.73,17099.0,140.7171,141.1329,140.7171,140.7533,17099.0
2017-01-27 11:30:00,155.69,156.7,155.69,156.7,44097.0,140.7171,141.63,140.7171,141.63,44097.0
2017-01-27 12:00:00,156.67,156.75,156.28,156.28,17632.0,141.6029,141.6752,141.2504,141.2504,17632.0
2017-01-27 12:30:00,156.28,156.62,156.26,156.38,13649.0,141.2504,141.5577,141.2323,141.3408,13649.0
2017-01-27 13:00:00,156.38,156.6,156.18,156.31,7206.0,141.3408,141.5396,141.16,141.2775,7206.0
2017-01-27 13:30:00,156.2,156.61,156.18,156.4,8100.0,141.1781,141.5487,141.16,141.3589,8100.0
2017-01-27 14:00:00,156.39,156.82,156.28,156.82,17357.0,141.3498,141.7385,141.2504,141.7385,17357.0
2017-01-27 14:30:00,156.78,157.11,156.63,156.89,18694.0,141.7023,142.0006,141.5667,141.8017,18694.0
2017-01-27 15:00:00,156.88,156.88,156.57,156.66,20530.0,141.7927,141.7927,141.5125,141.5938,20530.0
2017-01-27 15:30:00,156.76,156.97,156.76,156.78,59344.0,141.6842,141.874,141.6842,141.7023,59344.0
2017-01-30 09:30:00,155.52,155.91,153.93,154.93,55508.0,140.5635,140.916,139.1264,140.0302,55508.0
2017-01-30 10:00:00,154.84,155.04,153.2,153.94,29161.0,139.9489,140.1296,138.4666,139.1354,29161.0
2017-01-30 10:30:00,153.91,154.69,153.91,154.38,24533.0,139.1083,139.8133,139.1083,139.5331,24533.0
2017-01-30 11:00:00,154.38,155.45,154.38,154.84,12855.0,139.5331,140.5002,139.5331,139.9489,12855.0
2017-01-30 11:30:00,154.76,155.42,154.76,154.95,5451.0,139.8766,140.4731,139.8766,140.0483,5451.0
2017-01-30 12:00:00,155.02,155.48,154.99,155.43,10896.0,140.1116,140.5273,140.0845,140.4821,10896.0
2017-01-30 12:30:00,155.39,155.88,155.36,155.71,11912.0,140.446,140.8889,140.4189,140.7352,11912.0
2017-01-30 13:00:00,155.51,156.03,155.51,156.01,10760.0,140.5544,141.0244,140.5544,141.0064,10760.0
2017-01-30 13:30:00,156.0,156.5,155.93,156.41,13833.0,140.9973,141.4492,140.9341,141.3679,13833.0
2017-01-30 14:00:00,156.41,157.15,156.3,157.13,14889.0,141.3679,142.0367,141.2685,142.0186,14889.0
2017-01-30 14:30:00,156.99,157.32,156.88,157.07,9533.0,141.8921,142.1904,141.7927,141.9644,9533.0
2017-01-30 15:00:00,157.02,157.07,156.49,156.57,13075.0,141.9192,141.9644,141.4402,141.5125,13075.0
2017-01-30 15:30:00,156.6,156.78,156.1,156.57,35082.0,141.5396,141.7023,141.0877,141.5125,35082.0
2017-01-31 09:30:00,155.75,156.67,153.57,154.24,21808.0,140.7714,141.6029,138.801,139.4066,21808.0
2017-01-31 10:00:00,154.41,155.03,154.21,154.39,21396.0,139.5602,140.1206,139.3795,139.5422,21396.0
2017-01-31 10:30:00,154.41,155.16,154.36,154.87,12422.0,139.5602,140.2381,139.515,139.976,12422.0
2017-01-31 11:00:00,155.01,155.37,154.89,155.22,15723.0,140.1025,140.4279,139.9941,140.2923,15723.0
2017-01-31 11:30:00,155.17,155.18,154.5,154.65,9726.0,140.2471,140.2562,139.6416,139.7772,9726.0
2017-01-31 12:00:00,154.72,155.03,154.67,154.94,4110.0,139.8404,140.1206,139.7952,140.0393,4110.0
2017-01-31 12:30:00,154.96,155.44,154.93,155.42,9389.0,140.0573,140.4912,140.0302,140.4731,9389.0
2017-01-31 13:00:00,155.45,155.63,154.87,155.61,7108.0,140.5002,140.6629,139.976,140.6448,7108.0
2017-01-31 13:30:00,155.62,155.8,154.91,154.97,24922.0,140.6539,140.8166,140.0121,140.0664,24922.0
2017-01-31 14:00:00,155.19,155.71,154.99,155.68,11230.0,140.2652,140.7352,140.0845,140.7081,11230.0
2017-01-31 14:30:00,155.82,156.73,155.73,156.36,19689.0,140.8346,141.6571,140.7533,141.3227,19689.0
2017-01-31 15:00:00,156.39,157.28,156.39,156.83,19499.0,141.3498,142.1542,141.3498,141.7475,19499.0
2017-01-31 15:30:00,156.97,157.53,156.81,156.81,46217.0,141.874,142.3802,141.7294,141.7294,46217.0
2017-02-01 09:30:00,157.78,158.3,156.89,157.96,11324.0,142.6061,143.0761,141.8017,142.7688,11324.0
2017-02-01 10:00:00,157.91,158.55,157.51,157.99,13774.0,142.7236,143.3021,142.3621,142.7959,13774.0
2017-02-01 10:30:00,157.99,157.99,156.89,156.9,19620.0,142.7959,142.7959,141.8017,141.8108,19620.0
2017-02-01 11:00:00,156.86,156.99,156.0,156.02,7646.0,141.7746,141.8921,140.9973,141.0154,7646.0
2017-02-01 11:30:00,156.05,156.34,155.73,156.34,6060.0,141.0425,141.3046,140.7533,141.3046,6060.0
2017-02-01 12:00:00,156.58,156.58,155.76,155.76,5738.0,141.5215,141.5215,140.7804,140.7804,5738.0
2017-02-01 12:30:00,155.84,156.4,155.79,156.3,7211.0,140.8527,141.3589,140.8075,141.2685,7211.0
2017-02-01 13:00:00,156.27,156.28,155.96,155.98,6447.0,141.2414,141.2504,140.9612,140.9792,6447.0
2017-02-01 13:30:00,156.0,156.04,155.62,155.85,8635.0,140.9973,141.0335,140.6539,140.8617,8635.0
2017-02-01 14:00:00,155.87,156.7,155.65,156.41,12408.0,140.8798,141.63,140.681,141.3679,12408.0
2017-02-01 14:30:00,156.37,156.41,156.01,156.22,29262.0,141.3317,141.3679,141.0064,141.1962,29262.0
2017-02-01 15:00:00,156.29,157.29,156.25,157.27,16094.0,141.2594,142.1633,141.2233,142.1452,16094.0
2017-02-01 15:30:00,157.21,157.57,157.01,157.18,32754.0,142.091,142.4163,141.9102,142.0638,32754.0
2017-02-02 09:30:00,157.0,157.31,155.62,155.62,7208.0,141.9012,142.1813,140.6539,140.6539,7208.0
2017-02-02 10:00:00,155.61,156.21,155.0,156.18,11739.0,140.6448,141.1871,140.0935,141.16,11739.0
2017-02-02 10:30:00,155.95,156.79,155.72,156.74,12593.0,140.9521,141.7113,140.7442,141.6662,12593.0
2017-02-02 11:00:00,156.76,156.8,156.16,156.24,11607.0,141.6842,141.7204,141.1419,141.2142,11607.0
2017-02-02 11:30:00,156.15,156.24,155.82,155.93,10642.0,141.1329,141.2142,140.8346,140.9341,10642.0
2017-02-02 12:00:00,155.93,156.57,155.85,156.54,7370.0,140.9341,141.5125,140.8617,141.4854,7370.0
2017-02-02 12:30:00,156.45,156.8,156.21,156.39,6957.0,141.404,141.7204,141.1871,141.3498,6957.0
2017-02-02 13:00:00,156.25,156.28,155.63,155.78,8011.0,141.2233,141.2504,140.6629,140.7985,8011.0
2017-02-02 13:30:00,155.76,156.38,155.71,156.3,9600.0,140.7804,141.3408,140.7352,141.2685,9600.0
2017-02-02 14:00:00,156.29,156.3,155.63,155.86,8802.0,141.2594,141.2685,140.6629,140.8708,8802.0
2017-02-02 14:30:00,155.84,156.21,155.79,155.87,14525.0,140.8527,141.1871,140.8075,140.8798,14525.0
2017-02-02 15:00:00,155.89,155.93,155.53,155.66,13750.0,140.8979,140.9341,140.5725,140.69,13750.0
2017-02-02 15:30:00,155.74,155.88,155.32,155.37,40015.0,140.7623,140.8889,140.3827,140.4279,40015.0
2017-02-03 09:30:00,156.36,157.73,156.36,157.02,7669.0,141.3227,142.5609,141.3227,141.9192,7669.0
2017-02-03 10:00:00,156.85,156.98,156.3,156.72,13387.0,141.7656,141.8831,141.2685,141.6481,13387.0
2017-02-03 10:30:00,156.59,156.91,156.41,156.82,8178.0,141.5306,141.8198,141.3679,141.7385,8178.0
2017-02-03 11:00:00,156.69,156.94,156.24,156.24,9411.0,141.621,141.8469,141.2142,141.2142,9411.0
2017-02-03 11:30:00,156.21,156.35,156.07,156.34,9244.0,141.1871,141.3137,141.0606,141.3046,9244.0
2017-02-03 12:00:00,156.4,156.66,156.38,156.38,5960.0,141.3589,141.5938,141.3408,141.3408,5960.0
2017-02-03 12:30:00,156.49,156.54,156.19,156.54,28791.0,141.4402,141.4854,141.169,141.4854,28791.0
2017-02-03 13:00:00,156.61,156.88,156.29,156.58,24387.0,141.5487,141.7927,141.2594,141.5215,24387.0
2017-02-03 13:30:00,156.5,156.88,156.39,156.52,30757.0,141.4492,141.7927,141.3498,141.4673,30757.0
2017-02-03 14:00:00,156.57,157.1,156.54,156.93,19486.0,141.5125,141.9915,141.4854,141.8379,19486.0
2017-02-03 14:30:00,156.98,157.17,156.91,157.03,20051.0,141.8831,142.0548,141.8198,141.9283,20051.0
2017-02-03 15:00:00,157.02,157.12,156.91,157.06,38402.0,141.9192,142.0096,141.8198,141.9554,38402.0
2017-02-03 15:30:00,157.04,157.2,156.97,157.09,44715.0,141.9373,142.0819,141.874,141.9825,44715.0
2017-02-06 09:30:00,156.92,158.53,156.58,158.08,9802.0,141.8288,143.284,141.5215,142.8773,9802.0
2017-02-06 10:00:00,158.2,158.23,157.71,158.15,16177.0,142.9857,143.0129,142.5429,142.9406,16177.0
2017-02-06 10:30:00,158.17,158.24,157.55,157.56,11149.0,142.9586,143.0219,142.3983,142.4073,11149.0
2017-02-06 11:00:00,157.56,158.11,157.42,157.73,23261.0,142.4073,142.9044,142.2808,142.5609,23261.0
2017-02-06 11:30:00,157.74,157.92,157.64,157.87,13515.0,142.57,142.7327,142.4796,142.6875,13515.0
2017-02-06 12:00:00,157.78,157.94,157.43,157.52,13000.0,142.6061,142.7507,142.2898,142.3711,13000.0
2017-02-06 12:30:00,157.56,157.56,156.98,157.23,10071.0,142.4073,142.4073,141.8831,142.109,10071.0
2017-02-06 13:00:00,157.1,157.31,156.9,157.25,12506.0,141.9915,142.1813,141.8108,142.1271,12506.0
2017-02-06 13:30:00,157.23,157.26,156.89,156.95,18377.0,142.109,142.1361,141.8017,141.856,18377.0
2017-02-06 14:00:00,156.95,157.12,156.71,156.71,20423.0,141.856,142.0096,141.639,141.639,20423.0
2017-02-06 14:30:00,156.77,157.26,156.59,157.06,98055.0,141.6933,142.1361,141.5306,141.9554,98055.0
2017-02-06 15:00:00,157.06,157.19,156.67,156.78,48913.0,141.9554,142.0729,141.6029,141.7023,48913.0
2017-02-06 15:30:00,156.83,157.62,156.79,157.12,113455.0,141.7475,142.4615,141.7113,142.0096,113455.0
2017-02-07 09:30:00,162.01,162.23,155.81,159.07,80740.0,146.4293,146.6282,140.8256,143.7721,80740.0
2017-02-07 10:00:00,159.07,159.71,158.19,159.19,45659.0,143.7721,144.3505,142.9767,143.8805,45659.0
2017-02-07 10:30:00,159.17,159.71,158.6,158.75,39214.0,143.8625,144.3505,143.3473,143.4829,39214.0
2017-02-07 11:00:00,159.0,159.0,157.97,158.82,25985.0,143.7088,143.7088,142.7779,143.5461,25985.0
2017-02-07 11:30:00,158.9,158.96,158.32,158.63,21604.0,143.6184,143.6727,143.0942,143.3744,21604.0
2017-02-07 12:00:00,158.5,159.21,158.44,158.7,21238.0,143.2569,143.8986,143.2027,143.4377,21238.0
2017-02-07 12:30:00,158.73,159.04,158.68,158.85,29940.0,143.4648,143.745,143.4196,143.5732,29940.0
2017-02-07 13:00:00,158.88,159.15,158.73,158.98,29554.0,143.6003,143.8444,143.4648,143.6907,29554.0
2017-02-07 13:30:00,158.91,159.32,158.85,159.05,24748.0,143.6275,143.998,143.5732,143.754,24748.0
2017-02-07 14:00:00,159.02,159.82,158.91,159.79,25566.0,143.7269,144.4499,143.6275,144.4228,25566.0
2017-02-07 14:30:00,159.8,161.07,159.74,160.56,32274.0,144.4319,145.5797,144.3776,145.1188,32274.0
2017-02-07 15:00:00,160.47,160.54,159.7,160.2,36463.0,145.0374,145.1007,144.3415,144.7934,36463.0
2017-02-07 15:30:00,160.27,160.51,159.74,160.32,75062.0,144.8567,145.0736,144.3776,144.9019,75062.0
2017-02-08 09:30:00,160.82,163.06,160.75,162.93,42232.0,145.3538,147.3784,145.2905,147.2609,42232.0
2017-02-08 10:00:00,163.23,163.58,161.88,162.01,37578.0,147.532,147.8483,146.3118,146.4293,37578.0
2017-02-08 10:30:00,162.14,162.93,161.96,162.58,21614.0,146.5468,147.2609,146.3841,146.9445,21614.0
2017-02-08 11:00:00,162.5,162.89,162.28,162.68,18694.0,146.8722,147.2247,146.6734,147.0349,18694.0
2017-02-08 11:30:00,162.53,162.91,162.3,162.81,23522.0,146.8993,147.2428,146.6914,147.1524,23522.0
2017-02-08 12:00:00,162.8,163.03,162.65,162.86,12781.0,147.1434,147.3512,147.0078,147.1976,12781.0
2017-02-08 12:30:00,162.76,162.86,162.43,162.84,13601.0,147.1072,147.1976,146.8089,147.1795,13601.0
2017-02-08 13:00:00,162.78,163.15,162.68,162.9,11068.0,147.1253,147.4597,147.0349,147.2337,11068.0
2017-02-08 13:30:00,162.9,163.19,162.88,162.99,21684.0,147.2337,147.4959,147.2157,147.3151,21684.0
2017-02-08 14:00:00,162.97,163.19,162.87,162.95,30519.0,147.297,147.4959,147.2066,147.2789,30519.0
2017-02-08 14:30:00,162.96,163.2,162.83,162.97,16955.0,147.288,147.5049,147.1705,147.297,16955.0
2017-02-08 15:00:00,162.9,162.99,162.74,162.95,14395.0,147.2337,147.3151,147.0891,147.2789,14395.0
2017-02-08 15:30:00,162.91,163.35,162.9,163.34,65335.0,147.2428,147.6405,147.2337,147.6314,65335.0
2017-02-09 09:30:00,163.82,164.49,162.88,163.48,13097.0,148.0653,148.6708,147.2157,147.758,13097.0
2017-02-09 10:00:00,163.48,164.46,163.43,164.09,23753.0,147.758,148.6437,147.7128,148.3093,23753.0
2017-02-09 10:30:00,164.05,164.05,163.13,163.86,10088.0,148.2731,148.2731,147.4416,148.1014,10088.0
2017-02-09 11:00:00,163.9,164.29,163.69,164.21,11869.0,148.1376,148.4901,147.9478,148.4178,11869.0
2017-02-09 11:30:00,164.21,164.21,163.47,163.85,12598.0,148.4178,148.4178,147.7489,148.0924,12598.0
2017-02-09 12:00:00,163.77,164.35,163.77,164.23,4624.0,148.0201,148.5443,148.0201,148.4358,4624.0
2017-02-09 12:30:00,164.23,164.39,163.79,163.88,8173.0,148.4358,148.5804,148.0381,148.1195,8173.0
2017-02-09 13:00:00,163.86,164.11,163.86,163.94,3156.0,148.1014,148.3274,148.1014,148.1737,3156.0
2017-02-09 13:30:00,163.84,163.99,163.5,163.88,5339.0,148.0833,148.2189,147.776,148.1195,5339.0
2017-02-09 14:00:00,163.75,163.92,163.53,163.8,9068.0,148.002,148.1556,147.8032,148.0472,9068.0
2017-02-09 14:30:00,163.81,164.03,163.59,163.81,7609.0,148.0562,148.2551,147.8574,148.0562,7609.0
2017-02-09 15:00:00,163.86,164.04,163.77,163.94,13274.0,148.1014,148.2641,148.0201,148.1737,13274.0
2017-02-09 15:30:00,163.93,164.14,163.8,163.95,45602.0,148.1647,148.3545,148.0472,148.1828,45602.0
2017-02-10 09:30:00,164.3,164.93,163.7,164.26,12117.0,148.4991,149.0685,147.9568,148.4629,12117.0
2017-02-10 10:00:00,164.41,164.61,164.29,164.55,3702.0,148.5985,148.7793,148.4901,148.7251,3702.0
2017-02-10 10:30:00,164.39,164.61,163.94,163.94,6974.0,148.5804,148.7793,148.1737,148.1737,6974.0
2017-02-10 11:00:00,164.08,164.14,163.52,163.52,7800.0,148.3003,148.3545,147.7941,147.7941,7800.0
2017-02-10 11:30:00,163.67,163.85,162.98,162.98,17522.0,147.9297,148.0924,147.306,147.306,17522.0
2017-02-10 12:00:00,163.08,163.43,162.88,163.17,20539.0,147.3964,147.7128,147.2157,147.4778,20539.0
2017-02-10 12:30:00,163.1,163.32,162.93,163.07,15259.0,147.4145,147.6133,147.2609,147.3874,15259.0
2017-02-10 13:00:00,163.12,163.55,163.09,163.19,13820.0,147.4326,147.8212,147.4055,147.4959,13820.0
2017-02-10 13:30:00,163.24,163.63,163.13,163.53,13029.0,147.541,147.8935,147.4416,147.8032,13029.0
2017-02-10 14:00:00,163.49,164.52,163.49,164.51,13850.0,147.767,148.6979,147.767,148.6889,13850.0
2017-02-10 14:30:00,164.42,164.44,161.19,163.51,43615.0,148.6076,148.6256,145.6882,147.7851,43615.0
2017-02-10 15:00:00,163.49,163.71,163.23,163.5,17572.0,147.767,147.9658,147.532,147.776,17572.0
2017-02-10 15:30:00,163.41,163.68,163.14,163.15,34641.0,147.6947,147.9387,147.4507,147.4597,34641.0
2017-02-13 09:30:00,164.16,164.22,162.69,163.0,10818.0,148.3726,148.4268,147.0439,147.3241,10818.0
2017-02-13 10:00:00,162.93,163.17,162.31,162.45,10357.0,147.2609,147.4778,146.7005,146.827,10357.0
2017-02-13 10:30:00,162.5,162.62,161.99,162.39,12089.0,146.8722,146.9807,146.4113,146.7728,12089.0
2017-02-13 11:00:00,162.44,162.62,161.77,162.21,11549.0,146.818,146.9807,146.2124,146.6101,11549.0
2017-02-13 11:30:00,162.26,162.34,161.54,161.54,17938.0,146.6553,146.7276,146.0045,146.0045,17938.0
2017-02-13 12:00:00,161.61,161.68,161.15,161.15,9832.0,146.0678,146.1311,145.652,145.652,9832.0
2017-02-13 12:30:00,161.15,161.61,161.02,161.22,12175.0,145.652,146.0678,145.5345,145.7153,12175.0
2017-02-13 13:00:00,161.44,162.12,161.39,162.12,10814.0,145.9142,146.5288,145.869,146.5288,10814.0
2017-02-13 13:30:00,162.07,162.11,161.67,161.81,12318.0,146.4836,146.5197,146.122,146.2486,12318.0
2017-02-13 14:00:00,161.81,162.0,161.63,161.88,24021.0,146.2486,146.4203,146.0859,146.3118,24021.0
2017-02-13 14:30:00,161.88,162.05,161.6,161.72,11617.0,146.3118,146.4655,146.0588,146.1672,11617.0
2017-02-13 15:00:00,161.71,161.78,161.21,161.29,14662.0,146.1582,146.2215,145.7063,145.7786,14662.0
2017-02-13 15:30:00,161.36,161.46,161.02,161.12,49157.0,145.8418,145.9322,145.5345,145.6249,49157.0
2017-02-14 09:30:00,160.49,160.53,159.44,159.44,17891.0,145.0555,145.0917,144.1065,144.1065,17891.0
2017-02-14 10:00:00,159.77,160.42,159.36,160.28,25949.0,144.4048,144.9922,144.0342,144.8657,25949.0
2017-02-14 10:30:00,160.26,160.32,159.67,159.78,8141.0,144.8476,144.9019,144.3144,144.4138,8141.0
2017-02-14 11:00:00,159.79,159.82,159.57,159.73,13415.0,144.4228,144.4499,144.224,144.3686,13415.0
2017-02-14 11:30:00,159.67,160.16,159.67,160.15,8148.0,144.3144,144.7573,144.3144,144.7482,8148.0
2017-02-14 12:00:00,160.1,160.19,159.71,159.71,4334.0,144.703,144.7844,144.3505,144.3505,4334.0
2017-02-14 12:30:00,159.78,160.13,159.77,159.79,6726.0,144.4138,144.7301,144.4048,144.4228,6726.0
2017-02-14 13:00:00,159.82,160.03,159.72,160.03,10065.0,144.4499,144.6398,144.3596,144.6398,10065.0
2017-02-14 13:30:00,159.87,160.03,159.79,159.94,9552.0,144.4951,144.6398,144.4228,144.5584,9552.0
2017-02-14 14:00:00,159.93,160.3,159.81,160.0,10026.0,144.5494,144.8838,144.4409,144.6126,10026.0
2017-02-14 14:30:00,160.06,160.38,159.99,160.0,10120.0,144.6669,144.9561,144.6036,144.6126,10120.0
2017-02-14 15:00:00,160.04,160.47,160.0,160.15,17627.0,144.6488,145.0374,144.6126,144.7482,17627.0
2017-02-14 15:30:00,160.1,160.34,159.97,160.12,38333.0,144.703,144.9199,144.5855,144.7211,38333.0
2017-02-15 09:30:00,160.03,160.03,157.77,158.31,49063.0,144.6398,144.6398,142.5971,143.0852,49063.0
2017-02-15 10:00:00,158.31,158.51,157.44,157.47,39114.0,143.0852,143.2659,142.2988,142.326,39114.0
2017-02-15 10:30:00,157.56,158.05,157.44,157.52,22484.0,142.4073,142.8502,142.2988,142.3711,22484.0
2017-02-15 11:00:00,157.56,158.05,157.4,158.04,19844.0,142.4073,142.8502,142.2627,142.8411,19844.0
2017-02-15 11:30:00,158.0,158.03,157.37,158.01,24396.0,142.805,142.8321,142.2356,142.814,24396.0
2017-02-15 12:00:00,157.99,158.38,157.99,158.11,18549.0,142.7959,143.1484,142.7959,142.9044,18549.0
2017-02-15 12:30:00,158.11,158.4,158.05,158.15,12568.0,142.9044,143.1665,142.8502,142.9406,12568.0
2017-02-15 13:00:00,158.15,158.39,158.15,158.26,14211.0,142.9406,143.1575,142.9406,143.04,14211.0
2017-02-15 13:30:00,158.31,158.78,158.28,158.74,13930.0,143.0852,143.51,143.0581,143.4738,13930.0
2017-02-15 14:00:00,158.71,158.94,158.54,158.94,20509.0,143.4467,143.6546,143.293,143.6546,20509.0
2017-02-15 14:30:00,158.99,159.31,158.99,159.22,17878.0,143.6998,143.989,143.6998,143.9077,17878.0
2017-02-15 15:00:00,159.3,159.77,159.3,159.6,23335.0,143.98,144.4048,143.98,144.2511,23335.0
2017-02-15 15:30:00,159.55,159.64,159.19,159.39,60281.0,144.2059,144.2873,143.8805,144.0613,60281.0
2017-02-16 09:30:00,159.88,161.1,159.57,160.76,53092.0,144.5042,145.6068,144.224,145.2995,53092.0
2017-02-16 10:00:00,160.61,161.75,160.39,161.63,14839.0,145.164,146.1943,144.9651,146.0859,14839.0
2017-02-16 10:30:00,161.62,162.04,161.42,162.02,21614.0,146.0768,146.4564,145.8961,146.4384,21614.0
2017-02-16 11:00:00,162.11,162.66,161.67,162.45,35415.0,146.5197,147.0168,146.122,146.827,35415.0
2017-02-16 11:30:00,162.27,162.67,162.2,162.67,15676.0,146.6643,147.0259,146.6011,147.0259,15676.0
2017-02-16 12:00:00,162.68,162.89,162.42,162.8,12979.0,147.0349,147.2247,146.7999,147.1434,12979.0
2017-02-16 12:30:00,162.78,163.66,162.68,163.56,13418.0,147.1253,147.9207,147.0349,147.8303,13418.0
2017-02-16 13:00:00,163.62,164.8,163.49,164.8,40870.0,147.8845,148.951,147.767,148.951,40870.0
2017-02-16 13:30:00,164.81,166.98,164.66,166.62,118747.0,148.9601,150.9214,148.8245,150.596,118747.0
2017-02-16 14:00:00,166.62,170.59,166.55,169.28,347095.0,150.596,154.1842,150.5327,153.0002,347095.0
2017-02-16 14:30:00,169.32,170.8,167.79,168.72,345691.0,153.0363,154.374,151.6535,152.494,345691.0
2017-02-16 15:00:00,168.8,169.96,168.04,169.61,143365.0,152.5663,153.6148,151.8794,153.2984,143365.0
2017-02-16 15:30:00,169.69,170.71,167.49,167.7,342770.0,153.3707,154.2926,151.3823,151.5721,342770.0
2017-02-17 09:30:00,162.12,163.89,160.53,163.42,154847.0,146.5288,148.1285,145.0917,147.7037,154847.0
2017-02-17 10:00:00,163.43,163.51,161.17,161.34,40384.0,147.7128,147.7851,145.6701,145.8238,40384.0
2017-02-17 10:30:00,161.36,161.62,160.8,161.0,28141.0,145.8418,146.0768,145.3357,145.5165,28141.0
2017-02-17 11:00:00,160.99,161.37,160.34,160.45,26504.0,145.5074,145.8509,144.9199,145.0194,26504.0
2017-02-17 11:30:00,160.36,161.22,160.36,161.1,26818.0,144.938,145.7153,144.938,145.6068,26818.0
2017-02-17 12:00:00,161.21,161.66,161.03,161.66,23246.0,145.7063,146.113,145.5436,146.113,23246.0
2017-02-17 12:30:00,161.6,161.92,161.56,161.85,16156.0,146.0588,146.348,146.0226,146.2847,16156.0
2017-02-17 13:00:00,161.89,162.03,161.55,161.68,13465.0,146.3209,146.4474,146.0136,146.1311,13465.0
2017-02-17 13:30:00,161.69,162.0,161.5,162.0,14996.0,146.1401,146.4203,145.9684,146.4203,14996.0
2017-02-17 14:00:00,161.99,162.59,161.86,162.58,24957.0,146.4113,146.9536,146.2938,146.9445,24957.0
2017-02-17 14:30:00,162.54,162.59,162.3,162.3,26274.0,146.9084,146.9536,146.6914,146.6914,26274.0
2017-02-17 15:00:00,162.3,162.83,162.3,162.56,61039.0,146.6914,147.1705,146.6914,146.9264,61039.0
2017-02-17 15:30:00,162.56,162.6,162.22,162.5,123510.0,146.9264,146.9626,146.6191,146.8722,123510.0
2017-02-21 09:30:00,163.32,164.48,162.76,163.22,9713.0,147.6133,148.6618,147.1072,147.523,9713.0
2017-02-21 10:00:00,163.33,165.27,163.18,164.94,23278.0,147.6224,149.3758,147.4868,149.0776,23278.0
2017-02-21 10:30:00,165.0,165.31,164.63,164.83,23331.0,149.1318,149.412,148.7974,148.9781,23331.0
2017-02-21 11:00:00,164.71,164.83,164.06,164.35,20912.0,148.8697,148.9781,148.2822,148.5443,20912.0
2017-02-21 11:30:00,164.45,164.9,164.27,164.5,20671.0,148.6347,149.0414,148.472,148.6799,20671.0
2017-02-21 12:00:00,164.35,165.1,164.35,164.96,27452.0,148.5443,149.2222,148.5443,149.0956,27452.0
2017-02-21 12:30:00,164.84,165.02,164.39,164.78,13594.0,148.9872,149.1499,148.5804,148.9329,13594.0
2017-02-21 13:00:00,164.77,165.03,164.37,164.73,10900.0,148.9239,149.1589,148.5624,148.8877,10900.0
2017-02-21 13:30:00,164.68,164.9,164.37,164.87,7611.0,148.8426,149.0414,148.5624,149.0143,7611.0
2017-02-21 14:00:00,164.76,164.97,164.42,164.74,9736.0,148.9149,149.1047,148.6076,148.8968,9736.0
2017-02-21 14:30:00,164.68,164.92,164.62,164.71,8804.0,148.8426,149.0595,148.7883,148.8697,8804.0
2017-02-21 15:00:00,164.62,164.88,164.54,164.88,12910.0,148.7883,149.0233,148.716,149.0233,12910.0
2017-02-21 15:30:00,164.88,165.26,164.82,165.1,44987.0,149.0233,149.3668,148.9691,149.2222,44987.0
2017-02-22 09:30:00,164.09,165.96,163.77,164.49,6592.0,148.3093,149.9995,148.0201,148.6708,6592.0
2017-02-22 10:00:00,164.47,165.18,164.44,164.57,6520.0,148.6528,149.2945,148.6256,148.7431,6520.0
2017-02-22 10:30:00,164.55,164.72,164.35,164.35,2999.0,148.7251,148.8787,148.5443,148.5443,2999.0
2017-02-22 11:00:00,164.31,164.31,163.26,163.71,11834.0,148.5081,148.5081,147.5591,147.9658,11834.0
2017-02-22 11:30:00,163.75,163.84,163.5,163.78,7390.0,148.002,148.0833,147.776,148.0291,7390.0
2017-02-22 12:00:00,163.76,163.83,163.51,163.51,5300.0,148.011,148.0743,147.7851,147.7851,5300.0
2017-02-22 12:30:00,163.48,163.67,163.26,163.67,9718.0,147.758,147.9297,147.5591,147.9297,9718.0
2017-02-22 13:00:00,163.68,164.15,163.68,164.04,4496.0,147.9387,148.3635,147.9387,148.2641,4496.0
2017-02-22 13:30:00,164.07,164.23,163.9,164.01,3183.0,148.2912,148.4358,148.1376,148.237,3183.0
2017-02-22 14:00:00,164.01,164.15,163.59,164.06,7793.0,148.237,148.3635,147.8574,148.2822,7793.0
2017-02-22 14:30:00,164.11,164.11,163.86,163.86,5216.0,148.3274,148.3274,148.1014,148.1014,5216.0
2017-02-22 15:00:00,163.98,164.12,163.82,164.09,12463.0,148.2099,148.3364,148.0653,148.3093,12463.0
2017-02-22 15:30:00,164.1,164.36,163.92,164.07,27331.0,148.3183,148.5533,148.1556,148.2912,27331.0
2017-02-23 09:30:00,164.5,165.23,164.2,164.97,15289.0,148.6799,149.3397,148.4087,149.1047,15289.0
2017-02-23 10:00:00,165.17,165.43,164.13,164.6,30311.0,149.2854,149.5204,148.3455,148.7703,30311.0
2017-02-23 10:30:00,164.65,164.71,163.67,163.81,12403.0,148.8154,148.8697,147.9297,148.0562,12403.0
2017-02-23 11:00:00,163.89,164.0,162.78,162.78,10546.0,148.1285,148.228,147.1253,147.1253,10546.0
2017-02-23 11:30:00,162.77,163.54,162.76,163.44,16206.0,147.1162,147.8122,147.1072,147.7218,16206.0
2017-02-23 12:00:00,163.46,164.08,163.28,163.95,4305.0,147.7399,148.3003,147.5772,148.1828,4305.0
2017-02-23 12:30:00,163.99,164.54,163.98,164.5,13477.0,148.2189,148.716,148.2099,148.6799,13477.0
2017-02-23 13:00:00,164.5,164.64,164.31,164.42,13227.0,148.6799,148.8064,148.5081,148.6076,13227.0
2017-02-23 13:30:00,164.43,164.99,164.35,164.99,25221.0,148.6166,149.1227,148.5443,149.1227,25221.0
2017-02-23 14:00:00,165.09,165.18,164.51,164.76,17779.0,149.2131,149.2945,148.6889,148.9149,17779.0
2017-02-23 14:30:00,164.72,165.24,164.68,164.92,12176.0,148.8787,149.3487,148.8426,149.0595,12176.0
2017-02-23 15:00:00,164.89,165.09,164.64,164.78,25156.0,149.0324,149.2131,148.8064,148.9329,25156.0
2017-02-23 15:30:00,164.74,164.8,164.18,164.58,38807.0,148.8968,148.951,148.3906,148.7522,38807.0
2017-02-24 09:30:00,163.82,164.54,163.44,164.1,12787.0,148.0653,148.716,147.7218,148.3183,12787.0
2017-02-24 10:00:00,164.08,164.53,163.81,164.44,12957.0,148.3003,148.707,148.0562,148.6256,12957.0
2017-02-24 10:30:00,164.3,164.92,164.25,164.56,10458.0,148.4991,149.0595,148.4539,148.7341,10458.0
2017-02-24 11:00:00,164.7,164.79,164.1,164.14,10383.0,148.8606,148.942,148.3183,148.3545,10383.0
2017-02-24 11:30:00,164.1,164.32,163.79,163.99,4700.0,148.3183,148.5172,148.0381,148.2189,4700.0
2017-02-24 12:00:00,163.99,165.01,163.99,165.01,8221.0,148.2189,149.1408,148.2189,149.1408,8221.0
2017-02-24 12:30:00,165.14,165.41,164.92,165.29,9295.0,149.2583,149.5024,149.0595,149.3939,9295.0
2017-02-24 13:00:00,165.19,165.22,164.93,165.11,6041.0,149.3035,149.3306,149.0685,149.2312,6041.0
2017-02-24 13:30:00,165.05,165.28,164.89,165.09,9799.0,149.177,149.3849,149.0324,149.2131,9799.0
2017-02-24 14:00:00,165.08,165.16,164.76,165.14,5300.0,149.2041,149.2764,148.9149,149.2583,5300.0
2017-02-24 14:30:00,165.17,165.76,165.16,165.64,9605.0,149.2854,149.8187,149.2764,149.7102,9605.0
2017-02-24 15:00:00,165.54,165.68,165.2,165.68,13932.0,149.6199,149.7464,149.3125,149.7464,13932.0
2017-02-24 15:30:00,165.64,166.03,165.61,165.92,39588.0,149.7102,150.0627,149.6831,149.9633,39588.0
2017-02-27 09:30:00,165.68,167.37,165.68,166.95,7700.0,149.7464,151.2739,149.7464,150.8942,7700.0
2017-02-27 10:00:00,167.57,168.2,167.39,168.2,9212.0,151.4546,152.024,151.2919,152.024,9212.0
2017-02-27 10:30:00,168.05,168.85,167.94,167.96,30963.0,151.8885,152.6115,151.789,151.8071,30963.0
2017-02-27 11:00:00,167.73,168.26,167.66,167.79,13143.0,151.5992,152.0783,151.536,151.6535,13143.0
2017-02-27 11:30:00,167.84,167.98,167.55,167.7,11357.0,151.6987,151.8252,151.4365,151.5721,11357.0
2017-02-27 12:00:00,167.68,167.91,167.23,167.23,9275.0,151.554,151.7619,151.1473,151.1473,9275.0
2017-02-27 12:30:00,167.37,167.62,167.31,167.51,19771.0,151.2739,151.4998,151.2196,151.4004,19771.0
2017-02-27 13:00:00,167.53,167.53,166.98,167.26,7283.0,151.4185,151.4185,150.9214,151.1744,7283.0
2017-02-27 13:30:00,167.25,167.32,166.91,167.1,5031.0,151.1654,151.2287,150.8581,151.0298,5031.0
2017-02-27 14:00:00,167.15,167.21,166.87,167.15,11456.0,151.075,151.1292,150.8219,151.075,11456.0
2017-02-27 14:30:00,167.16,167.3,166.96,166.99,10931.0,151.0841,151.2106,150.9033,150.9304,10931.0
2017-02-27 15:00:00,167.02,167.39,166.94,167.37,12057.0,150.9575,151.2919,150.8852,151.2739,12057.0
2017-02-27 15:30:00,167.33,167.39,166.76,167.22,45129.0,151.2377,151.2919,150.7225,151.1383,45129.0
2017-02-28 09:30:00,166.49,167.4,165.33,165.39,12610.0,150.4785,151.301,149.43,149.4843,12610.0
2017-02-28 10:00:00,165.35,165.85,165.33,165.43,17704.0,149.4481,149.9,149.43,149.5204,17704.0
2017-02-28 10:30:00,165.43,165.82,165.27,165.82,10936.0,149.5204,149.8729,149.3758,149.8729,10936.0
2017-02-28 11:00:00,165.72,165.92,165.39,165.92,5805.0,149.7825,149.9633,149.4843,149.9633,5805.0
2017-02-28 11:30:00,165.94,165.95,165.42,165.42,5233.0,149.9814,149.9904,149.5114,149.5114,5233.0
2017-02-28 12:00:00,165.5,165.56,164.86,164.93,7000.0,149.5837,149.6379,149.0052,149.0685,7000.0
2017-02-28 12:30:00,165.08,165.23,164.92,165.14,6023.0,149.2041,149.3397,149.0595,149.2583,6023.0
2017-02-28 13:00:00,164.99,165.21,164.92,164.92,7487.0,149.1227,149.3216,149.0595,149.0595,7487.0
2017-02-28 13:30:00,164.92,165.5,164.87,165.19,8756.0,149.0595,149.5837,149.0143,149.3035,8756.0
2017-02-28 14:00:00,165.21,165.35,164.91,165.23,13956.0,149.3216,149.4481,149.0504,149.3397,13956.0
2017-02-28 14:30:00,165.22,165.51,165.06,165.49,8196.0,149.3306,149.5927,149.186,149.5747,8196.0
2017-02-28 15:00:00,165.36,165.45,165.04,165.04,18101.0,149.4572,149.5385,149.1679,149.1679,18101.0
2017-02-28 15:30:00,165.0,165.17,164.5,164.62,148167.0,149.1318,149.2854,148.6799,148.7883,148167.0
2017-03-01 09:30:00,166.27,168.38,166.26,167.91,10991.0,150.2796,152.1867,150.2706,151.7619,10991.0
2017-03-01 10:00:00,168.02,168.86,167.6,168.38,14288.0,151.8613,152.6206,151.4817,152.1867,14288.0
2017-03-01 10:30:00,168.15,168.74,167.93,168.56,8860.0,151.9788,152.5121,151.78,152.3494,8860.0
2017-03-01 11:00:00,168.44,168.76,167.87,168.0,14859.0,152.241,152.5302,151.7258,151.8433,14859.0
2017-03-01 11:30:00,168.04,168.07,167.22,167.24,17750.0,151.8794,151.9065,151.1383,151.1564,17750.0
2017-03-01 12:00:00,167.19,168.0,167.19,167.89,13014.0,151.1112,151.8433,151.1112,151.7438,13014.0
2017-03-01 12:30:00,167.81,167.91,167.29,167.67,8600.0,151.6715,151.7619,151.2016,151.545,8600.0
2017-03-01 13:00:00,167.9,167.9,167.14,167.29,7699.0,151.7529,151.7529,151.066,151.2016,7699.0
2017-03-01 13:30:00,167.34,167.65,167.17,167.32,6044.0,151.2467,151.5269,151.0931,151.2287,6044.0
2017-03-01 14:00:00,167.34,167.61,167.03,167.34,9547.0,151.2467,151.4908,150.9666,151.2467,9547.0
2017-03-01 14:30:00,167.26,167.37,166.56,167.18,49996.0,151.1744,151.2739,150.5418,151.1021,49996.0
2017-03-01 15:00:00,167.05,167.5,166.97,167.13,16400.0,150.9846,151.3914,150.9123,151.0569,16400.0
2017-03-01 15:30:00,167.08,167.44,167.08,167.31,58394.0,151.0117,151.3371,151.0117,151.2196,58394.0
2017-03-02 09:30:00,167.16,168.15,166.44,167.76,9574.0,151.0841,151.9788,150.4333,151.6264,9574.0
2017-03-02 10:00:00,167.51,167.81,166.88,167.24,9775.0,151.4004,151.6715,150.831,151.1564,9775.0
2017-03-02 10:30:00,167.3,167.9,167.07,167.36,6568.0,151.2106,151.7529,151.0027,151.2648,6568.0
2017-03-02 11:00:00,167.34,167.6,167.11,167.49,6460.0,151.2467,151.4817,151.0389,151.3823,6460.0
2017-03-02 11:30:00,167.3,167.91,167.1,167.73,10949.0,151.2106,151.7619,151.0298,151.5992,10949.0
2017-03-02 12:00:00,167.92,167.92,167.21,167.36,13819.0,151.771,151.771,151.1292,151.2648,13819.0
2017-03-02 12:30:00,167.42,167.53,167.23,167.38,4759.0,151.319,151.4185,151.1473,151.2829,4759.0
2017-03-02 13:00:00,167.47,167.47,166.64,167.25,19441.0,151.3642,151.3642,150.6141,151.1654,19441.0
2017-03-02 13:30:00,167.26,167.71,167.2,167.68,6343.0,151.1744,151.5812,151.1202,151.554,6343.0
2017-03-02 14:00:00,167.63,168.02,167.47,168.02,7362.0,151.5089,151.8613,151.3642,151.8613,7362.0
2017-03-02 14:30:00,167.96,168.1,167.87,167.91,7834.0,151.8071,151.9337,151.7258,151.7619,7834.0
2017-03-02 15:00:00,167.91,167.91,167.22,167.46,15382.0,151.7619,151.7619,151.1383,151.3552,15382.0
2017-03-02 15:30:00,167.48,167.51,166.83,167.32,38576.0,151.3733,151.4004,150.7858,151.2287,38576.0
2017-03-03 09:30:00,167.64,169.15,167.1,167.76,14177.0,151.5179,152.8827,151.0298,151.6264,14177.0
2017-03-03 10:00:00,167.69,168.07,167.33,167.71,11150.0,151.5631,151.9065,151.2377,151.5812,11150.0
2017-03-03 10:30:00,167.81,168.32,167.46,167.95,3882.0,151.6715,152.1325,151.3552,151.7981,3882.0
2017-03-03 11:00:00,167.61,167.79,167.17,167.79,7255.0,151.4908,151.6535,151.0931,151.6535,7255.0
2017-03-03 11:30:00,167.74,167.9,167.32,167.81,6195.0,151.6083,151.7529,151.2287,151.6715,6195.0
2017-03-03 12:00:00,167.86,167.86,167.48,167.6,4697.0,151.7167,151.7167,151.3733,151.4817,4697.0
2017-03-03 12:30:00,167.55,167.8,167.37,167.41,9710.0,151.4365,151.6625,151.2739,151.31,9710.0
2017-03-03 13:00:00,167.27,167.41,166.91,167.2,11817.0,151.1835,151.31,150.8581,151.1202,11817.0
2017-03-03 13:30:00,167.34,167.93,166.98,167.74,35797.0,151.2467,151.78,150.9214,151.6083,35797.0
2017-03-03 14:00:00,167.84,167.89,167.54,167.64,5352.0,151.6987,151.7438,151.4275,151.5179,5352.0
2017-03-03 14:30:00,167.76,167.92,167.51,167.69,11092.0,151.6264,151.771,151.4004,151.5631,11092.0
2017-03-03 15:00:00,167.65,167.85,167.39,167.74,8661.0,151.5269,151.7077,151.2919,151.6083,8661.0
2017-03-03 15:30:00,167.79,167.85,167.27,167.46,31087.0,151.6535,151.7077,151.1835,151.3552,31087.0
2017-03-06 09:30:00,166.92,166.92,165.74,165.81,11589.0,150.8671,150.8671,149.8006,149.8639,11589.0
2017-03-06 10:00:00,165.92,166.74,165.89,166.29,8579.0,149.9633,150.7044,149.9362,150.2977,8579.0
2017-03-06 10:30:00,166.12,166.12,165.58,165.81,5401.0,150.1441,150.1441,149.656,149.8639,5401.0
2017-03-06 11:00:00,165.81,166.19,165.64,165.91,8411.0,149.8639,150.2073,149.7102,149.9543,8411.0
2017-03-06 11:30:00,165.9,165.98,165.66,165.78,4695.0,149.9452,150.0175,149.7283,149.8368,4695.0
2017-03-06 12:00:00,165.83,166.19,165.71,166.18,4664.0,149.882,150.2073,149.7735,150.1983,4664.0
2017-03-06 12:30:00,166.08,166.38,166.02,166.26,4400.0,150.1079,150.3791,150.0537,150.2706,4400.0
2017-03-06 13:00:00,166.24,166.65,166.22,166.46,9068.0,150.2525,150.6231,150.2345,150.4514,9068.0
2017-03-06 13:30:00,166.29,166.55,166.22,166.5,3576.0,150.2977,150.5327,150.2345,150.4875,3576.0
2017-03-06 14:00:00,166.33,166.51,166.0,166.0,9061.0,150.3339,150.4966,150.0356,150.0356,9061.0
2017-03-06 14:30:00,166.0,166.17,165.7,165.7,7111.0,150.0356,150.1893,149.7645,149.7645,7111.0
2017-03-06 15:00:00,165.7,166.46,165.7,166.33,12384.0,149.7645,150.4514,149.7645,150.3339,12384.0
2017-03-06 15:30:00,166.33,166.83,166.27,166.56,28672.0,150.3339,150.7858,150.2796,150.5418,28672.0
2017-03-07 09:30:00,166.32,167.09,165.66,165.85,4841.0,150.3248,151.0208,149.7283,149.9,4841.0
2017-03-07 10:00:00,166.0,166.8,166.0,166.43,6405.0,150.0356,150.7587,150.0356,150.4243,6405.0
2017-03-07 10:30:00,166.38,166.75,165.9,166.18,4893.0,150.3791,150.7135,149.9452,150.1983,4893.0
2017-03-07 11:00:00,166.33,166.35,165.82,165.83,4500.0,150.3339,150.352,149.8729,149.882,4500.0
2017-03-07 11:30:00,165.84,166.3,165.63,166.11,2600.0,149.891,150.3068,149.7012,150.135,2600.0
2017-03-07 12:00:00,166.11,166.26,165.81,165.97,6427.0,150.135,150.2706,149.8639,150.0085,6427.0
2017-03-07 12:30:00,166.12,166.44,166.12,166.34,4475.0,150.1441,150.4333,150.1441,150.3429,4475.0
2017-03-07 13:00:00,166.39,166.58,166.07,166.07,3752.0,150.3881,150.5598,150.0989,150.0989,3752.0
2017-03-07 13:30:00,166.23,166.25,165.85,165.85,2900.0,150.2435,150.2616,149.9,149.9,2900.0
2017-03-07 14:00:00,166.12,166.21,165.89,166.02,3900.0,150.1441,150.2254,149.9362,150.0537,3900.0
2017-03-07 14:30:00,165.87,166.34,165.86,166.29,5300.0,149.9181,150.3429,149.9091,150.2977,5300.0
2017-03-07 15:00:00,166.25,166.58,166.11,166.33,6892.0,150.2616,150.5598,150.135,150.3339,6892.0
2017-03-07 15:30:00,166.32,166.41,165.73,165.75,87208.0,150.3248,150.4062,149.7916,149.8097,87208.0
2017-03-08 09:30:00,165.38,167.13,165.38,166.09,4872.0,149.4752,151.0569,149.4752,150.117,4872.0
2017-03-08 10:00:00,166.1,166.27,165.85,166.05,3502.0,150.126,150.2796,149.9,150.0808,3502.0
2017-03-08 10:30:00,165.91,165.99,165.49,165.91,5000.0,149.9543,150.0266,149.5747,149.9543,5000.0
2017-03-08 11:00:00,166.01,166.47,165.85,166.3,4611.0,150.0446,150.4604,149.9,150.3068,4611.0
2017-03-08 11:30:00,166.38,166.49,166.11,166.49,6067.0,150.3791,150.4785,150.135,150.4785,6067.0
2017-03-08 12:00:00,166.52,166.6,166.06,166.06,4308.0,150.5056,150.5779,150.0898,150.0898,4308.0
2017-03-08 12:30:00,166.01,166.27,166.01,166.19,3999.0,150.0446,150.2796,150.0446,150.2073,3999.0
2017-03-08 13:00:00,166.32,166.67,166.2,166.57,3575.0,150.3248,150.6412,150.2164,150.5508,3575.0
2017-03-08 13:30:00,166.59,166.68,166.36,166.36,3143.0,150.5689,150.6502,150.361,150.361,3143.0
2017-03-08 14:00:00,166.36,166.36,165.71,165.78,5241.0,150.361,150.361,149.7735,149.8368,5241.0
2017-03-08 14:30:00,165.9,166.23,165.88,166.02,7381.0,149.9452,150.2435,149.9272,150.0537,7381.0
2017-03-08 15:00:00,166.05,166.29,165.69,165.77,21009.0,150.0808,150.2977,149.7554,149.8277,21009.0
2017-03-08 15:30:00,165.72,165.72,165.26,165.5,32821.0,149.7825,149.7825,149.3668,149.5837,32821.0
2017-03-09 09:30:00,165.49,167.05,165.41,166.48,9121.0,149.5747,150.9846,149.5024,150.4694,9121.0
2017-03-09 10:00:00,166.69,167.59,166.69,166.97,9436.0,150.6593,151.4727,150.6593,150.9123,9436.0
2017-03-09 10:30:00,166.45,166.87,166.12,166.37,3949.0,150.4423,150.8219,150.1441,150.37,3949.0
2017-03-09 11:00:00,166.46,166.46,165.73,166.15,5795.0,150.4514,150.4514,149.7916,150.1712,5795.0
2017-03-09 11:30:00,166.25,166.54,166.08,166.28,24245.0,150.2616,150.5237,150.1079,150.2887,24245.0
2017-03-09 12:00:00,166.31,166.62,166.3,166.62,5134.0,150.3158,150.596,150.3068,150.596,5134.0
2017-03-09 12:30:00,166.44,166.73,166.19,166.68,12675.0,150.4333,150.6954,150.2073,150.6502,12675.0
2017-03-09 13:00:00,166.69,166.84,166.41,166.53,9600.0,150.6593,150.7948,150.4062,150.5146,9600.0
2017-03-09 13:30:00,166.47,166.71,166.38,166.6,8252.0,150.4604,150.6773,150.3791,150.5779,8252.0
2017-03-09 14:00:00,166.61,166.66,165.99,166.25,6103.0,150.5869,150.6321,150.0266,150.2616,6103.0
2017-03-09 14:30:00,166.13,166.42,166.06,166.21,14450.0,150.1531,150.4152,150.0898,150.2254,14450.0
2017-03-09 15:00:00,166.27,166.67,166.27,166.44,7881.0,150.2796,150.6412,150.2796,150.4333,7881.0
2017-03-09 15:30:00,166.36,166.71,166.35,166.41,28634.0,150.361,150.6773,150.352,150.4062,28634.0
2017-03-10 09:30:00,166.89,168.54,166.78,167.65,8796.0,150.84,152.3313,150.7406,151.5269,8796.0
2017-03-10 10:00:00,167.61,167.72,166.97,167.47,15808.0,151.4908,151.5902,150.9123,151.3642,15808.0
2017-03-10 10:30:00,167.22,167.5,166.93,166.93,11310.0,151.1383,151.3914,150.8762,150.8762,11310.0
2017-03-10 11:00:00,166.84,167.7,166.54,167.6,11458.0,150.7948,151.5721,150.5237,151.4817,11458.0
2017-03-10 11:30:00,167.6,167.6,166.98,167.18,5690.0,151.4817,151.4817,150.9214,151.1021,5690.0
2017-03-10 12:00:00,167.25,167.32,167.06,167.09,3000.0,151.1654,151.2287,150.9937,151.0208,3000.0
2017-03-10 12:30:00,167.12,167.15,166.57,166.7,5835.0,151.0479,151.075,150.5508,150.6683,5835.0
2017-03-10 13:00:00,166.81,166.98,166.31,166.82,5500.0,150.7677,150.9214,150.3158,150.7768,5500.0
2017-03-10 13:30:00,166.77,166.94,166.48,166.8,23386.0,150.7316,150.8852,150.4694,150.7587,23386.0
2017-03-10 14:00:00,166.82,167.18,166.65,167.1,12035.0,150.7768,151.1021,150.6231,151.0298,12035.0
2017-03-10 14:30:00,167.04,167.15,166.67,166.67,4880.0,150.9756,151.075,150.6412,150.6412,4880.0
2017-03-10 15:00:00,166.72,167.88,166.7,167.88,10025.0,150.6864,151.7348,150.6683,151.7348,10025.0
2017-03-10 15:30:00,167.86,167.86,167.06,167.21,33303.0,151.7167,151.7167,150.9937,151.1292,33303.0
2017-03-13 09:30:00,167.63,168.43,167.16,167.16,23165.0,151.5089,152.2319,151.0841,151.0841,23165.0
2017-03-13 10:00:00,167.23,167.4,166.79,167.4,17071.0,151.1473,151.301,150.7496,151.301,17071.0
2017-03-13 10:30:00,167.49,167.55,166.93,167.26,13508.0,151.3823,151.4365,150.8762,151.1744,13508.0
2017-03-13 11:00:00,167.31,167.36,166.81,166.81,4741.0,151.2196,151.2648,150.7677,150.7677,4741.0
2017-03-13 11:30:00,166.93,167.55,166.58,167.55,6436.0,150.8762,151.4365,150.5598,151.4365,6436.0
2017-03-13 12:00:00,167.5,167.91,167.5,167.86,7747.0,151.3914,151.7619,151.3914,151.7167,7747.0
2017-03-13 12:30:00,167.84,168.09,167.59,167.83,7049.0,151.6987,151.9246,151.4727,151.6896,7049.0
2017-03-13 13:00:00,167.83,168.08,167.69,167.83,5314.0,151.6896,151.9156,151.5631,151.6896,5314.0
2017-03-13 13:30:00,167.89,168.13,167.71,167.79,6938.0,151.7438,151.9608,151.5812,151.6535,6938.0
2017-03-13 14:00:00,167.79,168.47,167.76,168.38,5439.0,151.6535,152.2681,151.6264,152.1867,5439.0
2017-03-13 14:30:00,168.18,168.8,168.11,168.55,17445.0,152.006,152.5663,151.9427,152.3404,17445.0
2017-03-13 15:00:00,168.52,168.71,168.39,168.4,19754.0,152.3133,152.485,152.1958,152.2048,19754.0
2017-03-13 15:30:00,168.4,168.51,168.26,168.4,48658.0,152.2048,152.3042,152.0783,152.2048,48658.0
2017-03-14 09:30:00,168.07,168.92,167.11,168.22,22989.0,151.9065,152.6748,151.0389,152.0421,22989.0
2017-03-14 10:00:00,168.14,168.96,168.09,168.5,10384.0,151.9698,152.7109,151.9246,152.2952,10384.0
2017-03-14 10:30:00,168.4,169.39,168.17,169.34,16505.0,152.2048,153.0996,151.9969,153.0544,16505.0
2017-03-14 11:00:00,169.41,169.41,168.49,169.09,13559.0,153.1177,153.1177,152.2861,152.8284,13559.0
2017-03-14 11:30:00,169.19,169.47,168.81,168.92,6400.0,152.9188,153.1719,152.5754,152.6748,6400.0
2017-03-14 12:00:00,168.97,169.16,168.36,168.74,9117.0,152.72,152.8917,152.1686,152.5121,9117.0
2017-03-14 12:30:00,168.63,168.75,168.36,168.72,7178.0,152.4127,152.5211,152.1686,152.494,7178.0
2017-03-14 13:00:00,168.72,169.11,168.52,168.89,6427.0,152.494,152.8465,152.3133,152.6477,6427.0
2017-03-14 13:30:00,168.91,169.01,168.66,168.89,9655.0,152.6658,152.7561,152.4398,152.6477,9655.0
2017-03-14 14:00:00,168.87,169.0,168.61,168.85,9302.0,152.6296,152.7471,152.3946,152.6115,9302.0
2017-03-14 14:30:00,168.86,168.91,168.64,168.66,7300.0,152.6206,152.6658,152.4217,152.4398,7300.0
2017-03-14 15:00:00,168.74,169.06,168.55,168.96,7103.0,152.5121,152.8013,152.3404,152.7109,7103.0
2017-03-14 15:30:00,169.05,169.05,168.37,168.45,28238.0,152.7923,152.7923,152.1777,152.25,28238.0
2017-03-15 09:30:00,169.0,170.46,167.85,170.43,15968.0,152.7471,154.0667,151.7077,154.0396,15968.0
2017-03-15 10:00:00,170.54,170.72,170.13,170.15,4957.0,154.139,154.3017,153.7684,153.7865,4957.0
2017-03-15 10:30:00,170.3,170.36,169.57,169.57,2832.0,153.9221,153.9763,153.2623,153.2623,2832.0
2017-03-15 11:00:00,169.68,170.19,169.66,170.0,6019.0,153.3617,153.8227,153.3436,153.6509,6019.0
2017-03-15 11:30:00,170.1,170.24,169.95,170.0,4810.0,153.7413,153.8678,153.6057,153.6509,4810.0
2017-03-15 12:00:00,170.18,170.44,170.12,170.25,4449.0,153.8136,154.0486,153.7594,153.8769,4449.0
2017-03-15 12:30:00,170.28,170.47,170.09,170.19,8692.0,153.904,154.0757,153.7323,153.8227,8692.0
2017-03-15 13:00:00,170.06,170.24,169.74,170.12,6892.0,153.7052,153.8678,153.4159,153.7594,6892.0
2017-03-15 13:30:00,170.13,170.46,170.13,170.46,4389.0,153.7684,154.0667,153.7684,154.0667,4389.0
2017-03-15 14:00:00,170.44,171.85,170.27,171.78,10099.0,154.0486,155.323,153.895,155.2597,10099.0
2017-03-15 14:30:00,171.69,171.69,171.01,171.01,8343.0,155.1784,155.1784,154.5638,154.5638,8343.0
2017-03-15 15:00:00,171.1,172.04,171.1,172.04,12287.0,154.6451,155.4947,154.6451,155.4947,12287.0
2017-03-15 15:30:00,172.03,172.07,171.33,171.74,42445.0,155.4857,155.5219,154.853,155.2236,42445.0
2017-03-16 09:30:00,167.69,171.76,167.5,171.76,51841.0,151.5631,155.2417,151.3914,155.2417,51841.0
2017-03-16 10:00:00,171.76,172.32,171.37,172.32,9375.0,155.2417,155.7478,154.8892,155.7478,9375.0
2017-03-16 10:30:00,172.21,172.48,171.76,171.84,17531.0,155.6484,155.8924,155.2417,155.314,17531.0
2017-03-16 11:00:00,172.08,172.2,171.55,172.19,8229.0,155.5309,155.6394,155.0519,155.6303,8229.0
2017-03-16 11:30:00,172.01,172.44,171.78,171.91,10197.0,155.4676,155.8563,155.2597,155.3772,10197.0
2017-03-16 12:00:00,171.92,172.01,171.56,171.69,5668.0,155.3863,155.4676,155.0609,155.1784,5668.0
2017-03-16 12:30:00,171.88,172.43,171.68,172.36,5849.0,155.3501,155.8472,155.1694,155.784,5849.0
2017-03-16 13:00:00,172.2,172.31,171.83,172.14,7300.0,155.6394,155.7388,155.3049,155.5851,7300.0
2017-03-16 13:30:00,172.19,172.41,172.1,172.27,5093.0,155.6303,155.8292,155.549,155.7026,5093.0
2017-03-16 14:00:00,172.29,172.5,172.06,172.22,10800.0,155.7207,155.9105,155.5128,155.6574,10800.0
2017-03-16 14:30:00,172.27,172.61,171.85,171.94,8178.0,155.7026,156.0099,155.323,155.4044,8178.0
2017-03-16 15:00:00,171.93,172.44,171.8,172.1,9561.0,155.3953,155.8563,155.2778,155.549,9561.0
2017-03-16 15:30:00,172.11,172.27,171.78,172.13,27850.0,155.558,155.7026,155.2597,155.5761,27850.0
2017-03-17 09:30:00,172.01,172.26,170.82,170.94,48659.0,155.4676,155.6936,154.3921,154.5005,48659.0
2017-03-17 10:00:00,171.08,172.35,171.08,171.86,5730.0,154.6271,155.7749,154.6271,155.332,5730.0
2017-03-17 10:30:00,172.06,172.17,171.74,171.95,5395.0,155.5128,155.6122,155.2236,155.4134,5395.0
2017-03-17 11:00:00,171.9,172.06,171.64,171.89,5760.0,155.3682,155.5128,155.1332,155.3592,5760.0
2017-03-17 11:30:00,171.93,172.03,171.75,171.76,4647.0,155.3953,155.4857,155.2326,155.2417,4647.0
2017-03-17 12:00:00,171.92,172.15,171.83,171.86,6748.0,155.3863,155.5942,155.3049,155.332,6748.0
2017-03-17 12:30:00,171.91,172.42,171.91,172.19,4100.0,155.3772,155.8382,155.3772,155.6303,4100.0
2017-03-17 13:00:00,172.28,172.4,172.16,172.34,5401.0,155.7117,155.8201,155.6032,155.7659,5401.0
2017-03-17 13:30:00,172.21,172.27,172.02,172.16,4808.0,155.6484,155.7026,155.4767,155.6032,4808.0
2017-03-17 14:00:00,172.29,172.43,172.19,172.28,9666.0,155.7207,155.8472,155.6303,155.7117,9666.0
2017-03-17 14:30:00,172.28,172.32,171.8,171.91,10103.0,155.7117,155.7478,155.2778,155.3772,10103.0
2017-03-17 15:00:00,171.96,171.97,171.69,171.76,9697.0,155.4224,155.4315,155.1784,155.2417,9697.0
2017-03-17 15:30:00,171.69,172.32,171.61,171.78,69996.0,155.1784,155.7478,155.1061,155.2597,69996.0
2017-03-20 09:30:00,172.18,172.18,170.98,171.05,5634.0,155.6213,155.6213,154.5367,154.5999,5634.0
2017-03-20 10:00:00,171.7,172.96,171.64,172.96,5902.0,155.1874,156.3263,155.1332,156.3263,5902.0
2017-03-20 10:30:00,172.67,172.67,171.89,172.23,6100.0,156.0642,156.0642,155.3592,155.6665,6100.0
2017-03-20 11:00:00,172.2,172.2,171.71,171.72,4284.0,155.6394,155.6394,155.1965,155.2055,4284.0
2017-03-20 11:30:00,171.72,172.16,171.72,172.05,3872.0,155.2055,155.6032,155.2055,155.5038,3872.0
2017-03-20 12:00:00,172.05,172.06,171.75,172.04,5600.0,155.5038,155.5128,155.2326,155.4947,5600.0
2017-03-20 12:30:00,171.86,172.06,171.86,171.89,2500.0,155.332,155.5128,155.332,155.3592,2500.0
2017-03-20 13:00:00,171.83,171.84,171.67,171.72,4204.0,155.3049,155.314,155.1603,155.2055,4204.0
2017-03-20 13:30:00,171.9,171.98,171.26,171.47,5519.0,155.3682,155.4405,154.7898,154.9796,5519.0
2017-03-20 14:00:00,171.47,171.62,171.26,171.57,4500.0,154.9796,155.1151,154.7898,155.0699,4500.0
2017-03-20 14:30:00,171.52,171.58,170.75,171.19,7275.0,155.0247,155.079,154.3288,154.7265,7275.0
2017-03-20 15:00:00,171.28,171.84,171.17,171.61,6100.0,154.8078,155.314,154.7084,155.1061,6100.0
2017-03-20 15:30:00,171.64,171.77,171.44,171.56,30334.0,155.1332,155.2507,154.9524,155.0609,30334.0
2017-03-21 09:30:00,172.2,172.79,171.2,171.2,3408.0,155.6394,156.1726,154.7355,154.7355,3408.0
2017-03-21 10:00:00,171.23,171.86,170.14,170.42,4522.0,154.7626,155.332,153.7775,154.0305,4522.0
2017-03-21 10:30:00,170.54,171.31,169.78,169.78,4850.0,154.139,154.8349,153.4521,153.4521,4850.0
2017-03-21 11:00:00,170.02,170.18,169.07,169.81,14997.0,153.669,153.8136,152.8104,153.4792,14997.0
2017-03-21 11:30:00,169.67,169.85,168.89,169.61,8450.0,153.3527,153.5154,152.6477,153.2984,8450.0
2017-03-21 12:00:00,169.56,170.0,169.33,169.69,3793.0,153.2532,153.6509,153.0454,153.3707,3793.0
2017-03-21 12:30:00,169.9,169.9,169.15,169.58,3000.0,153.5605,153.5605,152.8827,153.2713,3000.0
2017-03-21 13:00:00,169.61,169.77,169.33,169.33,4650.0,153.2984,153.443,153.0454,153.0454,4650.0
2017-03-21 13:30:00,169.5,169.69,169.14,169.14,8262.0,153.199,153.3707,152.8736,152.8736,8262.0
2017-03-21 14:00:00,169.41,170.03,169.4,169.65,4700.0,153.1177,153.678,153.1086,153.3346,4700.0
2017-03-21 14:30:00,169.75,170.13,169.68,169.76,6532.0,153.425,153.7684,153.3617,153.434,6532.0
2017-03-21 15:00:00,169.96,169.96,169.58,169.78,5004.0,153.6148,153.6148,153.2713,153.4521,5004.0
2017-03-21 15:30:00,169.74,169.86,168.61,168.65,96776.0,153.4159,153.5244,152.3946,152.4308,96776.0
2017-03-22 09:30:00,168.77,170.55,167.95,168.8,11336.0,152.5392,154.148,151.7981,152.5663,11336.0
2017-03-22 10:00:00,168.43,169.72,168.43,168.79,7444.0,152.2319,153.3979,152.2319,152.5573,7444.0
2017-03-22 10:30:00,168.81,169.63,168.57,169.63,7553.0,152.5754,153.3165,152.3585,153.3165,7553.0
2017-03-22 11:00:00,169.58,170.53,169.46,170.52,8957.0,153.2713,154.13,153.1629,154.1209,8957.0
2017-03-22 11:30:00,170.64,170.64,170.09,170.59,5526.0,154.2294,154.2294,153.7323,154.1842,5526.0
2017-03-22 12:00:00,170.42,170.78,170.02,170.02,5007.0,154.0305,154.3559,153.669,153.669,5007.0
2017-03-22 12:30:00,170.02,170.32,169.87,169.94,4652.0,153.669,153.9402,153.5334,153.5967,4652.0
2017-03-22 13:00:00,169.93,170.02,169.42,169.99,3800.0,153.5877,153.669,153.1267,153.6419,3800.0
2017-03-22 13:30:00,169.94,170.4,169.88,169.89,4201.0,153.5967,154.0125,153.5425,153.5515,4201.0
2017-03-22 14:00:00,169.75,170.08,169.56,169.56,4901.0,153.425,153.7232,153.2532,153.2532,4901.0
2017-03-22 14:30:00,169.64,169.97,169.64,169.8,5116.0,153.3255,153.6238,153.3255,153.4702,5116.0
2017-03-22 15:00:00,169.72,170.25,169.68,170.05,9234.0,153.3979,153.8769,153.3617,153.6961,9234.0
2017-03-22 15:30:00,170.14,170.24,169.94,169.95,31971.0,153.7775,153.8678,153.5967,153.6057,31971.0
2017-03-23 09:30:00,169.98,171.47,169.98,171.46,4509.0,153.6329,154.9796,153.6329,154.9705,4509.0
2017-03-23 10:00:00,171.45,171.95,170.64,170.65,7163.0,154.9615,155.4134,154.2294,154.2384,7163.0
2017-03-23 10:30:00,170.83,171.58,170.82,171.22,4491.0,154.4011,155.079,154.3921,154.7536,4491.0
2017-03-23 11:00:00,170.99,171.54,170.96,170.97,4110.0,154.5457,155.0428,154.5186,154.5276,4110.0
2017-03-23 11:30:00,171.3,171.49,170.76,170.76,3510.0,154.8259,154.9976,154.3378,154.3378,3510.0
2017-03-23 12:00:00,170.81,171.29,170.77,171.14,5400.0,154.383,154.8169,154.3469,154.6813,5400.0
2017-03-23 12:30:00,171.17,171.62,171.17,171.5,2600.0,154.7084,155.1151,154.7084,155.0067,2600.0
2017-03-23 13:00:00,171.59,171.6,170.49,171.03,2952.0,155.088,155.0971,154.0938,154.5819,2952.0
2017-03-23 13:30:00,170.82,171.31,170.82,170.97,3218.0,154.3921,154.8349,154.3921,154.5276,3218.0
2017-03-23 14:00:00,171.19,171.19,170.81,170.9,2975.0,154.7265,154.7265,154.383,154.4644,2975.0
2017-03-23 14:30:00,170.91,171.07,170.8,170.84,3438.0,154.4734,154.618,154.374,154.4101,3438.0
2017-03-23 15:00:00,170.83,170.98,170.43,170.43,10091.0,154.4011,154.5367,154.0396,154.0396,10091.0
2017-03-23 15:30:00,170.38,170.91,170.19,170.59,36579.0,153.9944,154.4734,153.8227,154.1842,36579.0
2017-03-24 09:30:00,170.63,170.98,169.98,170.02,13323.0,154.2203,154.5367,153.6329,153.669,13323.0
2017-03-24 10:00:00,170.03,171.4,169.95,171.05,11136.0,153.678,154.9163,153.6057,154.5999,11136.0
2017-03-24 10:30:00,171.27,171.66,171.18,171.34,8956.0,154.7988,155.1513,154.7174,154.8621,8956.0
2017-03-24 11:00:00,171.46,171.96,171.32,171.32,9841.0,154.9705,155.4224,154.844,154.844,9841.0
2017-03-24 11:30:00,171.26,171.42,170.69,171.08,6300.0,154.7898,154.9344,154.2746,154.6271,6300.0
2017-03-24 12:00:00,171.25,171.4,170.63,170.85,4501.0,154.7807,154.9163,154.2203,154.4192,4501.0
2017-03-24 12:30:00,170.62,170.86,170.29,170.3,2980.0,154.2113,154.4282,153.913,153.9221,2980.0
2017-03-24 13:00:00,170.76,170.76,170.22,170.39,2204.0,154.3378,154.3378,153.8498,154.0034,2204.0
2017-03-24 13:30:00,170.42,170.42,169.72,169.72,3400.0,154.0305,154.0305,153.3979,153.3979,3400.0
2017-03-24 14:00:00,169.91,170.04,169.69,169.69,4193.0,153.5696,153.6871,153.3707,153.3707,4193.0
2017-03-24 14:30:00,169.79,169.96,169.42,169.46,5019.0,153.4611,153.6148,153.1267,153.1629,5019.0
2017-03-24 15:00:00,169.46,169.87,169.21,169.85,11758.0,153.1629,153.5334,152.9369,153.5154,11758.0
2017-03-24 15:30:00,169.77,170.42,169.31,169.53,40762.0,153.443,154.0305,153.0273,153.2261,40762.0
2017-03-27 09:30:00,167.93,169.56,167.66,169.14,28093.0,151.78,153.2532,151.536,152.8736,28093.0
2017-03-27 10:00:00,168.81,169.3,168.11,168.51,19766.0,152.5754,153.0182,151.9427,152.3042,19766.0
2017-03-27 10:30:00,168.71,169.65,168.59,168.65,20996.0,152.485,153.3346,152.3765,152.4308,20996.0
2017-03-27 11:00:00,168.9,169.97,168.84,169.97,11100.0,152.6567,153.6238,152.6025,153.6238,11100.0
2017-03-27 11:30:00,169.96,170.12,169.44,169.44,9145.0,153.6148,153.7594,153.1448,153.1448,9145.0
2017-03-27 12:00:00,169.45,169.91,169.25,169.83,4074.0,153.1538,153.5696,152.9731,153.4973,4074.0
2017-03-27 12:30:00,169.72,170.32,169.67,170.22,7070.0,153.3979,153.9402,153.3527,153.8498,7070.0
2017-03-27 13:00:00,170.25,170.59,170.11,170.13,5176.0,153.8769,154.1842,153.7503,153.7684,5176.0
2017-03-27 13:30:00,170.22,170.98,170.07,170.07,16564.0,153.8498,154.5367,153.7142,153.7142,16564.0
2017-03-27 14:00:00,170.04,170.49,169.85,170.34,7797.0,153.6871,154.0938,153.5154,153.9582,7797.0
2017-03-27 14:30:00,170.3,170.56,169.9,170.52,4133.0,153.9221,154.1571,153.5605,154.1209,4133.0
2017-03-27 15:00:00,170.68,170.71,170.32,170.67,48721.0,154.2655,154.2926,153.9402,154.2565,48721.0
2017-03-27 15:30:00,170.65,170.94,169.82,170.0,76973.0,154.2384,154.5005,153.4882,153.6509,76973.0
2017-03-28 09:30:00,169.55,170.69,168.65,169.05,3453.0,153.2442,154.2746,152.4308,152.7923,3453.0
2017-03-28 10:00:00,169.08,170.0,168.91,169.05,8410.0,152.8194,153.6509,152.6658,152.7923,8410.0
2017-03-28 10:30:00,169.06,169.38,168.89,169.21,21303.0,152.8013,153.0906,152.6477,152.9369,21303.0
2017-03-28 11:00:00,169.37,169.5,168.98,169.47,10050.0,153.0815,153.199,152.729,153.1719,10050.0
2017-03-28 11:30:00,169.53,169.98,169.46,169.98,4002.0,153.2261,153.6329,153.1629,153.6329,4002.0
2017-03-28 12:00:00,169.91,170.03,169.52,169.52,5714.0,153.5696,153.678,153.2171,153.2171,5714.0
2017-03-28 12:30:00,169.52,169.94,169.34,169.66,12179.0,153.2171,153.5967,153.0544,153.3436,12179.0
2017-03-28 13:00:00,169.67,169.88,169.58,169.6,4833.0,153.3527,153.5425,153.2713,153.2894,4833.0
2017-03-28 13:30:00,169.6,169.6,169.08,169.36,17276.0,153.2894,153.2894,152.8194,153.0725,17276.0
2017-03-28 14:00:00,169.51,169.58,169.17,169.43,10946.0,153.2081,153.2713,152.9007,153.1357,10946.0
2017-03-28 14:30:00,169.44,170.08,169.36,170.05,8773.0,153.1448,153.7232,153.0725,153.6961,8773.0
2017-03-28 15:00:00,169.98,170.27,169.78,169.96,10365.0,153.6329,153.895,153.4521,153.6148,10365.0
2017-03-28 15:30:00,170.03,170.13,169.52,169.6,42659.0,153.678,153.7684,153.2171,153.2894,42659.0
2017-03-29 09:30:00,168.75,168.81,167.5,167.84,6517.0,152.9099,152.9643,151.7773,152.0853,6517.0
2017-03-29 10:00:00,167.84,168.28,167.78,168.08,7398.0,152.0853,152.484,152.031,152.3028,7398.0
2017-03-29 10:30:00,168.23,168.75,167.79,168.18,12064.0,152.4387,152.9099,152.04,152.3934,12064.0
2017-03-29 11:00:00,168.18,168.26,167.67,167.72,5962.0,152.3934,152.4659,151.9313,151.9766,5962.0
2017-03-29 11:30:00,167.69,167.86,167.37,167.78,8538.0,151.9494,152.1035,151.6595,152.031,8538.0
2017-03-29 12:00:00,167.71,168.07,167.58,167.83,5563.0,151.9675,152.2938,151.8498,152.0763,5563.0
2017-03-29 12:30:00,167.81,167.86,167.54,167.65,5562.0,152.0582,152.1035,151.8135,151.9132,5562.0
2017-03-29 13:00:00,167.79,167.92,167.54,167.74,6130.0,152.04,152.1578,151.8135,151.9947,6130.0
2017-03-29 13:30:00,167.68,167.92,167.61,167.76,3800.0,151.9404,152.1578,151.8769,152.0129,3800.0
2017-03-29 14:00:00,167.73,168.16,167.68,168.16,8994.0,151.9857,152.3753,151.9404,152.3753,8994.0
2017-03-29 14:30:00,168.17,168.45,168.12,168.45,6387.0,152.3844,152.6381,152.3391,152.6381,6387.0
2017-03-29 15:00:00,168.45,168.64,168.38,168.53,8782.0,152.6381,152.8103,152.5747,152.7106,8782.0
2017-03-29 15:30:00,168.54,168.86,168.4,168.57,42045.0,152.7196,153.0096,152.5928,152.7468,42045.0
2017-03-30 09:30:00,168.6,169.01,168.57,168.74,5134.0,152.774,153.1455,152.7468,152.9009,5134.0
2017-03-30 10:00:00,168.66,168.94,167.84,168.07,4552.0,152.8284,153.0821,152.0853,152.2938,4552.0
2017-03-30 10:30:00,168.16,168.7,168.15,168.22,8283.0,152.3753,152.8646,152.3662,152.4297,8283.0
2017-03-30 11:00:00,168.22,168.32,167.68,167.82,7920.0,152.4297,152.5203,151.9404,152.0672,7920.0
2017-03-30 11:30:00,167.81,167.89,167.33,167.69,6786.0,152.0582,152.1307,151.6232,151.9494,6786.0
2017-03-30 12:00:00,167.58,167.85,167.52,167.76,6960.0,151.8498,152.0944,151.7954,152.0129,6960.0
2017-03-30 12:30:00,167.93,167.93,167.54,167.59,6008.0,152.1669,152.1669,151.8135,151.8588,6008.0
2017-03-30 13:00:00,167.54,167.95,167.51,167.95,10928.0,151.8135,152.185,151.7863,152.185,10928.0
2017-03-30 13:30:00,167.8,168.4,167.76,168.25,4500.0,152.0491,152.5928,152.0129,152.4569,4500.0
2017-03-30 14:00:00,168.27,168.48,168.13,168.38,5029.0,152.475,152.6653,152.3481,152.5747,5029.0
2017-03-30 14:30:00,168.35,168.45,168.11,168.11,7829.0,152.5475,152.6381,152.33,152.33,7829.0
2017-03-30 15:00:00,168.12,168.19,167.87,168.0,10900.0,152.3391,152.4025,152.1125,152.2303,10900.0
2017-03-30 15:30:00,167.93,168.52,167.92,168.23,67381.0,152.1669,152.7015,152.1578,152.4387,67381.0
2017-03-31 09:30:00,168.32,168.77,168.28,168.46,3561.0,152.5203,152.928,152.484,152.6471,3561.0
2017-03-31 10:00:00,168.69,168.69,167.97,168.08,6578.0,152.8556,152.8556,152.2031,152.3028,6578.0
2017-03-31 10:30:00,167.99,168.27,167.93,167.94,4504.0,152.2213,152.475,152.1669,152.176,4504.0
2017-03-31 11:00:00,168.03,168.11,167.21,167.23,18353.0,152.2575,152.33,151.5145,151.5326,18353.0
2017-03-31 11:30:00,167.25,167.55,167.21,167.27,17108.0,151.5507,151.8226,151.5145,151.5688,17108.0
2017-03-31 12:00:00,167.36,167.78,167.25,167.78,9493.0,151.6504,152.031,151.5507,152.031,9493.0
2017-03-31 12:30:00,167.82,168.0,167.77,167.96,9821.0,152.0672,152.2303,152.0219,152.1941,9821.0
2017-03-31 13:00:00,167.96,168.41,167.86,168.41,4900.0,152.1941,152.6018,152.1035,152.6018,4900.0
2017-03-31 13:30:00,168.41,168.49,167.91,167.97,11387.0,152.6018,152.6743,152.1488,152.2031,11387.0
2017-03-31 14:00:00,168.03,168.03,167.61,167.66,6696.0,152.2575,152.2575,151.8769,151.9222,6696.0
2017-03-31 14:30:00,167.69,168.0,167.51,167.51,7700.0,151.9494,152.2303,151.7863,151.7863,7700.0
2017-03-31 15:00:00,167.47,167.99,167.47,167.69,18871.0,151.7501,152.2213,151.7501,151.9494,18871.0
2017-03-31 15:30:00,167.7,167.93,167.24,167.24,63138.0,151.9585,152.1669,151.5417,151.5417,63138.0
2017-04-03 09:30:00,168.0,169.07,167.61,167.99,11893.0,152.2303,153.1999,151.8769,152.2213,11893.0
2017-04-03 10:00:00,168.08,168.16,167.3,167.37,8174.0,152.3028,152.3753,151.596,151.6595,8174.0
2017-04-03 10:30:00,167.45,167.52,166.58,166.71,10489.0,151.732,151.7954,150.9436,151.0614,10489.0
2017-04-03 11:00:00,166.7,166.98,166.18,166.38,17331.0,151.0524,151.3061,150.5812,150.7624,17331.0
2017-04-03 11:30:00,166.4,166.46,165.77,166.06,19022.0,150.7805,150.8349,150.2096,150.4724,19022.0
2017-04-03 12:00:00,166.02,166.29,165.73,166.22,7708.0,150.4362,150.6808,150.1734,150.6174,7708.0
2017-04-03 12:30:00,166.33,166.36,165.98,166.16,9064.0,150.7171,150.7443,150.3999,150.563,9064.0
2017-04-03 13:00:00,166.13,166.16,165.86,165.86,12456.0,150.5359,150.563,150.2912,150.2912,12456.0
2017-04-03 13:30:00,165.84,165.91,165.58,165.8,10780.0,150.2731,150.3365,150.0375,150.2368,10780.0
2017-04-03 14:00:00,165.86,166.12,165.57,166.04,13458.0,150.2912,150.5268,150.0284,150.4543,13458.0
2017-04-03 14:30:00,166.08,166.27,165.6,165.75,13919.0,150.4906,150.6627,150.0556,150.1915,13919.0
2017-04-03 15:00:00,165.79,166.41,165.74,166.37,11633.0,150.2278,150.7896,150.1825,150.7533,11633.0
2017-04-03 15:30:00,166.32,166.57,166.07,166.29,50040.0,150.708,150.9346,150.4815,150.6808,50040.0
2017-04-04 09:30:00,166.26,167.09,166.21,166.92,5397.0,150.6537,151.4057,150.6083,151.2517,5397.0
2017-04-04 10:00:00,166.91,166.91,166.13,166.19,6809.0,151.2426,151.2426,150.5359,150.5902,6809.0
2017-04-04 10:30:00,166.24,166.63,166.17,166.47,6889.0,150.6355,150.9889,150.5721,150.8439,6889.0
2017-04-04 11:00:00,166.47,167.01,166.47,166.87,3882.0,150.8439,151.3333,150.8439,151.2064,3882.0
2017-04-04 11:30:00,166.8,166.84,166.48,166.7,4040.0,151.143,151.1792,150.853,151.0524,4040.0
2017-04-04 12:00:00,166.69,166.85,166.58,166.85,7600.0,151.0433,151.1883,150.9436,151.1883,7600.0
2017-04-04 12:30:00,166.83,166.88,166.15,166.21,5589.0,151.1702,151.2155,150.554,150.6083,5589.0
2017-04-04 13:00:00,166.28,166.73,166.27,166.53,3600.0,150.6718,151.0795,150.6627,150.8983,3600.0
2017-04-04 13:30:00,166.44,166.65,166.42,166.6,4441.0,150.8168,151.007,150.7986,150.9617,4441.0
2017-04-04 14:00:00,166.61,166.7,166.24,166.24,4441.0,150.9708,151.0524,150.6355,150.6355,4441.0
2017-04-04 14:30:00,166.24,166.34,165.88,165.89,11578.0,150.6355,150.7261,150.3093,150.3184,11578.0
2017-04-04 15:00:00,165.99,166.13,165.47,165.51,13287.0,150.409,150.5359,149.9378,149.9741,13287.0
2017-04-04 15:30:00,165.51,165.91,165.4,165.77,30989.0,149.9741,150.3365,149.8744,150.2096,30989.0
2017-04-05 09:30:00,166.49,167.15,165.88,166.08,8051.0,150.8621,151.4601,150.3093,150.4906,8051.0
2017-04-05 10:00:00,166.03,166.87,165.96,166.4,8611.0,150.4452,151.2064,150.3818,150.7805,8611.0
2017-04-05 10:30:00,166.22,166.43,165.83,165.97,4200.0,150.6174,150.8077,150.264,150.3909,4200.0
2017-04-05 11:00:00,165.9,166.05,165.45,165.45,8000.0,150.3274,150.4634,149.9197,149.9197,8000.0
2017-04-05 11:30:00,165.45,166.04,165.45,166.03,7227.0,149.9197,150.4543,149.9197,150.4452,7227.0
2017-04-05 12:00:00,166.03,166.33,165.98,166.24,5200.0,150.4452,150.7171,150.3999,150.6355,5200.0
2017-04-05 12:30:00,166.32,166.35,166.14,166.34,18171.0,150.708,150.7352,150.5449,150.7261,18171.0
2017-04-05 13:00:00,166.36,166.63,165.91,165.91,4300.0,150.7443,150.9889,150.3365,150.3365,4300.0
2017-04-05 13:30:00,165.92,165.99,165.4,165.49,9024.0,150.3456,150.409,149.8744,149.9559,9024.0
2017-04-05 14:00:00,165.47,165.93,165.18,165.38,11788.0,149.9378,150.3546,149.675,149.8563,11788.0
2017-04-05 14:30:00,165.37,165.37,164.51,164.84,23644.0,149.8472,149.8472,149.0679,149.3669,23644.0
2017-04-05 15:00:00,164.86,165.34,164.16,164.39,14653.0,149.3851,149.82,148.7508,148.9592,14653.0
2017-04-05 15:30:00,164.37,164.72,164.05,164.49,33248.0,148.9411,149.2582,148.6511,149.0498,33248.0
2017-04-06 09:30:00,164.72,166.21,164.52,166.1,17979.0,149.2582,150.6083,149.077,150.5087,17979.0
2017-04-06 10:00:00,165.76,165.76,165.04,165.2,13342.0,150.2006,150.2006,149.5482,149.6932,13342.0
2017-04-06 10:30:00,165.2,165.66,165.16,165.16,3699.0,149.6932,150.11,149.6569,149.6569,3699.0
2017-04-06 11:00:00,165.11,165.88,165.08,165.82,6948.0,149.6116,150.3093,149.5844,150.255,6948.0
2017-04-06 11:30:00,165.9,165.94,165.27,165.28,5462.0,150.3274,150.3637,149.7566,149.7656,5462.0
2017-04-06 12:00:00,165.32,165.71,165.23,165.71,6690.0,149.8019,150.1553,149.7203,150.1553,6690.0
2017-04-06 12:30:00,165.63,166.0,165.53,166.0,7600.0,150.0828,150.4181,149.9922,150.4181,7600.0
2017-04-06 13:00:00,166.0,166.66,165.91,166.66,7651.0,150.4181,151.0161,150.3365,151.0161,7651.0
2017-04-06 13:30:00,166.74,166.74,165.75,165.75,6333.0,151.0886,151.0886,150.1915,150.1915,6333.0
2017-04-06 14:00:00,165.73,165.88,165.33,165.47,7047.0,150.1734,150.3093,149.811,149.9378,7047.0
2017-04-06 14:30:00,165.37,165.67,164.96,164.97,10660.0,149.8472,150.119,149.4757,149.4847,10660.0
2017-04-06 15:00:00,164.93,165.46,164.93,165.2,13213.0,149.4485,149.9287,149.4485,149.6932,13213.0
2017-04-06 15:30:00,165.16,165.53,165.1,165.24,48702.0,149.6569,149.9922,149.6025,149.7294,48702.0
2017-04-07 09:30:00,164.66,166.66,164.44,164.75,11278.0,149.2038,151.0161,149.0045,149.2854,11278.0
2017-04-07 10:00:00,164.9,165.18,164.61,164.92,13526.0,149.4213,149.675,149.1585,149.4394,13526.0
2017-04-07 10:30:00,164.85,165.31,164.44,164.86,9906.0,149.376,149.7928,149.0045,149.3851,9906.0
2017-04-07 11:00:00,164.73,164.83,164.45,164.5,9366.0,149.2673,149.3579,149.0136,149.0589,9366.0
2017-04-07 11:30:00,164.39,164.71,164.35,164.61,5342.0,148.9592,149.2491,148.9229,149.1585,5342.0
2017-04-07 12:00:00,164.56,165.01,164.56,164.6,4000.0,149.1132,149.521,149.1132,149.1495,4000.0
2017-04-07 12:30:00,164.6,164.91,164.26,164.91,7728.0,149.1495,149.4304,148.8414,149.4304,7728.0
2017-04-07 13:00:00,164.92,164.92,164.49,164.91,4911.0,149.4394,149.4394,149.0498,149.4304,4911.0
2017-04-07 13:30:00,164.92,164.92,164.28,164.28,6339.0,149.4394,149.4394,148.8595,148.8595,6339.0
2017-04-07 14:00:00,164.3,164.69,164.3,164.41,7459.0,148.8776,149.231,148.8776,148.9773,7459.0
2017-04-07 14:30:00,164.42,164.48,164.0,164.15,16032.0,148.9864,149.0407,148.6058,148.7417,16032.0
2017-04-07 15:00:00,164.21,164.95,164.08,164.93,37883.0,148.7961,149.4666,148.6783,149.4485,37883.0
2017-04-07 15:30:00,164.87,164.93,164.45,164.63,49866.0,149.3941,149.4485,149.0136,149.1767,49866.0
2017-04-10 09:30:00,164.62,166.24,164.62,166.24,20046.0,149.1676,150.6355,149.1676,150.6355,20046.0
2017-04-10 10:00:00,166.35,166.88,165.85,165.98,11930.0,150.7352,151.2155,150.2821,150.3999,11930.0
2017-04-10 10:30:00,165.98,166.77,165.98,166.5,8946.0,150.3999,151.1158,150.3999,150.8711,8946.0
2017-04-10 11:00:00,166.5,167.15,166.42,166.72,8973.0,150.8711,151.4601,150.7986,151.0705,8973.0
2017-04-10 11:30:00,166.61,166.61,165.61,165.95,9549.0,150.9708,150.9708,150.0647,150.3728,9549.0
2017-04-10 12:00:00,166.08,166.08,165.46,165.71,14406.0,150.4906,150.4906,149.9287,150.1553,14406.0
2017-04-10 12:30:00,165.7,166.48,165.64,166.37,5988.0,150.1462,150.853,150.0919,150.7533,5988.0
2017-04-10 13:00:00,166.28,166.57,166.24,166.54,6295.0,150.6718,150.9346,150.6355,150.9074,6295.0
2017-04-10 13:30:00,166.45,166.61,166.22,166.22,7809.0,150.8258,150.9708,150.6174,150.6174,7809.0
2017-04-10 14:00:00,166.32,166.45,166.1,166.16,6636.0,150.708,150.8258,150.5087,150.563,6636.0
2017-04-10 14:30:00,166.01,166.35,166.01,166.33,9739.0,150.4271,150.7352,150.4271,150.7171,9739.0
2017-04-10 15:00:00,166.41,166.64,166.07,166.15,17579.0,150.7896,150.998,150.4815,150.554,17579.0
2017-04-10 15:30:00,166.16,166.54,166.03,166.3,49514.0,150.563,150.9074,150.4452,150.6899,49514.0
2017-04-11 09:30:00,166.56,166.58,165.14,166.2,20068.0,150.9255,150.9436,149.6388,150.5993,20068.0
2017-04-11 10:00:00,166.18,166.5,165.84,166.21,14850.0,150.5812,150.8711,150.2731,150.6083,14850.0
2017-04-11 10:30:00,166.1,166.35,165.85,165.86,11355.0,150.5087,150.7352,150.2821,150.2912,11355.0
2017-04-11 11:00:00,166.03,166.7,166.03,166.36,4600.0,150.4452,151.0524,150.4452,150.7443,4600.0
2017-04-11 11:30:00,166.43,167.07,166.43,167.06,4752.0,150.8077,151.3876,150.8077,151.3786,4752.0
2017-04-11 12:00:00,166.83,167.51,166.72,167.3,4920.0,151.1702,151.7863,151.0705,151.596,4920.0
2017-04-11 12:30:00,167.27,167.36,167.01,167.12,9071.0,151.5688,151.6504,151.3333,151.4329,9071.0
2017-04-11 13:00:00,167.26,167.51,167.14,167.14,4069.0,151.5598,151.7863,151.4511,151.4511,4069.0
2017-04-11 13:30:00,167.22,167.27,166.89,167.05,3732.0,151.5235,151.5688,151.2245,151.3695,3732.0
2017-04-11 14:00:00,167.25,167.57,167.21,167.47,6094.0,151.5507,151.8407,151.5145,151.7501,6094.0
2017-04-11 14:30:00,167.71,167.99,167.51,167.85,5338.0,151.9675,152.2213,151.7863,152.0944,5338.0
2017-04-11 15:00:00,167.75,167.79,167.31,167.49,7546.0,152.0038,152.04,151.6051,151.7682,7546.0
2017-04-11 15:30:00,167.49,167.9,167.43,167.79,46407.0,151.7682,152.1397,151.7138,152.04,46407.0
2017-04-12 09:30:00,167.19,167.65,166.18,166.57,14057.0,151.4964,151.9132,150.5812,150.9346,14057.0
2017-04-12 10:00:00,166.53,166.98,166.3,166.37,12182.0,150.8983,151.3061,150.6899,150.7533,12182.0
2017-04-12 10:30:00,166.47,166.72,165.51,165.84,9530.0,150.8439,151.0705,149.9741,150.2731,9530.0
2017-04-12 11:00:00,165.75,166.08,165.44,165.6,10099.0,150.1915,150.4906,149.9106,150.0556,10099.0
2017-04-12 11:30:00,165.56,165.57,164.85,165.15,4056.0,150.0194,150.0284,149.376,149.6478,4056.0
2017-04-12 12:00:00,165.13,165.5,164.99,165.19,5880.0,149.6297,149.965,149.5029,149.6841,5880.0
2017-04-12 12:30:00,165.17,165.47,164.92,165.12,5792.0,149.666,149.9378,149.4394,149.6207,5792.0
2017-04-12 13:00:00,165.1,165.57,165.1,165.44,5100.0,149.6025,150.0284,149.6025,149.9106,5100.0
2017-04-12 13:30:00,165.48,165.81,165.33,165.66,4987.0,149.9469,150.2459,149.811,150.11,4987.0
2017-04-12 14:00:00,165.65,165.65,165.35,165.53,9978.0,150.1009,150.1009,149.8291,149.9922,9978.0
2017-04-12 14:30:00,165.58,165.72,165.24,165.7,14264.0,150.0375,150.1643,149.7294,150.1462,14264.0
2017-04-12 15:00:00,165.85,165.92,165.4,165.61,18724.0,150.2821,150.3456,149.8744,150.0647,18724.0
2017-04-12 15:30:00,165.69,165.78,165.4,165.46,21867.0,150.1372,150.2187,149.8744,149.9287,21867.0
2017-04-13 09:30:00,165.48,166.49,164.73,166.49,2471.0,149.9469,150.8621,149.2673,150.8621,2471.0
2017-04-13 10:00:00,166.16,166.35,165.67,166.18,22104.0,150.563,150.7352,150.119,150.5812,22104.0
2017-04-13 10:30:00,166.15,166.65,166.0,166.45,18061.0,150.554,151.007,150.4181,150.8258,18061.0
2017-04-13 11:00:00,166.5,166.78,166.25,166.61,7187.0,150.8711,151.1248,150.6446,150.9708,7187.0
2017-04-13 11:30:00,166.5,166.76,166.37,166.44,7300.0,150.8711,151.1067,150.7533,150.8168,7300.0
2017-04-13 12:00:00,166.39,166.39,165.86,166.06,7196.0,150.7715,150.7715,150.2912,150.4724,7196.0
2017-04-13 12:30:00,166.04,166.27,165.23,165.74,8420.0,150.4543,150.6627,149.7203,150.1825,8420.0
2017-04-13 13:00:00,165.71,165.82,165.21,165.58,8879.0,150.1553,150.255,149.7022,150.0375,8879.0
2017-04-13 13:30:00,165.7,165.85,165.27,165.47,12775.0,150.1462,150.2821,149.7566,149.9378,12775.0
2017-04-13 14:00:00,165.53,166.1,165.49,165.72,10834.0,149.9922,150.5087,149.9559,150.1643,10834.0
2017-04-13 14:30:00,165.77,165.95,165.54,165.9,3517.0,150.2096,150.3728,150.0012,150.3274,3517.0
2017-04-13 15:00:00,165.91,166.0,165.26,165.4,13103.0,150.3365,150.4181,149.7475,149.8744,13103.0
2017-04-13 15:30:00,165.4,165.46,164.99,165.23,50656.0,149.8744,149.9287,149.5029,149.7203,50656.0
2017-04-17 09:30:00,166.15,166.3,166.07,166.12,6629.0,150.554,150.6899,150.4815,150.5268,6629.0
2017-04-17 10:00:00,166.06,166.46,165.77,165.89,9180.0,150.4724,150.8349,150.2096,150.3184,9180.0
2017-04-17 10:30:00,165.96,166.9,165.96,166.74,17530.0,150.3818,151.2336,150.3818,151.0886,17530.0
2017-04-17 11:00:00,166.88,167.17,166.8,167.08,4924.0,151.2155,151.4782,151.143,151.3967,4924.0
2017-04-17 11:30:00,167.03,167.1,166.77,166.77,48028.0,151.3514,151.4148,151.1158,151.1158,48028.0
2017-04-17 12:00:00,166.91,167.26,166.91,167.23,5164.0,151.2426,151.5598,151.2426,151.5326,5164.0
2017-04-17 12:30:00,167.19,167.25,166.59,166.59,5254.0,151.4964,151.5507,150.9527,150.9527,5254.0
2017-04-17 13:00:00,166.56,166.78,166.46,166.73,3650.0,150.9255,151.1248,150.8349,151.0795,3650.0
2017-04-17 13:30:00,166.83,166.89,166.49,166.5,4625.0,151.1702,151.2245,150.8621,150.8711,4625.0
2017-04-17 14:00:00,166.44,166.62,166.3,166.47,6045.0,150.8168,150.9799,150.6899,150.8439,6045.0
2017-04-17 14:30:00,166.51,166.74,166.5,166.72,5182.0,150.8802,151.0886,150.8711,151.0705,5182.0
2017-04-17 15:00:00,166.72,167.45,166.68,167.39,19907.0,151.0705,151.732,151.0342,151.6776,19907.0
2017-04-17 15:30:00,167.4,167.4,166.8,167.3,23574.0,151.6866,151.6866,151.143,151.596,23574.0
2017-04-18 09:30:00,166.76,167.4,166.06,166.39,5290.0,151.1067,151.6866,150.4724,150.7715,5290.0
2017-04-18 10:00:00,166.25,166.67,165.83,166.45,11229.0,150.6446,151.0252,150.264,150.8258,11229.0
2017-04-18 10:30:00,166.57,166.75,166.32,166.7,5587.0,150.9346,151.0977,150.708,151.0524,5587.0
2017-04-18 11:00:00,166.74,167.14,166.56,166.73,4370.0,151.0886,151.4511,150.9255,151.0795,4370.0
2017-04-18 11:30:00,166.88,166.88,166.19,166.2,5800.0,151.2155,151.2155,150.5902,150.5993,5800.0
2017-04-18 12:00:00,166.15,166.45,166.0,166.28,2710.0,150.554,150.8258,150.4181,150.6718,2710.0
2017-04-18 12:30:00,166.22,166.55,165.92,166.55,5928.0,150.6174,150.9164,150.3456,150.9164,5928.0
2017-04-18 13:00:00,166.44,166.7,166.35,166.7,4461.0,150.8168,151.0524,150.7352,151.0524,4461.0
2017-04-18 13:30:00,166.66,166.68,166.49,166.49,2700.0,151.0161,151.0342,150.8621,150.8621,2700.0
2017-04-18 14:00:00,166.55,167.04,166.55,167.01,6575.0,150.9164,151.3604,150.9164,151.3333,6575.0
2017-04-18 14:30:00,167.07,167.22,166.72,166.72,4711.0,151.3876,151.5235,151.0705,151.0705,4711.0
2017-04-18 15:00:00,166.77,167.2,166.58,167.16,7872.0,151.1158,151.5054,150.9436,151.4692,7872.0
2017-04-18 15:30:00,167.13,167.25,166.95,167.2,39746.0,151.442,151.5507,151.2789,151.5054,39746.0
2017-04-19 09:30:00,167.51,169.04,166.95,169.04,13892.0,151.7863,153.1727,151.2789,153.1727,13892.0
2017-04-19 10:00:00,168.98,169.35,168.81,169.23,16000.0,153.1183,153.4536,152.9643,153.3449,16000.0
2017-04-19 10:30:00,169.33,169.37,168.69,169.25,18975.0,153.4355,153.4717,152.8556,153.363,18975.0
2017-04-19 11:00:00,169.23,169.31,168.79,169.03,10621.0,153.3449,153.4174,152.9462,153.1636,10621.0
2017-04-19 11:30:00,169.0,169.49,168.95,169.06,8850.0,153.1365,153.5805,153.0912,153.1908,8850.0
2017-04-19 12:00:00,169.15,169.25,168.74,168.99,5827.0,153.2724,153.363,152.9009,153.1274,5827.0
2017-04-19 12:30:00,168.92,169.05,168.68,168.96,6446.0,153.064,153.1818,152.8465,153.1002,6446.0
2017-04-19 13:00:00,168.95,168.95,168.47,168.75,7706.0,153.0912,153.0912,152.6562,152.9099,7706.0
2017-04-19 13:30:00,168.78,168.85,168.48,168.6,6806.0,152.9371,153.0005,152.6653,152.774,6806.0
2017-04-19 14:00:00,168.65,168.75,168.24,168.49,9234.0,152.8193,152.9099,152.4478,152.6743,9234.0
2017-04-19 14:30:00,168.36,168.46,167.77,168.22,11279.0,152.5565,152.6471,152.0219,152.4297,11279.0
2017-04-19 15:00:00,168.03,168.29,167.62,167.75,29001.0,152.2575,152.4931,151.886,152.0038,29001.0
2017-04-19 15:30:00,167.79,168.1,167.62,167.84,36080.0,152.04,152.3209,151.886,152.0853,36080.0
2017-04-20 09:30:00,168.85,169.49,167.97,168.25,21004.0,153.0005,153.5805,152.2031,152.4569,21004.0
2017-04-20 10:00:00,168.25,168.49,167.89,168.14,18388.0,152.4569,152.6743,152.1307,152.3572,18388.0
2017-04-20 10:30:00,168.15,168.77,168.02,168.77,10295.0,152.3662,152.928,152.2484,152.928,10295.0
2017-04-20 11:00:00,168.64,169.23,168.62,169.21,8558.0,152.8103,153.3449,152.7921,153.3267,8558.0
2017-04-20 11:30:00,169.25,169.54,169.25,169.5,3900.0,153.363,153.6258,153.363,153.5895,3900.0
2017-04-20 12:00:00,169.56,169.74,169.34,169.65,7459.0,153.6439,153.807,153.4445,153.7254,7459.0
2017-04-20 12:30:00,169.58,169.89,169.53,169.53,4099.0,153.662,153.9429,153.6167,153.6167,4099.0
2017-04-20 13:00:00,169.53,169.69,169.37,169.37,4600.0,153.6167,153.7617,153.4717,153.4717,4600.0
2017-04-20 13:30:00,169.46,169.93,169.38,169.93,4200.0,153.5533,153.9792,153.4808,153.9792,4200.0
2017-04-20 14:00:00,169.92,169.92,169.5,169.67,7875.0,153.9701,153.9701,153.5895,153.7436,7875.0
2017-04-20 14:30:00,169.51,169.74,169.46,169.63,29774.0,153.5986,153.807,153.5533,153.7073,29774.0
2017-04-20 15:00:00,169.54,169.67,169.26,169.26,9652.0,153.6258,153.7436,153.3721,153.3721,9652.0
2017-04-20 15:30:00,169.34,169.62,169.22,169.22,37379.0,153.4445,153.6983,153.3358,153.3358,37379.0
2017-04-21 09:30:00,169.18,169.59,166.89,168.95,11827.0,153.2996,153.6711,151.2245,153.0912,11827.0
2017-04-21 10:00:00,168.99,169.7,168.9,169.54,9590.0,153.1274,153.7708,153.0458,153.6258,9590.0
2017-04-21 10:30:00,169.54,169.96,169.45,169.83,6950.0,153.6258,154.0063,153.5442,153.8885,6950.0
2017-04-21 11:00:00,169.89,169.9,169.32,169.75,12870.0,153.9429,153.952,153.4264,153.8161,12870.0
2017-04-21 11:30:00,169.76,170.49,169.76,170.19,8299.0,153.8251,154.4866,153.8251,154.2148,8299.0
2017-04-21 12:00:00,170.28,170.63,170.25,170.63,5669.0,154.2963,154.6135,154.2691,154.6135,5669.0
2017-04-21 12:30:00,170.57,170.62,170.31,170.62,7303.0,154.5591,154.6044,154.3235,154.6044,7303.0
2017-04-21 13:00:00,170.64,170.64,170.09,170.46,9116.0,154.6225,154.6225,154.1241,154.4594,9116.0
2017-04-21 13:30:00,170.51,171.01,170.44,170.88,5756.0,154.5047,154.9578,154.4413,154.84,5756.0
2017-04-21 14:00:00,170.79,171.0,170.77,170.98,6550.0,154.7584,154.9487,154.7403,154.9306,6550.0
2017-04-21 14:30:00,171.07,171.4,171.0,171.29,10425.0,155.0122,155.3112,154.9487,155.2115,10425.0
2017-04-21 15:00:00,171.3,171.6,171.0,171.6,18945.0,155.2206,155.4924,154.9487,155.4924,18945.0
2017-04-21 15:30:00,171.59,172.74,171.33,172.51,122802.0,155.4833,156.5254,155.2477,156.317,122802.0
2017-04-24 09:30:00,169.47,169.47,161.11,166.3,157758.0,153.5623,153.5623,145.9871,150.6899,157758.0
2017-04-24 10:00:00,166.1,167.08,164.24,164.88,95920.0,150.5087,151.3967,148.8233,149.4032,95920.0
2017-04-24 10:30:00,164.85,167.56,163.86,167.0,86111.0,149.376,151.8316,148.4789,151.3242,86111.0
2017-04-24 11:00:00,166.39,168.0,166.39,167.67,109682.0,150.7715,152.2303,150.7715,151.9313,109682.0
2017-04-24 11:30:00,167.66,168.82,167.21,168.04,91474.0,151.9222,152.9734,151.5145,152.2666,91474.0
2017-04-24 12:00:00,168.0,168.22,167.69,167.95,52932.0,152.2303,152.4297,151.9494,152.185,52932.0
2017-04-24 12:30:00,167.87,168.05,167.78,167.91,35806.0,152.1125,152.2756,152.031,152.1488,35806.0
2017-04-24 13:00:00,167.89,168.48,167.84,168.26,42623.0,152.1307,152.6653,152.0853,152.4659,42623.0
2017-04-24 13:30:00,168.28,168.36,167.75,168.09,75212.0,152.484,152.5565,152.0038,152.3119,75212.0
2017-04-24 14:00:00,168.09,168.89,167.93,168.23,37516.0,152.3119,153.0368,152.1669,152.4387,37516.0
2017-04-24 14:30:00,168.34,168.34,166.92,167.25,65349.0,152.5384,152.5384,151.2517,151.5507,65349.0
2017-04-24 15:00:00,167.19,168.21,167.14,168.21,55564.0,151.4964,152.4206,151.4511,152.4206,55564.0
2017-04-24 15:30:00,168.23,168.68,167.67,168.38,122785.0,152.4387,152.8465,151.9313,152.5747,122785.0
2017-04-25 09:30:00,168.33,170.0,167.03,168.25,83822.0,152.5294,154.0426,151.3514,152.4569,83822.0
2017-04-25 10:00:00,168.26,168.66,168.0,168.3,26567.0,152.4659,152.8284,152.2303,152.5022,26567.0
2017-04-25 10:30:00,168.31,168.94,168.07,168.93,31933.0,152.5112,153.0821,152.2938,153.073,31933.0
2017-04-25 11:00:00,168.86,169.23,168.62,169.0,24730.0,153.0096,153.3449,152.7921,153.1365,24730.0
2017-04-25 11:30:00,169.07,169.66,168.82,168.87,20737.0,153.1999,153.7345,152.9734,153.0187,20737.0
2017-04-25 12:00:00,168.74,169.09,168.59,168.79,16207.0,152.9009,153.218,152.7649,152.9462,16207.0
2017-04-25 12:30:00,168.76,169.06,168.69,168.95,16849.0,152.919,153.1908,152.8556,153.0912,16849.0
2017-04-25 13:00:00,168.96,169.03,168.74,168.86,12514.0,153.1002,153.1636,152.9009,153.0096,12514.0
2017-04-25 13:30:00,168.9,169.46,168.53,169.46,31469.0,153.0458,153.5533,152.7106,153.5533,31469.0
2017-04-25 14:00:00,169.3,169.99,169.2,169.89,23687.0,153.4083,154.0335,153.3177,153.9429,23687.0
2017-04-25 14:30:00,169.76,169.88,169.35,169.36,36629.0,153.8251,153.9339,153.4536,153.4627,36629.0
2017-04-25 15:00:00,169.36,169.82,169.31,169.5,25963.0,153.4627,153.8795,153.4174,153.5895,25963.0
2017-04-25 15:30:00,169.52,169.58,168.56,168.85,100176.0,153.6076,153.662,152.7378,153.0005,100176.0
2017-04-26 09:30:00,169.59,169.62,168.33,169.56,15402.0,153.6711,153.6983,152.5294,153.6439,15402.0
2017-04-26 10:00:00,169.56,169.56,168.37,168.55,17362.0,153.6439,153.6439,152.5656,152.7287,17362.0
2017-04-26 10:30:00,168.69,169.29,168.47,169.05,29798.0,152.8556,153.3992,152.6562,153.1818,29798.0
2017-04-26 11:00:00,168.86,169.84,168.86,169.71,9366.0,153.0096,153.8976,153.0096,153.7798,9366.0
2017-04-26 11:30:00,169.76,169.84,166.36,167.5,83133.0,153.8251,153.8976,150.7443,151.7773,83133.0
2017-04-26 12:00:00,167.6,168.09,167.05,167.55,30579.0,151.8679,152.3119,151.3695,151.8226,30579.0
2017-04-26 12:30:00,167.28,167.55,167.06,167.31,13567.0,151.5779,151.8226,151.3786,151.6051,13567.0
2017-04-26 13:00:00,167.33,167.46,167.06,167.29,11035.0,151.6232,151.741,151.3786,151.587,11035.0
2017-04-26 13:30:00,167.26,167.61,167.11,167.39,12406.0,151.5598,151.8769,151.4239,151.6776,12406.0
2017-04-26 14:00:00,167.3,167.65,166.13,166.89,31620.0,151.596,151.9132,150.5359,151.2245,31620.0
2017-04-26 14:30:00,166.86,167.16,166.67,167.14,25479.0,151.1973,151.4692,151.0252,151.4511,25479.0
2017-04-26 15:00:00,167.18,167.6,167.02,167.58,25153.0,151.4873,151.8679,151.3423,151.8498,25153.0
2017-04-26 15:30:00,167.59,167.69,167.35,167.5,74452.0,151.8588,151.9494,151.6413,151.7773,74452.0
2017-04-27 09:30:00,166.99,167.4,166.08,167.35,16892.0,151.3151,151.6866,150.4906,151.6413,16892.0
2017-04-27 10:00:00,167.31,168.26,167.13,167.44,17638.0,151.6051,152.4659,151.442,151.7229,17638.0
2017-04-27 10:30:00,167.5,167.5,166.54,166.74,7390.0,151.7773,151.7773,150.9074,151.0886,7390.0
2017-04-27 11:00:00,166.89,167.33,166.85,167.16,6773.0,151.2245,151.6232,151.1883,151.4692,6773.0
2017-04-27 11:30:00,166.98,167.1,166.51,167.08,9148.0,151.3061,151.4148,150.8802,151.3967,9148.0
2017-04-27 12:00:00,166.97,167.4,166.93,167.26,10495.0,151.297,151.6866,151.2608,151.5598,10495.0
2017-04-27 12:30:00,167.19,167.7,167.13,167.67,5744.0,151.4964,151.9585,151.442,151.9313,5744.0
2017-04-27 13:00:00,167.7,167.85,167.41,167.41,5806.0,151.9585,152.0944,151.6957,151.6957,5806.0
2017-04-27 13:30:00,167.45,167.52,167.29,167.4,8970.0,151.732,151.7954,151.587,151.6866,8970.0
2017-04-27 14:00:00,167.41,168.26,167.4,168.26,15740.0,151.6957,152.4659,151.6866,152.4659,15740.0
2017-04-27 14:30:00,168.23,168.41,167.98,168.08,13287.0,152.4387,152.6018,152.2122,152.3028,13287.0
2017-04-27 15:00:00,168.23,168.61,168.16,168.45,16970.0,152.4387,152.7831,152.3753,152.6381,16970.0
2017-04-27 15:30:00,168.45,168.55,168.01,168.25,43366.0,152.6381,152.7287,152.2394,152.4569,43366.0
2017-04-28 09:30:00,168.19,169.12,167.73,168.07,7067.0,152.4025,153.2452,151.9857,152.2938,7067.0
2017-04-28 10:00:00,167.98,168.02,166.7,166.71,7414.0,152.2122,152.2484,151.0524,151.0614,7414.0
2017-04-28 10:30:00,166.71,167.02,166.66,166.85,10121.0,151.0614,151.3423,151.0161,151.1883,10121.0
2017-04-28 11:00:00,166.88,166.94,166.43,166.5,7366.0,151.2155,151.2698,150.8077,150.8711,7366.0
2017-04-28 11:30:00,166.52,166.54,166.12,166.45,7222.0,150.8892,150.9074,150.5268,150.8258,7222.0
2017-04-28 12:00:00,166.54,166.72,166.45,166.56,4593.0,150.9074,151.0705,150.8258,150.9255,4593.0
2017-04-28 12:30:00,166.56,166.71,166.43,166.62,6074.0,150.9255,151.0614,150.8077,150.9799,6074.0
2017-04-28 13:00:00,166.63,166.74,166.5,166.73,5537.0,150.9889,151.0886,150.8711,151.0795,5537.0
2017-04-28 13:30:00,166.73,166.77,166.57,166.59,3505.0,151.0795,151.1158,150.9346,150.9527,3505.0
2017-04-28 14:00:00,166.59,166.65,166.09,166.2,7479.0,150.9527,151.007,150.4996,150.5993,7479.0
2017-04-28 14:30:00,166.2,166.36,166.06,166.22,14095.0,150.5993,150.7443,150.4724,150.6174,14095.0
2017-04-28 15:00:00,166.27,166.45,165.46,165.68,32512.0,150.6627,150.8258,149.9287,150.1281,32512.0
2017-04-28 15:30:00,165.69,165.92,165.27,165.35,83999.0,150.1372,150.3456,149.7566,149.8291,83999.0
2017-05-01 09:30:00,166.31,167.0,164.66,165.73,24704.0,150.699,151.3242,149.2038,150.1734,24704.0
2017-05-01 10:00:00,165.6,165.62,164.84,165.1,20173.0,150.0556,150.0737,149.3669,149.6025,20173.0
2017-05-01 10:30:00,165.11,165.63,164.99,165.53,13121.0,149.6116,150.0828,149.5029,149.9922,13121.0
2017-05-01 11:00:00,165.54,165.54,165.06,165.1,9154.0,150.0012,150.0012,149.5663,149.6025,9154.0
2017-05-01 11:30:00,165.12,166.17,165.02,166.17,15660.0,149.6207,150.5721,149.5301,150.5721,15660.0
2017-05-01 12:00:00,166.03,166.55,165.96,166.54,15311.0,150.4452,150.9164,150.3818,150.9074,15311.0
2017-05-01 12:30:00,166.53,166.95,166.37,166.85,12857.0,150.8983,151.2789,150.7533,151.1883,12857.0
2017-05-01 13:00:00,166.74,167.42,166.74,167.38,7502.0,151.0886,151.7048,151.0886,151.6685,7502.0
2017-05-01 13:30:00,167.39,168.71,167.33,168.21,23042.0,151.6776,152.8737,151.6232,152.4206,23042.0
2017-05-01 14:00:00,168.31,168.32,167.4,167.4,10943.0,152.5112,152.5203,151.6866,151.6866,10943.0
2017-05-01 14:30:00,167.4,167.47,166.79,166.86,10760.0,151.6866,151.7501,151.1339,151.1973,10760.0
2017-05-01 15:00:00,166.81,166.97,166.4,166.69,15584.0,151.152,151.297,150.7805,151.0433,15584.0
2017-05-01 15:30:00,166.69,166.81,166.36,166.49,48466.0,151.0433,151.152,150.7443,150.8621,48466.0
2017-05-02 09:30:00,166.94,166.94,165.82,166.19,18058.0,151.2698,151.2698,150.255,150.5902,18058.0
2017-05-02 10:00:00,166.21,166.42,165.07,165.16,30198.0,150.6083,150.7986,149.5754,149.6569,30198.0
2017-05-02 10:30:00,165.16,165.53,165.01,165.28,13303.0,149.6569,149.9922,149.521,149.7656,13303.0
2017-05-02 11:00:00,165.18,165.78,165.17,165.62,12072.0,149.675,150.2187,149.666,150.0737,12072.0
2017-05-02 11:30:00,165.71,165.81,165.18,165.23,10049.0,150.1553,150.2459,149.675,149.7203,10049.0
2017-05-02 12:00:00,165.22,165.5,165.15,165.43,7142.0,149.7113,149.965,149.6478,149.9016,7142.0
2017-05-02 12:30:00,165.41,165.42,165.02,165.03,8761.0,149.8834,149.8925,149.5301,149.5391,8761.0
2017-05-02 13:00:00,165.03,165.41,165.03,165.18,10268.0,149.5391,149.8834,149.5391,149.675,10268.0
2017-05-02 13:30:00,165.15,165.46,164.96,165.09,8234.0,149.6478,149.9287,149.4757,149.5935,8234.0
2017-05-02 14:00:00,165.02,165.24,165.01,165.05,11686.0,149.5301,149.7294,149.521,149.5572,11686.0
2017-05-02 14:30:00,165.0,165.4,164.99,165.19,9196.0,149.5119,149.8744,149.5029,149.6841,9196.0
2017-05-02 15:00:00,165.2,165.41,164.73,165.07,26742.0,149.6932,149.8834,149.2673,149.5754,26742.0
2017-05-02 15:30:00,165.09,165.46,165.07,165.45,41883.0,149.5935,149.9287,149.5754,149.9197,41883.0
2017-05-03 09:30:00,164.61,165.58,164.61,164.97,7195.0,149.1585,150.0375,149.1585,149.4847,7195.0
2017-05-03 10:00:00,164.97,166.32,164.97,166.23,8988.0,149.4847,150.708,149.4847,150.6265,8988.0
2017-05-03 10:30:00,166.16,166.26,165.32,165.75,10986.0,150.563,150.6537,149.8019,150.1915,10986.0
2017-05-03 11:00:00,165.75,166.44,165.67,166.15,14031.0,150.1915,150.8168,150.119,150.554,14031.0
2017-05-03 11:30:00,166.16,166.36,166.07,166.17,6119.0,150.563,150.7443,150.4815,150.5721,6119.0
2017-05-03 12:00:00,166.16,166.23,165.88,165.96,6873.0,150.563,150.6265,150.3093,150.3818,6873.0
2017-05-03 12:30:00,166.05,166.29,165.75,166.17,8440.0,150.4634,150.6808,150.1915,150.5721,8440.0
2017-05-03 13:00:00,166.16,166.38,166.16,166.31,6017.0,150.563,150.7624,150.563,150.699,6017.0
2017-05-03 13:30:00,166.3,166.3,165.99,166.04,8014.0,150.6899,150.6899,150.409,150.4543,8014.0
2017-05-03 14:00:00,166.14,166.39,166.05,166.23,10605.0,150.5449,150.7715,150.4634,150.6265,10605.0
2017-05-03 14:30:00,166.32,166.57,166.1,166.36,11188.0,150.708,150.9346,150.5087,150.7443,11188.0
2017-05-03 15:00:00,166.31,166.75,166.21,166.73,16374.0,150.699,151.0977,150.6083,151.0795,16374.0
2017-05-03 15:30:00,166.66,166.94,166.52,166.69,37495.0,151.0161,151.2698,150.8892,151.0433,37495.0
2017-05-04 09:30:00,167.53,167.6,166.97,167.05,10751.0,151.8044,151.8679,151.297,151.3695,10751.0
2017-05-04 10:00:00,167.05,167.05,166.5,166.71,13493.0,151.3695,151.3695,150.8711,151.0614,13493.0
2017-05-04 10:30:00,166.66,166.9,166.53,166.78,15652.0,151.0161,151.2336,150.8983,151.1248,15652.0
2017-05-04 11:00:00,166.89,166.94,166.52,166.77,14818.0,151.2245,151.2698,150.8892,151.1158,14818.0
2017-05-04 11:30:00,166.7,166.95,166.6,166.65,8779.0,151.0524,151.2789,150.9617,151.007,8779.0
2017-05-04 12:00:00,166.57,166.57,165.9,166.16,11754.0,150.9346,150.9346,150.3274,150.563,11754.0
2017-05-04 12:30:00,166.28,166.42,166.1,166.38,5450.0,150.6718,150.7986,150.5087,150.7624,5450.0
2017-05-04 13:00:00,166.38,166.38,166.23,166.32,3598.0,150.7624,150.7624,150.6265,150.708,3598.0
2017-05-04 13:30:00,166.32,166.44,166.22,166.3,5410.0,150.708,150.8168,150.6174,150.6899,5410.0
2017-05-04 14:00:00,166.36,166.43,166.08,166.3,33054.0,150.7443,150.8077,150.4906,150.6899,33054.0
2017-05-04 14:30:00,166.35,166.94,166.26,166.9,29846.0,150.7352,151.2698,150.6537,151.2336,29846.0
2017-05-04 15:00:00,166.9,167.43,166.9,167.38,8332.0,151.2336,151.7138,151.2336,151.6685,8332.0
2017-05-04 15:30:00,167.39,167.95,167.38,167.87,19623.0,151.6776,152.185,151.6685,152.1125,19623.0
2017-05-05 09:30:00,167.93,168.78,167.62,168.15,18094.0,152.1669,152.9371,151.886,152.3662,18094.0
2017-05-05 10:00:00,168.17,168.52,167.35,167.56,17887.0,152.3844,152.7015,151.6413,151.8316,17887.0
2017-05-05 10:30:00,167.76,167.82,167.04,167.19,13142.0,152.0129,152.0672,151.3604,151.4964,13142.0
2017-05-05 11:00:00,167.26,168.15,167.26,167.88,20700.0,151.5598,152.3662,151.5598,152.1216,20700.0
2017-05-05 11:30:00,167.91,168.0,167.38,167.66,10643.0,152.1488,152.2303,151.6685,151.9222,10643.0
2017-05-05 12:00:00,167.67,167.86,167.55,167.6,7811.0,151.9313,152.1035,151.8226,151.8679,7811.0
2017-05-05 12:30:00,167.6,167.85,167.43,167.74,11000.0,151.8679,152.0944,151.7138,151.9947,11000.0
2017-05-05 13:00:00,167.69,167.83,167.52,167.8,17900.0,151.9494,152.0763,151.7954,152.0491,17900.0
2017-05-05 13:30:00,167.64,167.75,167.52,167.75,8993.0,151.9041,152.0038,151.7954,152.0038,8993.0
2017-05-05 14:00:00,167.7,167.75,167.38,167.38,12332.0,151.9585,152.0038,151.6685,151.6685,12332.0
2017-05-05 14:30:00,167.42,167.43,167.17,167.19,8674.0,151.7048,151.7138,151.4782,151.4964,8674.0
2017-05-05 15:00:00,167.18,167.54,167.11,167.38,10638.0,151.4873,151.8135,151.4239,151.6685,10638.0
2017-05-05 15:30:00,167.41,167.9,167.35,167.87,31484.0,151.6957,152.1397,151.6413,152.1125,31484.0
2017-05-08 09:30:00,167.68,167.91,167.49,167.75,10743.0,151.9404,152.1488,151.7682,152.0038,10743.0
2017-05-08 10:00:00,167.67,167.94,166.57,166.86,17937.0,151.9313,152.176,150.9346,151.1973,17937.0
2017-05-08 10:30:00,166.72,167.15,166.68,166.83,11148.0,151.0705,151.4601,151.0342,151.1702,11148.0
2017-05-08 11:00:00,166.83,166.94,166.6,166.88,10743.0,151.1702,151.2698,150.9617,151.2155,10743.0
2017-05-08 11:30:00,166.88,167.1,166.68,166.68,3500.0,151.2155,151.4148,151.0342,151.0342,3500.0
2017-05-08 12:00:00,166.69,166.76,166.46,166.68,6383.0,151.0433,151.1067,150.8349,151.0342,6383.0
2017-05-08 12:30:00,166.77,167.12,166.73,167.05,4261.0,151.1158,151.4329,151.0795,151.3695,4261.0
2017-05-08 13:00:00,167.05,167.07,166.59,166.77,3301.0,151.3695,151.3876,150.9527,151.1158,3301.0
2017-05-08 13:30:00,166.72,166.88,166.67,166.8,5091.0,151.0705,151.2155,151.0252,151.143,5091.0
2017-05-08 14:00:00,166.88,167.03,166.76,166.91,5749.0,151.2155,151.3514,151.1067,151.2426,5749.0
2017-05-08 14:30:00,166.91,166.91,166.62,166.62,3790.0,151.2426,151.2426,150.9799,150.9799,3790.0
2017-05-08 15:00:00,166.65,166.87,166.62,166.81,10091.0,151.007,151.2064,150.9799,151.152,10091.0
2017-05-08 15:30:00,166.82,167.03,166.67,167.02,18228.0,151.1611,151.3514,151.0252,151.3423,18228.0
2017-05-09 09:30:00,167.19,168.66,167.19,167.72,25082.0,151.4964,152.8284,151.4964,151.9766,25082.0
2017-05-09 10:00:00,167.7,167.92,167.43,167.55,22551.0,151.9585,152.1578,151.7138,151.8226,22551.0
2017-05-09 10:30:00,167.54,167.79,167.23,167.38,11743.0,151.8135,152.04,151.5326,151.6685,11743.0
2017-05-09 11:00:00,167.34,167.41,166.53,166.59,24257.0,151.6323,151.6957,150.8983,150.9527,24257.0
2017-05-09 11:30:00,166.52,167.43,166.45,167.12,12174.0,150.8892,151.7138,150.8258,151.4329,12174.0
2017-05-09 12:00:00,167.19,167.45,167.12,167.19,12060.0,151.4964,151.732,151.4329,151.4964,12060.0
2017-05-09 12:30:00,167.19,167.23,166.9,166.9,5838.0,151.4964,151.5326,151.2336,151.2336,5838.0
2017-05-09 13:00:00,166.93,167.21,166.66,166.89,9809.0,151.2608,151.5145,151.0161,151.2245,9809.0
2017-05-09 13:30:00,167.01,167.11,166.69,166.82,9745.0,151.3333,151.4239,151.0433,151.1611,9745.0
2017-05-09 14:00:00,166.79,167.01,166.59,166.87,7251.0,151.1339,151.3333,150.9527,151.2064,7251.0
2017-05-09 14:30:00,166.97,167.03,166.67,166.92,10090.0,151.297,151.3514,151.0252,151.2517,10090.0
2017-05-09 15:00:00,167.01,167.09,166.76,166.93,13749.0,151.3333,151.4057,151.1067,151.2608,13749.0
2017-05-09 15:30:00,166.98,167.12,166.69,166.97,50399.0,151.3061,151.4329,151.0433,151.297,50399.0
2017-05-10 09:30:00,166.88,168.09,166.88,167.06,12611.0,151.2155,152.3119,151.2155,151.3786,12611.0
2017-05-10 10:00:00,166.96,167.41,165.93,167.2,29127.0,151.2879,151.6957,150.3546,151.5054,29127.0
2017-05-10 10:30:00,167.07,167.31,166.94,167.06,23239.0,151.3876,151.6051,151.2698,151.3786,23239.0
2017-05-10 11:00:00,167.08,167.54,166.81,167.53,16766.0,151.3967,151.8135,151.152,151.8044,16766.0
2017-05-10 11:30:00,167.57,168.18,167.56,167.93,16326.0,151.8407,152.3934,151.8316,152.1669,16326.0
2017-05-10 12:00:00,167.87,167.98,167.64,167.64,3500.0,152.1125,152.2122,151.9041,151.9041,3500.0
2017-05-10 12:30:00,167.64,167.92,167.54,167.89,7089.0,151.9041,152.1578,151.8135,152.1307,7089.0
2017-05-10 13:00:00,167.89,168.07,167.61,167.62,8464.0,152.1307,152.2938,151.8769,151.886,8464.0
2017-05-10 13:30:00,167.59,167.76,167.3,167.53,12638.0,151.8588,152.0129,151.596,151.8044,12638.0
2017-05-10 14:00:00,167.62,167.98,167.43,167.77,29557.0,151.886,152.2122,151.7138,152.0219,29557.0
2017-05-10 14:30:00,167.77,168.1,167.73,167.97,8381.0,152.0219,152.3209,151.9857,152.2031,8381.0
2017-05-10 15:00:00,167.96,168.26,167.93,168.0,13675.0,152.1941,152.4659,152.1669,152.2303,13675.0
2017-05-10 15:30:00,168.08,168.32,167.94,168.22,34993.0,152.3028,152.5203,152.176,152.4297,34993.0
2017-05-11 09:30:00,167.75,167.79,166.01,166.09,9149.0,152.0038,152.04,150.4271,150.4996,9149.0
2017-05-11 10:00:00,166.03,166.14,165.13,165.38,16888.0,150.4452,150.5449,149.6297,149.8563,16888.0
2017-05-11 10:30:00,165.45,166.25,165.43,165.79,7523.0,149.9197,150.6446,149.9016,150.2278,7523.0
2017-05-11 11:00:00,165.89,166.3,165.87,166.3,8511.0,150.3184,150.6899,150.3003,150.6899,8511.0
2017-05-11 11:30:00,166.3,166.3,165.8,165.95,4900.0,150.6899,150.6899,150.2368,150.3728,4900.0
2017-05-11 12:00:00,165.99,166.55,165.78,166.53,5778.0,150.409,150.9164,150.2187,150.8983,5778.0
2017-05-11 12:30:00,166.53,166.57,166.3,166.43,4840.0,150.8983,150.9346,150.6899,150.8077,4840.0
2017-05-11 13:00:00,166.44,166.66,166.4,166.58,7594.0,150.8168,151.0161,150.7805,150.9436,7594.0
2017-05-11 13:30:00,166.58,166.68,166.48,166.5,7474.0,150.9436,151.0342,150.853,150.8711,7474.0
2017-05-11 14:00:00,166.64,166.69,166.25,166.64,7227.0,150.998,151.0433,150.6446,150.998,7227.0
2017-05-11 14:30:00,166.64,166.66,166.47,166.63,6316.0,150.998,151.0161,150.8439,150.9889,6316.0
2017-05-11 15:00:00,166.68,167.45,166.68,167.45,24622.0,151.0342,151.732,151.0342,151.732,24622.0
2017-05-11 15:30:00,167.35,168.01,167.35,167.55,28225.0,151.6413,152.2394,151.6413,151.8226,28225.0
2017-05-12 09:30:00,167.49,167.49,166.35,166.54,7906.0,151.7682,151.7682,150.7352,150.9074,7906.0
2017-05-12 10:00:00,166.58,166.92,166.5,166.79,14253.0,150.9436,151.2517,150.8711,151.1339,14253.0
2017-05-12 10:30:00,166.84,167.0,166.7,166.77,6289.0,151.1792,151.3242,151.0524,151.1158,6289.0
2017-05-12 11:00:00,166.85,167.11,166.62,166.65,7805.0,151.1883,151.4239,150.9799,151.007,7805.0
2017-05-12 11:30:00,166.6,166.77,166.35,166.35,3400.0,150.9617,151.1158,150.7352,150.7352,3400.0
2017-05-12 12:00:00,166.35,166.47,166.11,166.28,11000.0,150.7352,150.8439,150.5177,150.6718,11000.0
2017-05-12 12:30:00,166.34,166.41,166.21,166.37,4369.0,150.7261,150.7896,150.6083,150.7533,4369.0
2017-05-12 13:00:00,166.43,166.48,166.35,166.46,2403.0,150.8077,150.853,150.7352,150.8349,2403.0
2017-05-12 13:30:00,166.51,166.63,166.36,166.61,6444.0,150.8802,150.9889,150.7443,150.9708,6444.0
2017-05-12 14:00:00,166.62,166.66,166.27,166.28,6309.0,150.9799,151.0161,150.6627,150.6718,6309.0
2017-05-12 14:30:00,166.25,166.31,166.16,166.19,4618.0,150.6446,150.699,150.563,150.5902,4618.0
2017-05-12 15:00:00,166.18,166.21,165.85,166.2,10393.0,150.5812,150.6083,150.2821,150.5993,10393.0
2017-05-12 15:30:00,166.22,166.66,166.08,166.09,32712.0,150.6174,151.0161,150.4906,150.4996,32712.0
2017-05-15 09:30:00,166.16,167.61,166.16,167.25,10203.0,150.563,151.8769,150.563,151.5507,10203.0
2017-05-15 10:00:00,167.54,167.54,167.05,167.35,12063.0,151.8135,151.8135,151.3695,151.6413,12063.0
2017-05-15 10:30:00,167.5,168.17,167.5,168.11,9770.0,151.7773,152.3844,151.7773,152.33,9770.0
2017-05-15 11:00:00,168.09,168.75,168.09,168.75,12835.0,152.3119,152.9099,152.3119,152.9099,12835.0
2017-05-15 11:30:00,168.68,168.87,168.32,168.41,22823.0,152.8465,153.0187,152.5203,152.6018,22823.0
2017-05-15 12:00:00,168.41,168.61,168.17,168.45,7732.0,152.6018,152.7831,152.3844,152.6381,7732.0
2017-05-15 12:30:00,168.52,168.59,168.2,168.53,11636.0,152.7015,152.7649,152.4116,152.7106,11636.0
2017-05-15 13:00:00,168.57,168.63,168.17,168.6,11583.0,152.7468,152.8012,152.3844,152.774,11583.0
2017-05-15 13:30:00,168.6,168.63,168.3,168.38,15196.0,152.774,152.8012,152.5022,152.5747,15196.0
2017-05-15 14:00:00,168.4,168.68,168.0,168.09,19300.0,152.5928,152.8465,152.2303,152.3119,19300.0
2017-05-15 14:30:00,168.13,168.39,167.93,168.11,11154.0,152.3481,152.5837,152.1669,152.33,11154.0
2017-05-15 15:00:00,168.08,168.3,167.82,167.82,15706.0,152.3028,152.5022,152.0672,152.0672,15706.0
2017-05-15 15:30:00,167.83,168.03,167.77,167.81,45679.0,152.0763,152.2575,152.0219,152.0582,45679.0
2017-05-16 09:30:00,168.67,169.92,168.55,169.42,36240.0,152.8374,153.9701,152.7287,153.517,36240.0
2017-05-16 10:00:00,169.4,170.33,169.36,170.15,62014.0,153.4989,154.3416,153.4627,154.1785,62014.0
2017-05-16 10:30:00,170.08,170.71,169.74,170.52,38345.0,154.1151,154.6859,153.807,154.5138,38345.0
2017-05-16 11:00:00,170.56,172.33,170.47,171.86,66858.0,154.55,156.1539,154.4685,155.728,66858.0
2017-05-16 11:30:00,171.81,171.9,171.47,171.64,14201.0,155.6827,155.7642,155.3746,155.5287,14201.0
2017-05-16 12:00:00,171.63,171.86,171.3,171.72,18479.0,155.5196,155.728,155.2206,155.6011,18479.0
2017-05-16 12:30:00,171.71,172.56,171.69,172.46,29942.0,155.5921,156.3623,155.574,156.2717,29942.0
2017-05-16 13:00:00,172.43,172.79,172.28,172.47,19900.0,156.2445,156.5707,156.1086,156.2807,19900.0
2017-05-16 13:30:00,172.55,172.95,172.55,172.78,16700.0,156.3532,156.7157,156.3532,156.5616,16700.0
2017-05-16 14:00:00,172.82,172.93,171.56,172.36,56996.0,156.5979,156.6976,155.4562,156.1811,56996.0
2017-05-16 14:30:00,172.36,172.67,171.82,172.06,33648.0,156.1811,156.462,155.6918,155.9092,33648.0
2017-05-16 15:00:00,171.91,172.21,171.74,172.19,35180.0,155.7733,156.0451,155.6193,156.027,35180.0
2017-05-16 15:30:00,172.14,172.34,171.98,172.04,67239.0,155.9817,156.1629,155.8367,155.8911,67239.0
2017-05-17 09:30:00,170.01,171.49,170.01,171.3,18506.0,154.0517,155.3927,154.0517,155.2206,18506.0
2017-05-17 10:00:00,171.06,171.45,170.81,170.9,28512.0,155.0031,155.3565,154.7766,154.8581,28512.0
2017-05-17 10:30:00,171.04,171.28,170.71,170.75,17099.0,154.985,155.2024,154.6859,154.7222,17099.0
2017-05-17 11:00:00,170.79,171.31,170.67,171.31,25484.0,154.7584,155.2296,154.6497,155.2296,25484.0
2017-05-17 11:30:00,171.3,171.66,170.99,171.47,18598.0,155.2206,155.5468,154.9397,155.3746,18598.0
2017-05-17 12:00:00,171.39,171.39,170.74,170.81,19446.0,155.3021,155.3021,154.7131,154.7766,19446.0
2017-05-17 12:30:00,170.75,170.75,170.39,170.49,15889.0,154.7222,154.7222,154.396,154.4866,15889.0
2017-05-17 13:00:00,170.42,170.58,170.1,170.58,14741.0,154.4232,154.5681,154.1332,154.5681,14741.0
2017-05-17 13:30:00,170.59,171.0,170.59,171.0,15305.0,154.5772,154.9487,154.5772,154.9487,15305.0
2017-05-17 14:00:00,170.98,171.44,170.55,170.74,26782.0,154.9306,155.3474,154.541,154.7131,26782.0
2017-05-17 14:30:00,170.73,171.25,170.42,171.21,26790.0,154.7041,155.1753,154.4232,155.139,26790.0
2017-05-17 15:00:00,171.21,171.87,170.91,171.51,44993.0,155.139,155.7371,154.8672,155.4109,44993.0
2017-05-17 15:30:00,171.51,172.01,171.29,171.43,73584.0,155.4109,155.8639,155.2115,155.3384,73584.0
2017-05-18 09:30:00,170.68,170.84,169.4,169.89,22052.0,154.6588,154.8037,153.4989,153.9429,22052.0
2017-05-18 10:00:00,170.04,171.25,169.69,171.16,25773.0,154.0788,155.1753,153.7617,155.0937,25773.0
2017-05-18 10:30:00,171.29,172.32,171.22,172.11,31928.0,155.2115,156.1448,155.1481,155.9545,31928.0
2017-05-18 11:00:00,172.03,172.23,171.8,172.17,12814.0,155.882,156.0633,155.6736,156.0089,12814.0
2017-05-18 11:30:00,172.22,172.47,171.87,172.15,14397.0,156.0542,156.2807,155.7371,155.9908,14397.0
2017-05-18 12:00:00,172.17,172.26,171.93,172.24,14515.0,156.0089,156.0905,155.7914,156.0723,14515.0
2017-05-18 12:30:00,172.15,172.23,171.8,172.1,8895.0,155.9908,156.0633,155.6736,155.9455,8895.0
2017-05-18 13:00:00,172.1,172.29,171.9,172.13,15102.0,155.9455,156.1176,155.7642,155.9727,15102.0
2017-05-18 13:30:00,172.12,172.83,172.05,172.77,12815.0,155.9636,156.6069,155.9002,156.5526,12815.0
2017-05-18 14:00:00,172.76,173.23,172.72,173.23,18676.0,156.5435,156.9694,156.5073,156.9694,18676.0
2017-05-18 14:30:00,173.23,173.4,172.48,172.53,19326.0,156.9694,157.1234,156.2898,156.3351,19326.0
2017-05-18 15:00:00,172.51,172.51,172.04,172.16,20216.0,156.317,156.317,155.8911,155.9998,20216.0
2017-05-18 15:30:00,172.16,172.31,171.69,171.71,53762.0,155.9998,156.1358,155.574,155.5921,53762.0
2017-05-19 09:30:00,172.6,174.33,172.28,174.33,23700.0,156.3985,157.9661,156.1086,157.9661,23700.0
2017-05-19 10:00:00,174.14,174.72,173.92,174.7,13743.0,157.794,158.3195,157.5946,158.3014,13743.0
2017-05-19 10:30:00,174.9,175.57,174.83,175.15,18634.0,158.4826,159.0898,158.4192,158.7092,18634.0
2017-05-19 11:00:00,175.07,175.77,174.95,175.72,12497.0,158.6367,159.271,158.5279,159.2257,12497.0
2017-05-19 11:30:00,175.71,175.96,175.59,175.63,11807.0,159.2166,159.4431,159.1079,159.1441,11807.0
2017-05-19 12:00:00,175.68,176.1,175.55,175.96,18515.0,159.1894,159.57,159.0716,159.4431,18515.0
2017-05-19 12:30:00,175.97,176.14,175.42,175.67,16825.0,159.4522,159.6062,158.9538,159.1804,16825.0
2017-05-19 13:00:00,175.66,176.08,175.59,175.95,9684.0,159.1713,159.5519,159.1079,159.4341,9684.0
2017-05-19 13:30:00,175.92,176.41,175.69,176.41,9193.0,159.4069,159.8509,159.1985,159.8509,9193.0
2017-05-19 14:00:00,176.41,176.47,175.64,175.76,18756.0,159.8509,159.9053,159.1532,159.2619,18756.0
2017-05-19 14:30:00,175.7,176.12,175.66,175.67,14746.0,159.2075,159.5881,159.1713,159.1804,14746.0
2017-05-19 15:00:00,175.66,175.74,175.14,175.31,27495.0,159.1713,159.2438,158.7001,158.8542,27495.0
2017-05-19 15:30:00,175.3,175.6,175.16,175.42,61353.0,158.8451,159.1169,158.7182,158.9538,61353.0
2017-05-22 09:30:00,176.68,176.68,176.25,176.38,16311.0,160.0956,160.0956,159.7059,159.8237,16311.0
2017-05-22 10:00:00,176.39,176.77,176.33,176.64,11403.0,159.8328,160.1771,159.7784,160.0593,11403.0
2017-05-22 10:30:00,176.76,176.81,175.81,176.06,9170.0,160.1681,160.2134,159.3072,159.5338,9170.0
2017-05-22 11:00:00,176.07,176.44,176.03,176.2,10965.0,159.5428,159.8781,159.5066,159.6606,10965.0
2017-05-22 11:30:00,176.22,176.23,175.73,176.06,7981.0,159.6787,159.6878,159.2347,159.5338,7981.0
2017-05-22 12:00:00,176.0,176.15,175.79,175.79,5008.0,159.4794,159.6153,159.2891,159.2891,5008.0
2017-05-22 12:30:00,175.69,175.84,175.56,175.56,6210.0,159.1985,159.3344,159.0807,159.0807,6210.0
2017-05-22 13:00:00,175.55,175.65,175.4,175.4,7396.0,159.0716,159.1622,158.9357,158.9357,7396.0
2017-05-22 13:30:00,175.46,175.67,175.36,175.55,6420.0,158.9901,159.1804,158.8995,159.0716,6420.0
2017-05-22 14:00:00,175.55,175.78,175.41,175.62,8916.0,159.0716,159.28,158.9448,159.1351,8916.0
2017-05-22 14:30:00,175.67,176.04,175.67,175.78,7077.0,159.1804,159.5156,159.1804,159.28,7077.0
2017-05-22 15:00:00,175.79,175.79,175.49,175.5,13025.0,159.2891,159.2891,159.0173,159.0263,13025.0
2017-05-22 15:30:00,175.59,175.87,175.55,175.73,32795.0,159.1079,159.3616,159.0716,159.2347,32795.0
2017-05-23 09:30:00,175.99,176.46,175.0,175.19,7395.0,159.4703,159.8962,158.5733,158.7454,7395.0
2017-05-23 10:00:00,175.49,176.89,175.45,176.78,10465.0,159.0173,160.2858,158.981,160.1862,10465.0
2017-05-23 10:30:00,176.7,177.03,176.59,177.03,8580.0,160.1137,160.4127,160.014,160.4127,8580.0
2017-05-23 11:00:00,177.05,177.1,176.5,176.82,10066.0,160.4308,160.4761,159.9325,160.2224,10066.0
2017-05-23 11:30:00,176.87,177.41,176.79,177.09,12481.0,160.2677,160.757,160.1952,160.4671,12481.0
2017-05-23 12:00:00,177.03,177.03,176.15,176.19,9230.0,160.4127,160.4127,159.6153,159.6516,9230.0
2017-05-23 12:30:00,176.16,176.88,176.05,176.68,7674.0,159.6244,160.2768,159.5247,160.0956,7674.0
2017-05-23 13:00:00,176.67,177.1,176.51,176.93,9705.0,160.0865,160.4761,159.9415,160.3221,9705.0
2017-05-23 13:30:00,176.8,176.92,176.39,176.54,8446.0,160.2043,160.313,159.8328,159.9687,8446.0
2017-05-23 14:00:00,176.39,176.46,175.65,175.85,16050.0,159.8328,159.8962,159.1622,159.3435,16050.0
2017-05-23 14:30:00,175.87,176.16,175.76,175.78,12297.0,159.3616,159.6244,159.2619,159.28,12297.0
2017-05-23 15:00:00,175.86,175.9,175.3,175.39,13616.0,159.3525,159.3888,158.8451,158.9266,13616.0
2017-05-23 15:30:00,175.35,175.6,175.2,175.4,36859.0,158.8904,159.1169,158.7545,158.9357,36859.0
2017-05-24 09:30:00,175.62,176.69,175.51,176.44,11834.0,159.1351,160.1046,159.0354,159.8781,11834.0
2017-05-24 10:00:00,176.25,177.01,175.98,176.43,16528.0,159.7059,160.3946,159.4613,159.869,16528.0
2017-05-24 10:30:00,176.35,176.91,176.25,176.38,10500.0,159.7965,160.304,159.7059,159.8237,10500.0
2017-05-24 11:00:00,176.33,176.36,175.68,175.68,14126.0,159.7784,159.8056,159.1894,159.1894,14126.0
2017-05-24 11:30:00,175.75,176.12,175.62,175.63,9561.0,159.2529,159.5881,159.1351,159.1441,9561.0
2017-05-24 12:00:00,175.71,175.93,175.63,175.91,11846.0,159.2166,159.416,159.1441,159.3978,11846.0
2017-05-24 12:30:00,175.97,176.07,175.58,175.68,9751.0,159.4522,159.5428,159.0988,159.1894,9751.0
2017-05-24 13:00:00,175.75,175.87,175.37,175.63,6758.0,159.2529,159.3616,158.9085,159.1441,6758.0
2017-05-24 13:30:00,175.59,175.59,175.37,175.49,8728.0,159.1079,159.1079,158.9085,159.0173,8728.0
2017-05-24 14:00:00,175.46,175.76,175.42,175.65,9756.0,158.9901,159.2619,158.9538,159.1622,9756.0
2017-05-24 14:30:00,175.65,175.65,175.36,175.37,8865.0,159.1622,159.1622,158.8995,158.9085,8865.0
2017-05-24 15:00:00,175.37,175.61,175.02,175.61,17223.0,158.9085,159.126,158.5914,159.126,17223.0
2017-05-24 15:30:00,175.61,176.02,175.52,175.58,44265.0,159.126,159.4975,159.0444,159.0988,44265.0
2017-05-25 09:30:00,175.88,177.06,175.44,176.1,8654.0,159.3707,160.4399,158.972,159.57,8654.0
2017-05-25 10:00:00,176.1,176.61,175.53,175.86,21993.0,159.57,160.0321,159.0535,159.3525,21993.0
2017-05-25 10:30:00,175.97,176.18,175.58,175.62,13723.0,159.4522,159.6425,159.0988,159.1351,13723.0
2017-05-25 11:00:00,175.72,175.84,175.45,175.66,12136.0,159.2257,159.3344,158.981,159.1713,12136.0
2017-05-25 11:30:00,175.78,175.78,175.28,175.34,11101.0,159.28,159.28,158.827,158.8813,11101.0
2017-05-25 12:00:00,175.33,175.49,175.03,175.03,9962.0,158.8723,159.0173,158.6004,158.6004,9962.0
2017-05-25 12:30:00,175.16,175.54,175.16,175.41,7802.0,158.7182,159.0626,158.7182,158.9448,7802.0
2017-05-25 13:00:00,175.52,175.65,175.42,175.62,6216.0,159.0444,159.1622,158.9538,159.1351,6216.0
2017-05-25 13:30:00,175.66,175.66,175.42,175.56,7349.0,159.1713,159.1713,158.9538,159.0807,7349.0
2017-05-25 14:00:00,175.63,176.08,175.62,175.68,11687.0,159.1441,159.5519,159.1351,159.1894,11687.0
2017-05-25 14:30:00,175.67,176.14,175.67,176.1,11953.0,159.1804,159.6062,159.1804,159.57,11953.0
2017-05-25 15:00:00,176.1,176.3,175.99,176.09,14347.0,159.57,159.7512,159.4703,159.5609,14347.0
2017-05-25 15:30:00,176.1,176.64,176.05,176.15,66321.0,159.57,160.0593,159.5247,159.6153,66321.0
2017-05-26 09:30:00,175.47,176.02,175.04,175.99,12097.0,158.9991,159.4975,158.6095,159.4703,12097.0
2017-05-26 10:00:00,176.0,176.08,174.79,174.79,18199.0,159.4794,159.5519,158.383,158.383,18199.0
2017-05-26 10:30:00,174.82,174.95,174.26,174.54,16571.0,158.4102,158.5279,157.9027,158.1564,16571.0
2017-05-26 11:00:00,174.63,174.76,174.14,174.32,11247.0,158.238,158.3558,157.794,157.9571,11247.0
2017-05-26 11:30:00,174.25,174.28,173.85,174.05,12520.0,157.8937,157.9208,157.5312,157.7124,12520.0
2017-05-26 12:00:00,174.03,174.64,174.0,174.56,8883.0,157.6943,158.247,157.6671,158.1746,8883.0
2017-05-26 12:30:00,174.54,174.63,174.34,174.34,4682.0,158.1564,158.238,157.9752,157.9752,4682.0
2017-05-26 13:00:00,174.31,174.31,173.78,173.79,6365.0,157.948,157.948,157.4678,157.4768,6365.0
2017-05-26 13:30:00,173.97,174.3,173.8,174.26,10704.0,157.6399,157.939,157.4859,157.9027,10704.0
2017-05-26 14:00:00,174.22,174.63,174.22,174.55,13758.0,157.8665,158.238,157.8665,158.1655,13758.0
2017-05-26 14:30:00,174.53,175.07,174.51,174.95,15604.0,158.1474,158.6367,158.1293,158.5279,15604.0
2017-05-26 15:00:00,174.96,175.27,174.78,175.27,15445.0,158.537,158.8179,158.3739,158.8179,15445.0
2017-05-26 15:30:00,175.27,175.35,174.88,175.0,46356.0,158.8179,158.8904,158.4645,158.5733,46356.0
2017-05-30 09:30:00,174.39,175.58,173.71,174.77,9400.0,158.0205,159.0988,157.4043,158.3648,9400.0
2017-05-30 10:00:00,174.85,175.1,173.9,174.75,17569.0,158.4373,158.6639,157.5765,158.3467,17569.0
2017-05-30 10:30:00,174.75,175.13,174.55,174.95,8654.0,158.3467,158.6911,158.1655,158.5279,8654.0
2017-05-30 11:00:00,175.07,175.42,175.07,175.32,9674.0,158.6367,158.9538,158.6367,158.8632,9674.0
2017-05-30 11:30:00,175.3,175.34,174.69,174.72,14325.0,158.8451,158.8813,158.2924,158.3195,14325.0
2017-05-30 12:00:00,174.84,174.93,174.63,174.63,6224.0,158.4283,158.5098,158.238,158.238,6224.0
2017-05-30 12:30:00,174.76,174.99,174.69,174.88,5748.0,158.3558,158.5642,158.2924,158.4645,5748.0
2017-05-30 13:00:00,175.03,175.12,174.94,174.99,16209.0,158.6004,158.682,158.5189,158.5642,16209.0
2017-05-30 13:30:00,174.99,175.12,174.9,174.91,7516.0,158.5642,158.682,158.4826,158.4917,7516.0
2017-05-30 14:00:00,174.91,175.21,174.86,175.06,9150.0,158.4917,158.7635,158.4464,158.6276,9150.0
2017-05-30 14:30:00,175.02,175.39,175.02,175.26,9800.0,158.5914,158.9266,158.5914,158.8089,9800.0
2017-05-30 15:00:00,175.2,175.5,175.12,175.22,13604.0,158.7545,159.0263,158.682,158.7726,13604.0
2017-05-30 15:30:00,175.22,175.91,175.22,175.59,45185.0,158.7726,159.3978,158.7726,159.1079,45185.0
2017-05-31 09:30:00,176.29,176.29,175.18,175.58,15497.0,159.7422,159.7422,158.7364,159.0988,15497.0
2017-05-31 10:00:00,175.58,175.87,175.52,175.52,12078.0,159.0988,159.3616,159.0444,159.0444,12078.0
2017-05-31 10:30:00,175.53,176.37,175.53,176.37,10840.0,159.0535,159.8147,159.0535,159.8147,10840.0
2017-05-31 11:00:00,176.36,176.72,176.11,176.33,17012.0,159.8056,160.1318,159.5791,159.7784,17012.0
2017-05-31 11:30:00,176.32,176.59,176.06,176.52,18661.0,159.7694,160.014,159.5338,159.9506,18661.0
2017-05-31 12:00:00,176.45,176.65,176.02,176.23,13450.0,159.8871,160.0684,159.4975,159.6878,13450.0
2017-05-31 12:30:00,176.24,176.24,175.81,175.88,12481.0,159.6969,159.6969,159.3072,159.3707,12481.0
2017-05-31 13:00:00,175.94,176.31,175.84,176.3,11901.0,159.425,159.7603,159.3344,159.7512,11901.0
2017-05-31 13:30:00,176.27,177.01,176.23,176.94,18903.0,159.724,160.3946,159.6878,160.3312,18903.0
2017-05-31 14:00:00,176.91,177.45,176.74,177.41,23102.0,160.304,160.7933,160.1499,160.757,23102.0
2017-05-31 14:30:00,177.46,177.53,176.51,176.86,20465.0,160.8023,160.8658,159.9415,160.2587,20465.0
2017-05-31 15:00:00,176.86,177.45,176.79,177.17,49682.0,160.2587,160.7933,160.1952,160.5396,49682.0
2017-05-31 15:30:00,177.21,177.65,176.46,177.11,135719.0,160.5758,160.9745,159.8962,160.4852,135719.0
2017-06-01 09:30:00,177.69,178.58,177.2,177.56,13987.0,161.0108,161.8172,160.5667,160.893,13987.0
2017-06-01 10:00:00,177.69,177.83,176.89,177.08,15293.0,161.0108,161.1376,160.2858,160.458,15293.0
2017-06-01 10:30:00,177.15,177.26,176.23,176.48,13857.0,160.5214,160.6211,159.6878,159.9143,13857.0
2017-06-01 11:00:00,176.61,176.84,176.34,176.72,12162.0,160.0321,160.2405,159.7875,160.1318,12162.0
2017-06-01 11:30:00,176.7,177.16,176.53,177.09,9481.0,160.1137,160.5305,159.9596,160.4671,9481.0
2017-06-01 12:00:00,177.04,177.07,176.35,176.43,14438.0,160.4218,160.449,159.7965,159.869,14438.0
2017-06-01 12:30:00,176.43,176.93,176.42,176.66,9645.0,159.869,160.3221,159.86,160.0774,9645.0
2017-06-01 13:00:00,176.85,176.85,176.36,176.58,13949.0,160.2496,160.2496,159.8056,160.0049,13949.0
2017-06-01 13:30:00,176.4,176.53,176.12,176.15,23009.0,159.8418,159.9596,159.5881,159.6153,23009.0
2017-06-01 14:00:00,176.15,177.0,176.14,177.0,21010.0,159.6153,160.3855,159.6062,160.3855,21010.0
2017-06-01 14:30:00,177.0,177.0,176.57,176.75,16219.0,160.3855,160.3855,159.9959,160.159,16219.0
2017-06-01 15:00:00,176.76,177.42,176.73,177.33,19611.0,160.1681,160.7661,160.1409,160.6845,19611.0
2017-06-01 15:30:00,177.33,177.83,177.17,177.76,48680.0,160.6845,161.1376,160.5396,161.0742,48680.0
2017-06-02 09:30:00,178.75,178.75,177.83,177.83,3461.0,161.9713,161.9713,161.1376,161.1376,3461.0
2017-06-02 10:00:00,177.96,178.42,177.73,178.3,22283.0,161.2554,161.6722,161.047,161.5635,22283.0
2017-06-02 10:30:00,178.31,178.65,177.77,177.77,11256.0,161.5726,161.8806,161.0832,161.0832,11256.0
2017-06-02 11:00:00,177.93,178.68,177.86,178.68,7772.0,161.2282,161.9078,161.1648,161.9078,7772.0
2017-06-02 11:30:00,178.79,179.25,178.78,179.2,5158.0,162.0075,162.4243,161.9984,162.379,5158.0
2017-06-02 12:00:00,179.04,179.59,179.03,179.26,10380.0,162.234,162.7324,162.225,162.4334,10380.0
2017-06-02 12:30:00,179.3,179.3,178.84,178.84,5593.0,162.4696,162.4696,162.0528,162.0528,5593.0
2017-06-02 13:00:00,178.89,178.89,178.45,178.48,5600.0,162.0981,162.0981,161.6994,161.7266,5600.0
2017-06-02 13:30:00,178.5,178.83,178.43,178.73,6240.0,161.7447,162.0437,161.6813,161.9531,6240.0
2017-06-02 14:00:00,178.61,178.72,178.48,178.49,5958.0,161.8444,161.9441,161.7266,161.7357,5958.0
2017-06-02 14:30:00,178.47,178.47,178.1,178.28,9214.0,161.7175,161.7175,161.3823,161.5454,9214.0
2017-06-02 15:00:00,178.13,178.78,178.1,178.68,9032.0,161.4095,161.9984,161.3823,161.9078,9032.0
2017-06-02 15:30:00,178.72,179.07,178.39,178.55,34281.0,161.9441,162.2612,161.645,161.79,34281.0
2017-06-05 09:30:00,178.61,179.02,177.88,178.67,6985.0,161.8444,162.2159,161.1829,161.8988,6985.0
2017-06-05 10:00:00,178.6,179.83,178.46,179.77,18692.0,161.8353,162.9499,161.7085,162.8955,18692.0
2017-06-05 10:30:00,179.77,180.35,179.56,180.22,8960.0,162.8955,163.4211,162.7052,163.3033,8960.0
2017-06-05 11:00:00,180.27,180.36,179.68,179.73,8460.0,163.3486,163.4301,162.814,162.8593,8460.0
2017-06-05 11:30:00,179.65,180.01,179.19,179.87,4322.0,162.7868,163.113,162.37,162.9861,4322.0
2017-06-05 12:00:00,179.98,180.06,179.34,179.34,5312.0,163.0858,163.1583,162.5059,162.5059,5312.0
2017-06-05 12:30:00,179.34,179.47,179.07,179.24,4707.0,162.5059,162.6237,162.2612,162.4153,4707.0
2017-06-05 13:00:00,179.28,180.04,179.27,179.96,10575.0,162.4515,163.1402,162.4424,163.0677,10575.0
2017-06-05 13:30:00,180.03,180.43,179.88,180.25,13164.0,163.1311,163.4936,162.9952,163.3305,13164.0
2017-06-05 14:00:00,180.05,180.34,179.93,180.26,6123.0,163.1492,163.412,163.0405,163.3395,6123.0
2017-06-05 14:30:00,180.21,180.27,179.92,179.99,9140.0,163.2942,163.3486,163.0314,163.0949,9140.0
2017-06-05 15:00:00,180.0,180.09,179.48,179.79,14792.0,163.1039,163.1855,162.6327,162.9136,14792.0
2017-06-05 15:30:00,179.81,179.87,178.91,179.06,42560.0,162.9318,162.9861,162.1162,162.2522,42560.0
2017-06-06 09:30:00,178.81,179.15,177.93,178.7,18519.0,162.0256,162.3337,161.2282,161.9259,18519.0
2017-06-06 10:00:00,178.8,179.51,178.59,179.28,25314.0,162.0166,162.6599,161.8263,162.4515,25314.0
2017-06-06 10:30:00,179.28,179.29,178.39,178.74,17190.0,162.4515,162.4606,161.645,161.9622,17190.0
2017-06-06 11:00:00,178.75,178.91,178.23,178.31,11191.0,161.9713,162.1162,161.5001,161.5726,11191.0
2017-06-06 11:30:00,178.3,178.67,178.24,178.4,13639.0,161.5635,161.8988,161.5091,161.6541,13639.0
2017-06-06 12:00:00,178.48,179.1,178.47,178.85,10974.0,161.7266,162.2884,161.7175,162.0619,10974.0
2017-06-06 12:30:00,178.85,178.85,178.44,178.44,6645.0,162.0619,162.0619,161.6904,161.6904,6645.0
2017-06-06 13:00:00,178.44,178.44,177.69,177.92,13729.0,161.6904,161.6904,161.0108,161.2192,13729.0
2017-06-06 13:30:00,178.03,178.14,177.24,177.53,11001.0,161.3188,161.4185,160.603,160.8658,11001.0
2017-06-06 14:00:00,177.53,178.09,177.43,177.72,11491.0,160.8658,161.3732,160.7752,161.0379,11491.0
2017-06-06 14:30:00,177.6,177.94,177.49,177.69,12938.0,160.9292,161.2373,160.8295,161.0108,12938.0
2017-06-06 15:00:00,177.7,178.04,177.46,177.98,30130.0,161.0198,161.3279,160.8023,161.2735,30130.0
2017-06-06 15:30:00,177.83,178.14,177.51,177.79,51084.0,161.1376,161.4185,160.8477,161.1014,51084.0
2017-06-07 09:30:00,177.4,179.9,177.14,179.8,20542.0,160.748,163.0133,160.5124,162.9227,20542.0
2017-06-07 10:00:00,179.7,180.08,179.15,179.16,17965.0,162.8321,163.1764,162.3337,162.3428,17965.0
2017-06-07 10:30:00,179.11,179.6,178.97,179.3,19498.0,162.2975,162.7415,162.1706,162.4696,19498.0
2017-06-07 11:00:00,179.3,179.88,179.06,179.36,12034.0,162.4696,162.9952,162.2522,162.524,12034.0
2017-06-07 11:30:00,179.46,179.46,178.86,179.28,7671.0,162.6146,162.6146,162.0709,162.4515,7671.0
2017-06-07 12:00:00,179.18,179.22,178.81,178.91,5899.0,162.3609,162.3971,162.0256,162.1162,5899.0
2017-06-07 12:30:00,178.89,178.89,178.23,178.31,6528.0,162.0981,162.0981,161.5001,161.5726,6528.0
2017-06-07 13:00:00,178.34,178.47,177.88,178.35,8225.0,161.5997,161.7175,161.1829,161.6088,8225.0
2017-06-07 13:30:00,178.25,178.36,178.04,178.19,5218.0,161.5182,161.6179,161.3279,161.4638,5218.0
2017-06-07 14:00:00,178.12,178.5,178.01,178.43,7562.0,161.4004,161.7447,161.3007,161.6813,7562.0
2017-06-07 14:30:00,178.62,178.98,178.55,178.66,9176.0,161.8535,162.1797,161.79,161.8897,9176.0
2017-06-07 15:00:00,178.75,179.15,178.58,179.03,8407.0,161.9713,162.3337,161.8172,162.225,8407.0
2017-06-07 15:30:00,179.09,179.15,178.48,178.83,35764.0,162.2793,162.3337,161.7266,162.0437,35764.0
2017-06-08 09:30:00,178.49,179.71,177.06,178.13,19045.0,161.7357,162.8411,160.4399,161.4095,19045.0
2017-06-08 10:00:00,178.13,178.92,178.13,178.7,9939.0,161.4095,162.1253,161.4095,161.9259,9939.0
2017-06-08 10:30:00,178.63,178.9,178.33,178.88,19690.0,161.8625,162.1072,161.5907,162.0891,19690.0
2017-06-08 11:00:00,178.96,179.7,178.96,179.53,6100.0,162.1615,162.8321,162.1615,162.678,6100.0
2017-06-08 11:30:00,179.58,179.64,179.19,179.5,13639.0,162.7233,162.7777,162.37,162.6509,13639.0
2017-06-08 12:00:00,179.53,179.82,179.53,179.63,3160.0,162.678,162.9408,162.678,162.7687,3160.0
2017-06-08 12:30:00,179.74,179.75,178.76,179.25,12645.0,162.8683,162.8774,161.9803,162.4243,12645.0
2017-06-08 13:00:00,179.15,179.47,178.62,178.62,5011.0,162.3337,162.6237,161.8535,161.8535,5011.0
2017-06-08 13:30:00,178.72,179.58,178.66,179.25,6575.0,161.9441,162.7233,161.8897,162.4243,6575.0
2017-06-08 14:00:00,179.25,179.25,178.68,178.69,7157.0,162.4243,162.4243,161.9078,161.9169,7157.0
2017-06-08 14:30:00,178.68,179.2,178.61,178.67,8279.0,161.9078,162.379,161.8444,161.8988,8279.0
2017-06-08 15:00:00,178.58,178.78,178.25,178.36,19215.0,161.8172,161.9984,161.5182,161.6179,19215.0
2017-06-08 15:30:00,178.23,178.77,177.94,178.37,52049.0,161.5001,161.9894,161.2373,161.6269,52049.0
2017-06-09 09:30:00,178.91,179.35,178.73,179.12,5335.0,162.1162,162.5149,161.9531,162.3065,5335.0
2017-06-09 10:00:00,179.2,180.04,179.19,180.04,23625.0,162.379,163.1402,162.37,163.1402,23625.0
2017-06-09 10:30:00,180.04,180.09,179.74,180.07,9677.0,163.1402,163.1855,162.8683,163.1674,9677.0
2017-06-09 11:00:00,179.9,180.09,179.52,179.96,5512.0,163.0133,163.1855,162.669,163.0677,5512.0
2017-06-09 11:30:00,179.97,179.99,179.5,179.5,7101.0,163.0767,163.0949,162.6509,162.6509,7101.0
2017-06-09 12:00:00,179.54,179.62,179.2,179.21,6988.0,162.6871,162.7596,162.379,162.3881,6988.0
2017-06-09 12:30:00,179.36,179.36,178.99,179.14,4042.0,162.524,162.524,162.1887,162.3246,4042.0
2017-06-09 13:00:00,179.14,179.15,178.76,178.95,4600.0,162.3246,162.3337,161.9803,162.1525,4600.0
2017-06-09 13:30:00,179.09,179.29,178.81,178.91,6300.0,162.2793,162.4606,162.0256,162.1162,6300.0
2017-06-09 14:00:00,179.0,179.3,178.9,178.91,7308.0,162.1978,162.4696,162.1072,162.1162,7308.0
2017-06-09 14:30:00,178.78,178.91,178.02,178.57,10064.0,161.9984,162.1162,161.3098,161.8082,10064.0
2017-06-09 15:00:00,178.5,179.0,178.29,178.76,12246.0,161.7447,162.1978,161.5544,161.9803,12246.0
2017-06-09 15:30:00,178.84,178.91,178.21,178.6,27771.0,162.0528,162.1162,161.4819,161.8353,27771.0
2017-06-12 09:30:00,178.07,179.53,177.73,177.73,32231.0,161.3551,162.678,161.047,161.047,32231.0
2017-06-12 10:00:00,178.0,178.69,177.74,178.46,9200.0,161.2917,161.9169,161.0561,161.7085,9200.0
2017-06-12 10:30:00,178.53,179.62,178.51,179.62,7109.0,161.7719,162.7596,161.7538,162.7596,7109.0
2017-06-12 11:00:00,179.65,180.21,179.54,179.98,10801.0,162.7868,163.2942,162.6871,163.0858,10801.0
2017-06-12 11:30:00,180.08,181.08,180.08,180.79,11288.0,163.1764,164.0825,163.1764,163.8198,11288.0
2017-06-12 12:00:00,180.79,180.93,180.51,180.86,7713.0,163.8198,163.9466,163.566,163.8832,7713.0
2017-06-12 12:30:00,180.89,181.5,180.89,181.31,7581.0,163.9104,164.4631,163.9104,164.291,7581.0
2017-06-12 13:00:00,181.24,181.54,181.24,181.37,8380.0,164.2275,164.4994,164.2275,164.3453,8380.0
2017-06-12 13:30:00,181.36,181.75,181.3,181.72,7678.0,164.3363,164.6897,164.2819,164.6625,7678.0
2017-06-12 14:00:00,181.68,181.88,181.58,181.65,18266.0,164.6262,164.8075,164.5356,164.599,18266.0
2017-06-12 14:30:00,181.62,181.76,181.36,181.76,21561.0,164.5719,164.6987,164.3363,164.6987,21561.0
2017-06-12 15:00:00,181.76,182.1,181.65,181.69,22704.0,164.6987,165.0068,164.599,164.6353,22704.0
2017-06-12 15:30:00,181.7,182.21,181.37,181.49,105077.0,164.6443,165.1065,164.3453,164.4541,105077.0
2017-06-13 09:30:00,181.57,183.2,180.8,183.2,5009.0,164.5265,166.0035,163.8288,166.0035,5009.0
2017-06-13 10:00:00,182.47,183.38,182.47,182.96,7048.0,165.3421,166.1667,165.3421,165.7861,7048.0
2017-06-13 10:30:00,183.05,183.54,182.79,183.13,12937.0,165.8676,166.3116,165.632,165.9401,12937.0
2017-06-13 11:00:00,183.26,183.98,183.26,183.86,8568.0,166.0579,166.7103,166.0579,166.6016,8568.0
2017-06-13 11:30:00,183.86,184.16,183.64,183.84,11774.0,166.6016,166.8734,166.4022,166.5835,11774.0
2017-06-13 12:00:00,183.74,183.95,183.5,183.95,8300.0,166.4929,166.6831,166.2754,166.6831,8300.0
2017-06-13 12:30:00,183.99,185.37,183.99,185.0,38134.0,166.7194,167.9699,166.7194,167.6346,38134.0
2017-06-13 13:00:00,184.9,184.92,184.03,184.57,21000.0,167.544,167.5621,166.7556,167.2449,21000.0
2017-06-13 13:30:00,184.81,185.09,184.64,185.02,14300.0,167.4624,167.7161,167.3084,167.6527,14300.0
2017-06-13 14:00:00,184.87,185.1,184.66,185.09,12118.0,167.5168,167.7252,167.3265,167.7161,12118.0
2017-06-13 14:30:00,185.11,185.19,184.63,184.91,21722.0,167.7343,167.8068,167.2993,167.553,21722.0
2017-06-13 15:00:00,184.91,185.05,184.53,184.8,16878.0,167.553,167.6799,167.2087,167.4534,16878.0
2017-06-13 15:30:00,184.83,184.83,184.26,184.55,51227.0,167.4805,167.4805,166.964,167.2268,51227.0
2017-06-14 09:30:00,184.58,185.87,184.58,185.74,8757.0,167.254,168.4229,167.254,168.3051,8757.0
2017-06-14 10:00:00,185.76,186.13,185.54,185.75,9500.0,168.3232,168.6585,168.1239,168.3142,9500.0
2017-06-14 10:30:00,185.74,185.75,184.83,185.32,16904.0,168.3051,168.3142,167.4805,167.9245,16904.0
2017-06-14 11:00:00,185.45,185.96,185.32,185.91,9374.0,168.0423,168.5045,167.9245,168.4592,9374.0
2017-06-14 11:30:00,185.91,186.75,185.91,186.55,10607.0,168.4592,169.2203,168.4592,169.0391,10607.0
2017-06-14 12:00:00,186.84,187.1,186.36,186.64,14292.0,169.3019,169.5375,168.8669,169.1206,14292.0
2017-06-14 12:30:00,186.52,186.73,186.4,186.55,8684.0,169.0119,169.2022,168.9032,169.0391,8684.0
2017-06-14 13:00:00,186.62,186.86,186.11,186.38,12160.0,169.1025,169.32,168.6404,168.885,12160.0
2017-06-14 13:30:00,186.42,187.07,186.42,187.0,11674.0,168.9213,169.5103,168.9213,169.4469,11674.0
2017-06-14 14:00:00,187.11,187.59,186.72,186.96,20884.0,169.5465,169.9815,169.1931,169.4106,20884.0
2017-06-14 14:30:00,186.73,186.74,185.69,186.43,31250.0,169.2022,169.2113,168.2598,168.9304,31250.0
2017-06-14 15:00:00,186.45,187.06,186.19,186.19,31066.0,168.9485,169.5012,168.7129,168.7129,31066.0
2017-06-14 15:30:00,186.12,186.63,185.94,186.44,46913.0,168.6495,169.1116,168.4864,168.9394,46913.0
2017-06-15 09:30:00,185.3,186.28,185.25,185.94,17408.0,167.9064,168.7944,167.8611,168.4864,17408.0
2017-06-15 10:00:00,185.8,186.09,185.57,186.07,36186.0,168.3595,168.6223,168.1511,168.6041,36186.0
2017-06-15 10:30:00,185.89,186.44,185.6,185.97,24633.0,168.441,168.9394,168.1783,168.5135,24633.0
2017-06-15 11:00:00,185.96,186.74,185.96,186.61,6245.0,168.5045,169.2113,168.5045,169.0935,6245.0
2017-06-15 11:30:00,186.38,186.94,186.35,186.7,5900.0,168.885,169.3925,168.8579,169.175,5900.0
2017-06-15 12:00:00,186.69,186.85,186.31,186.64,4547.0,169.166,169.3109,168.8216,169.1206,4547.0
2017-06-15 12:30:00,186.64,187.08,186.38,186.96,10153.0,169.1206,169.5193,168.885,169.4106,10153.0
2017-06-15 13:00:00,187.19,187.63,187.07,187.6,11950.0,169.619,170.0177,169.5103,169.9905,11950.0
2017-06-15 13:30:00,187.54,187.95,187.38,187.59,20483.0,169.9362,170.3077,169.7912,169.9815,20483.0
2017-06-15 14:00:00,187.54,187.73,187.38,187.69,12370.0,169.9362,170.1083,169.7912,170.0721,12370.0
2017-06-15 14:30:00,187.78,187.8,187.24,187.29,17439.0,170.1536,170.1718,169.6643,169.7096,17439.0
2017-06-15 15:00:00,187.35,188.44,187.35,187.96,37878.0,169.764,170.7517,169.764,170.3167,37878.0
2017-06-15 15:30:00,188.07,188.14,187.56,187.68,48875.0,170.4164,170.4798,169.9543,170.063,48875.0
2017-06-16 09:30:00,187.84,188.48,186.97,187.24,47463.0,170.208,170.7879,169.4197,169.6643,47463.0
2017-06-16 10:00:00,187.36,187.86,187.3,187.85,5693.0,169.7731,170.2261,169.7187,170.2171,5693.0
2017-06-16 10:30:00,187.88,188.15,187.32,187.41,14085.0,170.2442,170.4889,169.7368,169.8184,14085.0
2017-06-16 11:00:00,187.41,187.48,186.57,186.83,10297.0,169.8184,169.8818,169.0572,169.2928,10297.0
2017-06-16 11:30:00,186.66,188.21,186.66,188.16,13573.0,169.1388,170.5433,169.1388,170.498,13573.0
2017-06-16 12:00:00,188.16,188.23,187.78,188.09,16965.0,170.498,170.5614,170.1536,170.4345,16965.0
2017-06-16 12:30:00,188.01,188.61,187.95,188.22,9744.0,170.362,170.9057,170.3077,170.5523,9744.0
2017-06-16 13:00:00,188.15,188.25,187.86,187.96,5420.0,170.4889,170.5795,170.2261,170.3167,5420.0
2017-06-16 13:30:00,187.87,188.0,187.75,187.91,4001.0,170.2352,170.353,170.1265,170.2714,4001.0
2017-06-16 14:00:00,187.97,188.33,187.84,188.29,6637.0,170.3258,170.652,170.208,170.6158,6637.0
2017-06-16 14:30:00,188.31,188.71,188.27,188.71,5882.0,170.6339,170.9963,170.5976,170.9963,5882.0
2017-06-16 15:00:00,188.68,188.68,188.11,188.32,9007.0,170.9692,170.9692,170.4527,170.6429,9007.0
2017-06-16 15:30:00,188.3,188.75,188.23,188.7,40904.0,170.6248,171.0326,170.5614,170.9873,40904.0
2017-06-19 09:30:00,189.86,190.03,188.27,189.07,27975.0,172.0384,172.1924,170.5976,171.3225,27975.0
2017-06-19 10:00:00,189.31,190.21,189.2,189.89,14039.0,171.54,172.3555,171.4403,172.0656,14039.0
2017-06-19 10:30:00,189.74,190.17,189.7,189.98,65130.0,171.9297,172.3193,171.8934,172.1471,65130.0
2017-06-19 11:00:00,189.94,190.45,189.8,190.01,17897.0,172.1109,172.573,171.984,172.1743,17897.0
2017-06-19 11:30:00,190.0,190.12,189.84,190.04,7950.0,172.1653,172.274,172.0203,172.2015,7950.0
2017-06-19 12:00:00,190.09,190.09,189.73,189.93,21928.0,172.2468,172.2468,171.9206,172.1018,21928.0
2017-06-19 12:30:00,189.93,190.55,189.93,190.55,16314.0,172.1018,172.6636,172.1018,172.6636,16314.0
2017-06-19 13:00:00,190.46,190.73,190.27,190.7,8612.0,172.5821,172.8267,172.4099,172.7995,8612.0
2017-06-19 13:30:00,190.59,190.75,190.46,190.63,9170.0,172.6999,172.8448,172.5821,172.7361,9170.0
2017-06-19 14:00:00,190.52,190.63,190.27,190.34,9408.0,172.6364,172.7361,172.4099,172.4733,9408.0
2017-06-19 14:30:00,190.3,190.65,190.11,190.28,11383.0,172.4371,172.7542,172.2649,172.419,11383.0
2017-06-19 15:00:00,190.2,191.2,190.05,191.05,17899.0,172.3465,173.2526,172.2106,173.1167,17899.0
2017-06-19 15:30:00,190.97,191.79,190.9,191.06,45336.0,173.0442,173.7872,172.9808,173.1258,45336.0
2017-06-20 09:30:00,190.28,191.26,190.22,190.9,13839.0,172.419,173.307,172.3646,172.9808,13839.0
2017-06-20 10:00:00,191.09,191.28,190.64,191.06,11269.0,173.1529,173.3251,172.7452,173.1258,11269.0
2017-06-20 10:30:00,191.12,191.41,190.81,190.9,10471.0,173.1801,173.4429,172.8992,172.9808,10471.0
2017-06-20 11:00:00,190.81,191.14,190.8,191.14,11817.0,172.8992,173.1982,172.8902,173.1982,11817.0
2017-06-20 11:30:00,190.83,191.43,190.76,191.04,62663.0,172.9173,173.461,172.8539,173.1076,62663.0
2017-06-20 12:00:00,191.07,191.26,190.92,190.92,8104.0,173.1348,173.307,172.9989,172.9989,8104.0
2017-06-20 12:30:00,190.98,191.22,190.85,191.22,7649.0,173.0533,173.2707,172.9355,173.2707,7649.0
2017-06-20 13:00:00,191.22,191.34,191.1,191.29,3200.0,173.2707,173.3795,173.162,173.3342,3200.0
2017-06-20 13:30:00,191.13,191.6,191.13,191.34,2603.0,173.1892,173.6151,173.1892,173.3795,2603.0
2017-06-20 14:00:00,191.18,191.36,190.73,190.94,41278.0,173.2345,173.3976,172.8267,173.017,41278.0
2017-06-20 14:30:00,190.94,191.02,190.68,190.95,9497.0,173.017,173.0895,172.7814,173.0261,9497.0
2017-06-20 15:00:00,190.95,191.58,190.92,191.09,60217.0,173.0261,173.5969,172.9989,173.1529,60217.0
2017-06-20 15:30:00,191.1,191.29,190.9,191.26,50667.0,173.162,173.3342,172.9808,173.307,50667.0
2017-06-21 09:30:00,191.14,191.51,190.08,191.1,13139.0,173.1982,173.5335,172.2377,173.162,13139.0
2017-06-21 10:00:00,191.11,191.78,190.95,191.38,26578.0,173.1711,173.7782,173.0261,173.4157,26578.0
2017-06-21 10:30:00,191.48,192.36,191.2,191.25,7732.0,173.5063,174.3037,173.2526,173.2979,7732.0
2017-06-21 11:00:00,191.51,191.8,191.31,191.71,17750.0,173.5335,173.7963,173.3523,173.7147,17750.0
2017-06-21 11:30:00,191.79,192.23,191.58,192.23,11817.0,173.7872,174.1859,173.5969,174.1859,11817.0
2017-06-21 12:00:00,192.17,192.24,191.5,191.68,9390.0,174.1316,174.195,173.5244,173.6876,9390.0
2017-06-21 12:30:00,191.73,191.98,191.37,191.47,14484.0,173.7329,173.9594,173.4067,173.4973,14484.0
2017-06-21 13:00:00,191.47,192.58,191.47,191.91,17537.0,173.4973,174.5031,173.4973,173.896,17537.0
2017-06-21 13:30:00,191.84,192.01,191.67,191.92,4383.0,173.8325,173.9866,173.6785,173.905,4383.0
2017-06-21 14:00:00,192.01,192.37,191.78,192.05,71677.0,173.9866,174.3128,173.7782,174.0228,71677.0
2017-06-21 14:30:00,192.0,192.3,191.71,191.78,17440.0,173.9775,174.2494,173.7147,173.7782,17440.0
2017-06-21 15:00:00,191.7,191.92,191.47,191.86,11413.0,173.7057,173.905,173.4973,173.8507,11413.0
2017-06-21 15:30:00,191.86,192.1,191.67,191.96,49672.0,173.8507,174.0681,173.6785,173.9413,49672.0
2017-06-22 09:30:00,191.2,191.5,189.42,190.23,32433.0,173.2526,173.5244,171.6397,172.3737,32433.0
2017-06-22 10:00:00,190.4,190.76,190.08,190.35,17123.0,172.5277,172.8539,172.2377,172.4824,17123.0
2017-06-22 10:30:00,190.33,190.69,190.29,190.63,16862.0,172.4643,172.7905,172.428,172.7361,16862.0
2017-06-22 11:00:00,190.63,190.69,190.07,190.07,16745.0,172.7361,172.7905,172.2287,172.2287,16745.0
2017-06-22 11:30:00,190.17,190.53,189.92,190.31,36758.0,172.3193,172.6455,172.0928,172.4462,36758.0
2017-06-22 12:00:00,190.38,191.25,190.31,191.24,10023.0,172.5096,173.2979,172.4462,173.2889,10023.0
2017-06-22 12:30:00,191.24,191.31,190.46,190.49,9176.0,173.2889,173.3523,172.5821,172.6093,9176.0
2017-06-22 13:00:00,190.42,190.66,190.33,190.46,8757.0,172.5458,172.7633,172.4643,172.5821,8757.0
2017-06-22 13:30:00,190.47,190.47,189.88,189.88,9476.0,172.5911,172.5911,172.0565,172.0565,9476.0
2017-06-22 14:00:00,189.87,190.02,189.46,189.54,17611.0,172.0475,172.1834,171.6759,171.7484,17611.0
2017-06-22 14:30:00,189.56,189.56,189.05,189.26,20304.0,171.7666,171.7666,171.3044,171.4947,20304.0
2017-06-22 15:00:00,189.22,189.41,188.9,188.91,15342.0,171.4585,171.6306,171.1685,171.1776,15342.0
2017-06-22 15:30:00,188.91,189.03,188.6,188.67,41045.0,171.1776,171.2863,170.8967,170.9601,41045.0
2017-06-23 09:30:00,188.67,189.37,187.7,188.35,16105.0,170.9601,171.5944,170.0811,170.6701,16105.0
2017-06-23 10:00:00,188.32,188.6,187.65,187.97,23119.0,170.6429,170.8967,170.0358,170.3258,23119.0
2017-06-23 10:30:00,188.0,188.26,187.78,187.9,35106.0,170.353,170.5886,170.1536,170.2624,35106.0
2017-06-23 11:00:00,187.87,188.51,187.79,188.32,23630.0,170.2352,170.8151,170.1627,170.6429,23630.0
2017-06-23 11:30:00,188.26,188.44,187.96,188.22,21733.0,170.5886,170.7517,170.3167,170.5523,21733.0
2017-06-23 12:00:00,188.18,188.32,187.99,188.19,12399.0,170.5161,170.6429,170.3439,170.5251,12399.0
2017-06-23 12:30:00,188.26,188.75,188.07,188.17,20595.0,170.5886,171.0326,170.4164,170.507,20595.0
2017-06-23 13:00:00,188.15,188.15,187.83,187.92,16589.0,170.4889,170.4889,170.1989,170.2805,16589.0
2017-06-23 13:30:00,188.0,188.77,187.93,188.33,20084.0,170.353,171.0507,170.2896,170.652,20084.0
2017-06-23 14:00:00,188.41,188.41,187.42,187.71,24886.0,170.7245,170.7245,169.8274,170.0902,24886.0
2017-06-23 14:30:00,187.72,187.99,187.49,187.59,27330.0,170.0993,170.3439,169.8909,169.9815,27330.0
2017-06-23 15:00:00,187.68,187.77,186.96,187.0,42898.0,170.063,170.1446,169.4106,169.4469,42898.0
2017-06-23 15:30:00,187.0,188.07,186.79,187.64,85414.0,169.4469,170.4164,169.2566,170.0268,85414.0
2017-06-26 09:30:00,188.7,188.74,187.39,187.39,16560.0,170.9873,171.0235,169.8002,169.8002,16560.0
2017-06-26 10:00:00,187.34,187.36,186.95,187.15,8918.0,169.7549,169.7731,169.4015,169.5828,8918.0
2017-06-26 10:30:00,187.04,187.13,186.25,186.6,16423.0,169.4831,169.5646,168.7673,169.0844,16423.0
2017-06-26 11:00:00,186.73,187.23,186.73,187.0,8845.0,169.2022,169.6553,169.2022,169.4469,8845.0
2017-06-26 11:30:00,187.03,187.22,186.63,187.22,18610.0,169.474,169.6462,169.1116,169.6462,18610.0
2017-06-26 12:00:00,187.22,187.4,186.52,186.54,17624.0,169.6462,169.8093,169.0119,169.03,17624.0
2017-06-26 12:30:00,186.6,187.09,186.54,186.85,15224.0,169.0844,169.5284,169.03,169.3109,15224.0
2017-06-26 13:00:00,186.9,186.9,186.48,186.63,18812.0,169.3562,169.3562,168.9757,169.1116,18812.0
2017-06-26 13:30:00,186.6,187.04,186.57,186.91,8759.0,169.0844,169.4831,169.0572,169.3653,8759.0
2017-06-26 14:00:00,186.85,186.85,186.28,186.28,12958.0,169.3109,169.3109,168.7944,168.7944,12958.0
2017-06-26 14:30:00,186.3,186.84,186.29,186.77,11647.0,168.8126,169.3019,168.8035,169.2384,11647.0
2017-06-26 15:00:00,186.82,186.88,186.46,186.59,13104.0,169.2837,169.3381,168.9575,169.0753,13104.0
2017-06-26 15:30:00,186.55,186.97,186.4,186.43,44145.0,169.0391,169.4197,168.9032,168.9304,44145.0
2017-06-27 09:30:00,185.67,187.21,185.3,186.95,22254.0,168.2417,169.6371,167.9064,169.4015,22254.0
2017-06-27 10:00:00,186.97,187.08,186.05,186.47,10832.0,169.4197,169.5193,168.586,168.9666,10832.0
2017-06-27 10:30:00,186.33,186.54,186.19,186.54,9935.0,168.8397,169.03,168.7129,169.03,9935.0
2017-06-27 11:00:00,186.54,186.69,185.72,185.77,8600.0,169.03,169.166,168.287,168.3323,8600.0
2017-06-27 11:30:00,185.86,186.28,185.7,186.28,43833.0,168.4139,168.7944,168.2689,168.7944,43833.0
2017-06-27 12:00:00,186.28,186.46,186.08,186.19,9189.0,168.7944,168.9575,168.6132,168.7129,9189.0
2017-06-27 12:30:00,186.26,186.29,185.99,185.99,11700.0,168.7763,168.8035,168.5317,168.5317,11700.0
2017-06-27 13:00:00,185.97,186.0,185.53,185.58,6707.0,168.5135,168.5407,168.1148,168.1601,6707.0
2017-06-27 13:30:00,185.53,185.57,184.97,185.25,6343.0,168.1148,168.1511,167.6074,167.8611,6343.0
2017-06-27 14:00:00,185.26,185.42,185.01,185.42,11239.0,167.8702,168.0152,167.6436,168.0152,11239.0
2017-06-27 14:30:00,185.47,185.47,184.73,184.84,21397.0,168.0605,168.0605,167.3899,167.4896,21397.0
2017-06-27 15:00:00,184.86,185.12,184.62,184.72,14133.0,167.5077,167.7433,167.2903,167.3809,14133.0
2017-06-27 15:30:00,184.77,184.77,184.12,184.12,43288.0,167.4262,167.4262,166.8372,166.8372,43288.0
2017-06-28 09:30:00,184.6,184.6,183.39,183.4,6290.0,167.7345,167.7345,166.6351,166.6441,6290.0
2017-06-28 10:00:00,183.57,184.02,183.41,183.59,12356.0,166.7986,167.2075,166.6532,166.8168,12356.0
2017-06-28 10:30:00,183.59,183.97,183.59,183.83,12694.0,166.8168,167.1621,166.8168,167.0349,12694.0
2017-06-28 11:00:00,183.76,184.86,183.69,184.51,42440.0,166.9713,167.9708,166.9077,167.6527,42440.0
2017-06-28 11:30:00,184.53,184.92,184.43,184.81,15797.0,167.6709,168.0253,167.58,167.9253,15797.0
2017-06-28 12:00:00,184.69,184.75,184.11,184.28,20006.0,167.8163,167.8708,167.2893,167.4437,20006.0
2017-06-28 12:30:00,184.22,184.3,183.83,184.09,27390.0,167.3892,167.4619,167.0349,167.2711,27390.0
2017-06-28 13:00:00,184.09,184.66,184.08,184.48,12179.0,167.2711,167.789,167.262,167.6255,12179.0
2017-06-28 13:30:00,184.53,185.04,184.39,184.76,22862.0,167.6709,168.1343,167.5437,167.8799,22862.0
2017-06-28 14:00:00,184.75,184.98,184.75,184.97,13971.0,167.8708,168.0798,167.8708,168.0707,13971.0
2017-06-28 14:30:00,184.97,185.05,184.66,184.66,20570.0,168.0707,168.1434,167.789,167.789,20570.0
2017-06-28 15:00:00,184.72,185.04,184.43,184.43,21488.0,167.8435,168.1343,167.58,167.58,21488.0
2017-06-28 15:30:00,184.44,184.76,184.29,184.53,59552.0,167.5891,167.8799,167.4528,167.6709,59552.0
2017-06-29 09:30:00,185.07,185.07,183.42,184.22,11961.0,168.1616,168.1616,166.6623,167.3892,11961.0
2017-06-29 10:00:00,184.32,184.5,183.09,183.31,13745.0,167.4801,167.6436,166.3625,166.5624,13745.0
2017-06-29 10:30:00,183.24,183.52,183.0,183.46,7257.0,166.4988,166.7532,166.2807,166.6987,7257.0
2017-06-29 11:00:00,183.46,183.58,182.96,183.0,7316.0,166.6987,166.8077,166.2443,166.2807,7316.0
2017-06-29 11:30:00,182.75,182.91,182.05,182.46,11192.0,166.0535,166.1989,165.4175,165.79,11192.0
2017-06-29 12:00:00,182.4,183.03,182.25,183.03,27800.0,165.7355,166.3079,165.5992,166.3079,27800.0
2017-06-29 12:30:00,183.11,183.18,182.27,182.27,7066.0,166.3806,166.4442,165.6174,165.6174,7066.0
2017-06-29 13:00:00,182.41,182.48,181.25,181.39,8566.0,165.7446,165.8082,164.6906,164.8178,8566.0
2017-06-29 13:30:00,181.49,182.14,181.49,182.06,11542.0,164.9086,165.4993,164.9086,165.4266,11542.0
2017-06-29 14:00:00,182.0,182.46,181.93,182.4,8649.0,165.3721,165.79,165.3084,165.7355,8649.0
2017-06-29 14:30:00,182.4,182.85,182.31,182.79,17541.0,165.7355,166.1444,165.6537,166.0899,17541.0
2017-06-29 15:00:00,182.87,183.86,182.87,183.62,19547.0,166.1626,167.0621,166.1626,166.844,19547.0
2017-06-29 15:30:00,183.68,183.82,183.4,183.49,42039.0,166.8986,167.0258,166.6441,166.7259,42039.0
2017-06-30 09:30:00,183.52,184.59,183.52,183.94,5986.0,166.7532,167.7254,166.7532,167.1348,5986.0
2017-06-30 10:00:00,183.84,184.16,183.32,183.92,24760.0,167.0439,167.3347,166.5715,167.1166,24760.0
2017-06-30 10:30:00,183.94,184.31,183.61,184.06,33410.0,167.1348,167.471,166.835,167.2438,33410.0
2017-06-30 11:00:00,184.09,184.43,183.94,184.05,23158.0,167.2711,167.58,167.1348,167.2348,23158.0
2017-06-30 11:30:00,183.97,184.25,183.81,184.25,7381.0,167.1621,167.4165,167.0167,167.4165,7381.0
2017-06-30 12:00:00,184.25,184.26,183.96,183.96,12607.0,167.4165,167.4256,167.153,167.153,12607.0
2017-06-30 12:30:00,184.03,184.14,183.83,184.08,7298.0,167.2166,167.3165,167.0349,167.262,7298.0
2017-06-30 13:00:00,184.15,184.54,184.15,184.17,9287.0,167.3256,167.68,167.3256,167.3438,9287.0
2017-06-30 13:30:00,184.31,184.42,184.03,184.42,10177.0,167.471,167.571,167.2166,167.571,10177.0
2017-06-30 14:00:00,184.51,184.68,184.25,184.57,17487.0,167.6527,167.8072,167.4165,167.7073,17487.0
2017-06-30 14:30:00,184.59,184.97,184.48,184.59,17918.0,167.7254,168.0707,167.6255,167.7254,17918.0
2017-06-30 15:00:00,184.61,184.61,184.04,184.11,27888.0,167.7436,167.7436,167.2257,167.2893,27888.0
2017-06-30 15:30:00,184.11,184.43,183.57,183.57,84053.0,167.2893,167.58,166.7986,166.7986,84053.0
2017-07-03 09:30:00,184.5,185.2,183.65,184.03,26560.0,167.6436,168.2797,166.8713,167.2166,26560.0
2017-07-03 10:00:00,184.03,184.4,183.77,184.39,24100.0,167.2166,167.5528,166.9803,167.5437,24100.0
2017-07-03 10:30:00,184.32,185.25,184.32,185.25,32754.0,167.4801,168.3251,167.4801,168.3251,32754.0
2017-07-03 11:00:00,185.25,186.4,185.19,186.25,22709.0,168.3251,169.3701,168.2706,169.2338,22709.0
2017-07-03 11:30:00,186.3,186.64,185.61,185.73,24345.0,169.2792,169.5881,168.6522,168.7613,24345.0
2017-07-03 12:00:00,185.69,185.69,184.58,184.61,21138.0,168.7249,168.7249,167.7163,167.7436,21138.0
2017-07-03 12:30:00,184.56,184.7,183.87,183.88,50878.0,167.6982,167.8254,167.0712,167.0803,50878.0
2017-07-05 09:30:00,184.2,186.31,184.2,186.13,14606.0,167.3711,169.2883,167.3711,169.1247,14606.0
2017-07-05 10:00:00,186.08,186.15,184.82,185.17,14750.0,169.0793,169.1429,167.9344,168.2524,14750.0
2017-07-05 10:30:00,185.08,185.17,184.53,184.72,17685.0,168.1707,168.2524,167.6709,167.8435,17685.0
2017-07-05 11:00:00,184.88,185.34,184.71,185.23,15462.0,167.9889,168.4069,167.8345,168.307,15462.0
2017-07-05 11:30:00,185.29,185.99,185.28,185.62,12661.0,168.3615,168.9975,168.3524,168.6613,12661.0
2017-07-05 12:00:00,185.52,186.01,185.52,186.01,15282.0,168.5705,169.0157,168.5705,169.0157,15282.0
2017-07-05 12:30:00,185.88,186.13,185.77,186.02,9198.0,168.8976,169.1247,168.7976,169.0248,9198.0
2017-07-05 13:00:00,186.0,186.17,185.91,186.06,7715.0,169.0066,169.1611,168.9248,169.0611,7715.0
2017-07-05 13:30:00,185.96,186.76,185.96,186.22,23104.0,168.9703,169.6972,168.9703,169.2065,23104.0
2017-07-05 14:00:00,186.32,186.41,185.7,185.7,12571.0,169.2974,169.3791,168.734,168.734,12571.0
2017-07-05 14:30:00,185.74,185.84,185.08,185.23,10450.0,168.7704,168.8612,168.1707,168.307,10450.0
2017-07-05 15:00:00,185.31,185.75,185.25,185.67,6261.0,168.3796,168.7794,168.3251,168.7068,6261.0
2017-07-05 15:30:00,185.65,186.3,185.64,185.85,34521.0,168.6886,169.2792,168.6795,168.8703,34521.0
2017-07-06 09:30:00,185.3,187.49,184.6,185.19,19331.0,168.3706,170.3605,167.7345,168.2706,19331.0
2017-07-06 10:00:00,185.13,185.18,184.25,184.28,13759.0,168.2161,168.2615,167.4165,167.4437,13759.0
2017-07-06 10:30:00,184.32,184.35,183.85,184.06,22357.0,167.4801,167.5074,167.053,167.2438,22357.0
2017-07-06 11:00:00,184.15,184.47,183.79,184.02,17558.0,167.3256,167.6164,166.9985,167.2075,17558.0
2017-07-06 11:30:00,184.05,184.23,183.52,184.17,16530.0,167.2348,167.3983,166.7532,167.3438,16530.0
2017-07-06 12:00:00,184.17,184.45,183.94,184.06,16289.0,167.3438,167.5982,167.1348,167.2438,16289.0
2017-07-06 12:30:00,184.06,184.22,183.99,184.14,9301.0,167.2438,167.3892,167.1802,167.3165,9301.0
2017-07-06 13:00:00,184.1,184.18,183.83,184.08,11746.0,167.2802,167.3529,167.0349,167.262,11746.0
2017-07-06 13:30:00,184.07,184.39,183.88,184.0,8056.0,167.2529,167.5437,167.0803,167.1893,8056.0
2017-07-06 14:00:00,184.01,184.13,183.63,183.94,17106.0,167.1984,167.3075,166.8531,167.1348,17106.0
2017-07-06 14:30:00,183.73,184.23,183.71,184.2,11358.0,166.944,167.3983,166.9258,167.3711,11358.0
2017-07-06 15:00:00,184.21,184.44,184.0,184.18,10515.0,167.3801,167.5891,167.1893,167.3529,10515.0
2017-07-06 15:30:00,184.28,184.28,183.59,183.93,39907.0,167.4437,167.4437,166.8168,167.1257,39907.0
2017-07-07 09:30:00,184.16,185.73,184.16,185.73,8566.0,167.3347,168.7613,167.3347,168.7613,8566.0
2017-07-07 10:00:00,185.46,185.53,185.14,185.39,6499.0,168.5159,168.5795,168.2252,168.4523,6499.0
2017-07-07 10:30:00,185.42,185.51,184.93,185.15,20600.0,168.4796,168.5614,168.0344,168.2343,20600.0
2017-07-07 11:00:00,185.22,185.44,185.0,185.24,12887.0,168.2979,168.4978,168.098,168.316,12887.0
2017-07-07 11:30:00,185.38,185.95,185.33,185.84,9452.0,168.4432,168.9612,168.3978,168.8612,9452.0
2017-07-07 12:00:00,185.87,186.05,185.5,185.5,9340.0,168.8885,169.052,168.5523,168.5523,9340.0
2017-07-07 12:30:00,185.44,185.87,185.35,185.78,2220.0,168.4978,168.8885,168.416,168.8067,2220.0
2017-07-07 13:00:00,185.79,186.26,185.76,186.26,7171.0,168.8158,169.2428,168.7885,169.2428,7171.0
2017-07-07 13:30:00,186.25,186.35,185.89,185.89,4095.0,169.2338,169.3246,168.9067,168.9067,4095.0
2017-07-07 14:00:00,185.94,186.31,185.75,186.27,32400.0,168.9521,169.2883,168.7794,169.2519,32400.0
2017-07-07 14:30:00,186.16,186.35,185.91,185.99,14067.0,169.152,169.3246,168.9248,168.9975,14067.0
2017-07-07 15:00:00,186.08,186.27,185.92,186.24,11928.0,169.0793,169.2519,168.9339,169.2247,11928.0
2017-07-07 15:30:00,186.26,186.53,186.13,186.17,30707.0,169.2428,169.4882,169.1247,169.1611,30707.0
2017-07-10 09:30:00,186.77,187.29,185.56,185.8,15425.0,169.7063,170.1787,168.6068,168.8249,15425.0
2017-07-10 10:00:00,185.71,186.24,185.25,185.25,7650.0,168.7431,169.2247,168.3251,168.3251,7650.0
2017-07-10 10:30:00,185.43,185.48,184.81,184.81,39849.0,168.4887,168.5341,167.9253,167.9253,39849.0
2017-07-10 11:00:00,184.94,185.25,184.75,184.75,8832.0,168.0434,168.3251,167.8708,167.8708,8832.0
2017-07-10 11:30:00,184.75,185.29,184.73,185.12,5600.0,167.8708,168.3615,167.8526,168.207,5600.0
2017-07-10 12:00:00,185.06,185.44,184.9,185.0,14089.0,168.1525,168.4978,168.0071,168.098,14089.0
2017-07-10 12:30:00,185.06,185.13,184.93,185.0,5898.0,168.1525,168.2161,168.0344,168.098,5898.0
2017-07-10 13:00:00,185.0,185.12,184.78,185.03,8798.0,168.098,168.207,167.8981,168.1252,8798.0
2017-07-10 13:30:00,185.01,185.31,185.0,185.3,7865.0,168.1071,168.3796,168.098,168.3706,7865.0
2017-07-10 14:00:00,185.28,185.69,185.07,185.67,6587.0,168.3524,168.7249,168.1616,168.7068,6587.0
2017-07-10 14:30:00,185.67,185.67,184.85,184.91,12333.0,168.7068,168.7068,167.9617,168.0162,12333.0
2017-07-10 15:00:00,185.01,185.01,184.39,184.54,18796.0,168.1071,168.1071,167.5437,167.68,18796.0
2017-07-10 15:30:00,184.55,184.79,184.38,184.68,81082.0,167.6891,167.9072,167.5346,167.8072,81082.0
2017-07-11 09:30:00,184.36,185.45,180.94,183.22,18639.0,167.5164,168.5069,164.4089,166.4806,18639.0
2017-07-11 10:00:00,183.29,183.38,182.37,183.0,26539.0,166.5442,166.626,165.7082,166.2807,26539.0
2017-07-11 10:30:00,183.07,183.55,182.87,183.37,24093.0,166.3443,166.7804,166.1626,166.6169,24093.0
2017-07-11 11:00:00,183.43,183.43,182.6,182.73,19025.0,166.6714,166.6714,165.9172,166.0354,19025.0
2017-07-11 11:30:00,182.84,183.51,182.84,183.42,12000.0,166.1353,166.7441,166.1353,166.6623,12000.0
2017-07-11 12:00:00,183.53,183.89,183.35,183.89,6058.0,166.7623,167.0894,166.5987,167.0894,6058.0
2017-07-11 12:30:00,183.9,184.25,183.75,183.81,16100.0,167.0985,167.4165,166.9622,167.0167,16100.0
2017-07-11 13:00:00,183.84,183.87,183.38,183.7,9183.0,167.0439,167.0712,166.626,166.9167,9183.0
2017-07-11 13:30:00,183.75,184.0,183.6,183.87,12920.0,166.9622,167.1893,166.8259,167.0712,12920.0
2017-07-11 14:00:00,183.92,183.95,183.56,183.7,12720.0,167.1166,167.1439,166.7895,166.9167,12720.0
2017-07-11 14:30:00,183.67,183.71,183.24,183.28,14155.0,166.8895,166.9258,166.4988,166.5351,14155.0
2017-07-11 15:00:00,183.24,183.42,183.08,183.4,23810.0,166.4988,166.6623,166.3534,166.6441,23810.0
2017-07-11 15:30:00,183.39,183.4,182.8,182.94,60549.0,166.6351,166.6441,166.099,166.2262,60549.0
2017-07-12 09:30:00,183.73,185.69,183.73,185.14,9864.0,166.944,168.7249,166.944,168.2252,9864.0
2017-07-12 10:00:00,185.31,185.34,184.29,184.61,11328.0,168.3796,168.4069,167.4528,167.7436,11328.0
2017-07-12 10:30:00,184.47,185.07,184.12,184.64,14940.0,167.6164,168.1616,167.2984,167.7709,14940.0
2017-07-12 11:00:00,184.64,184.85,184.34,184.4,8068.0,167.7709,167.9617,167.4983,167.5528,8068.0
2017-07-12 11:30:00,184.18,184.18,183.28,183.29,15017.0,167.3529,167.3529,166.5351,166.5442,15017.0
2017-07-12 12:00:00,183.33,184.17,183.33,184.0,9693.0,166.5805,167.3438,166.5805,167.1893,9693.0
2017-07-12 12:30:00,183.97,184.18,183.9,184.09,5160.0,167.1621,167.3529,167.0985,167.2711,5160.0
2017-07-12 13:00:00,184.18,184.18,183.5,183.68,5472.0,167.3529,167.3529,166.735,166.8986,5472.0
2017-07-12 13:30:00,183.74,184.04,183.74,183.92,4608.0,166.9531,167.2257,166.9531,167.1166,4608.0
2017-07-12 14:00:00,183.97,184.09,183.74,183.89,12844.0,167.1621,167.2711,166.9531,167.0894,12844.0
2017-07-12 14:30:00,183.88,183.9,183.39,183.65,20021.0,167.0803,167.0985,166.6351,166.8713,20021.0
2017-07-12 15:00:00,183.65,183.78,183.54,183.78,9165.0,166.8713,166.9894,166.7714,166.9894,9165.0
2017-07-12 15:30:00,183.78,183.92,183.51,183.76,24144.0,166.9894,167.1166,166.7441,166.9713,24144.0
2017-07-13 09:30:00,184.18,185.12,183.9,185.05,15357.0,167.3529,168.207,167.0985,168.1434,15357.0
2017-07-13 10:00:00,184.94,184.94,183.47,183.48,4504.0,168.0434,168.0434,166.7078,166.7168,4504.0
2017-07-13 10:30:00,183.42,183.64,183.09,183.47,4200.0,166.6623,166.8622,166.3625,166.7078,4200.0
2017-07-13 11:00:00,183.38,184.57,183.38,184.37,12229.0,166.626,167.7073,166.626,167.5255,12229.0
2017-07-13 11:30:00,184.33,184.33,183.71,183.94,6854.0,167.4892,167.4892,166.9258,167.1348,6854.0
2017-07-13 12:00:00,183.94,184.36,183.87,184.28,10376.0,167.1348,167.5164,167.0712,167.4437,10376.0
2017-07-13 12:30:00,184.33,184.57,184.3,184.57,6100.0,167.4892,167.7073,167.4619,167.7073,6100.0
2017-07-13 13:00:00,184.49,184.55,184.27,184.38,3600.0,167.6346,167.6891,167.4347,167.5346,3600.0
2017-07-13 13:30:00,184.35,184.57,184.34,184.4,3314.0,167.5074,167.7073,167.4983,167.5528,3314.0
2017-07-13 14:00:00,184.33,184.36,184.08,184.19,3487.0,167.4892,167.5164,167.262,167.362,3487.0
2017-07-13 14:30:00,184.18,184.46,184.15,184.27,6057.0,167.3529,167.6073,167.3256,167.4347,6057.0
2017-07-13 15:00:00,184.27,184.27,183.48,183.53,18242.0,167.4347,167.4347,166.7168,166.7623,18242.0
2017-07-13 15:30:00,183.52,184.0,183.26,183.8,43806.0,166.7532,167.1893,166.5169,167.0076,43806.0
2017-07-14 09:30:00,184.04,184.48,183.6,183.6,6404.0,167.2257,167.6255,166.8259,166.8259,6404.0
2017-07-14 10:00:00,183.78,184.05,183.0,183.94,14555.0,166.9894,167.2348,166.2807,167.1348,14555.0
2017-07-14 10:30:00,183.85,184.19,183.79,184.12,11032.0,167.053,167.362,166.9985,167.2984,11032.0
2017-07-14 11:00:00,184.03,184.23,183.88,184.23,4009.0,167.2166,167.3983,167.0803,167.3983,4009.0
2017-07-14 11:30:00,184.21,184.41,184.09,184.38,3497.0,167.3801,167.5619,167.2711,167.5346,3497.0
2017-07-14 12:00:00,184.36,184.41,183.9,184.3,3600.0,167.5164,167.5619,167.0985,167.4619,3600.0
2017-07-14 12:30:00,184.42,184.74,184.42,184.58,5313.0,167.571,167.8617,167.571,167.7163,5313.0
2017-07-14 13:00:00,184.59,184.89,184.59,184.78,5800.0,167.7254,167.998,167.7254,167.8981,5800.0
2017-07-14 13:30:00,184.76,184.76,184.3,184.67,4046.0,167.8799,167.8799,167.4619,167.7981,4046.0
2017-07-14 14:00:00,184.69,184.97,184.68,184.93,7075.0,167.8163,168.0707,167.8072,168.0344,7075.0
2017-07-14 14:30:00,184.94,184.97,184.09,184.32,14215.0,168.0434,168.0707,167.2711,167.4801,14215.0
2017-07-14 15:00:00,184.36,184.5,184.05,184.05,6468.0,167.5164,167.6436,167.2348,167.2348,6468.0
2017-07-14 15:30:00,184.06,184.12,183.65,183.78,27753.0,167.2438,167.2984,166.8713,166.9894,27753.0
2017-07-17 09:30:00,183.98,184.07,183.46,183.83,6238.0,167.1712,167.2529,166.6987,167.0349,6238.0
2017-07-17 10:00:00,183.73,184.37,183.4,184.16,5411.0,166.944,167.5255,166.6441,167.3347,5411.0
2017-07-17 10:30:00,184.11,184.44,183.62,184.34,5000.0,167.2893,167.5891,166.844,167.4983,5000.0
2017-07-17 11:00:00,184.39,184.4,183.74,183.8,11414.0,167.5437,167.5528,166.9531,167.0076,11414.0
2017-07-17 11:30:00,183.81,184.16,183.57,184.14,10745.0,167.0167,167.3347,166.7986,167.3165,10745.0
2017-07-17 12:00:00,184.12,184.26,183.91,184.06,21104.0,167.2984,167.4256,167.1076,167.2438,21104.0
2017-07-17 12:30:00,184.2,184.72,184.18,184.61,7300.0,167.3711,167.8435,167.3529,167.7436,7300.0
2017-07-17 13:00:00,184.71,184.8,184.27,184.39,7630.0,167.8345,167.9162,167.4347,167.5437,7630.0
2017-07-17 13:30:00,184.43,184.59,184.33,184.42,5416.0,167.58,167.7254,167.4892,167.571,5416.0
2017-07-17 14:00:00,184.56,184.76,184.43,184.72,3186.0,167.6982,167.8799,167.58,167.8435,3186.0
2017-07-17 14:30:00,184.67,184.74,184.44,184.56,6610.0,167.7981,167.8617,167.5891,167.6982,6610.0
2017-07-17 15:00:00,184.55,184.6,184.42,184.52,8286.0,167.6891,167.7345,167.571,167.6618,8286.0
2017-07-17 15:30:00,184.55,184.88,184.25,184.3,29511.0,167.6891,167.9889,167.4165,167.4619,29511.0
2017-07-18 09:30:00,184.05,184.24,183.84,183.97,9452.0,167.2348,167.4074,167.0439,167.1621,9452.0
2017-07-18 10:00:00,183.77,184.24,183.63,183.63,13605.0,166.9803,167.4074,166.8531,166.8531,13605.0
2017-07-18 10:30:00,183.4,183.4,182.61,183.16,8678.0,166.6441,166.6441,165.9263,166.4261,8678.0
2017-07-18 11:00:00,183.2,183.36,183.01,183.18,6155.0,166.4624,166.6078,166.2898,166.4442,6155.0
2017-07-18 11:30:00,183.11,183.27,182.77,183.13,16741.0,166.3806,166.526,166.0717,166.3988,16741.0
2017-07-18 12:00:00,183.13,183.4,183.01,183.1,5672.0,166.3988,166.6441,166.2898,166.3716,5672.0
2017-07-18 12:30:00,183.14,183.59,182.98,183.53,8687.0,166.4079,166.8168,166.2625,166.7623,8687.0
2017-07-18 13:00:00,183.45,183.51,183.02,183.02,3962.0,166.6896,166.7441,166.2989,166.2989,3962.0
2017-07-18 13:30:00,182.92,183.78,182.92,183.55,13131.0,166.208,166.9894,166.208,166.7804,13131.0
2017-07-18 14:00:00,183.44,183.44,183.11,183.11,7053.0,166.6805,166.6805,166.3806,166.3806,7053.0
2017-07-18 14:30:00,183.2,183.63,183.12,183.55,12913.0,166.4624,166.8531,166.3897,166.7804,12913.0
2017-07-18 15:00:00,183.57,183.86,183.25,183.82,10268.0,166.7986,167.0621,166.5078,167.0258,10268.0
2017-07-18 15:30:00,183.79,184.05,183.66,183.91,29326.0,166.9985,167.2348,166.8804,167.1076,29326.0
2017-07-19 09:30:00,184.53,184.89,184.09,184.72,7067.0,167.6709,167.998,167.2711,167.8435,7067.0
2017-07-19 10:00:00,184.63,184.79,184.51,184.57,6413.0,167.7618,167.9072,167.6527,167.7073,6413.0
2017-07-19 10:30:00,184.57,185.04,184.5,185.02,6727.0,167.7073,168.1343,167.6436,168.1161,6727.0
2017-07-19 11:00:00,185.02,185.12,184.34,184.55,9464.0,168.1161,168.207,167.4983,167.6891,9464.0
2017-07-19 11:30:00,184.6,184.88,184.45,184.78,8324.0,167.7345,167.9889,167.5982,167.8981,8324.0
2017-07-19 12:00:00,184.82,185.0,184.59,184.61,6085.0,167.9344,168.098,167.7254,167.7436,6085.0
2017-07-19 12:30:00,184.57,184.7,183.92,184.11,10236.0,167.7073,167.8254,167.1166,167.2893,10236.0
2017-07-19 13:00:00,184.14,184.48,184.04,184.34,3152.0,167.3165,167.6255,167.2257,167.4983,3152.0
2017-07-19 13:30:00,184.4,184.44,183.88,183.94,6526.0,167.5528,167.5891,167.0803,167.1348,6526.0
2017-07-19 14:00:00,184.0,184.21,183.88,184.2,13184.0,167.1893,167.3801,167.0803,167.3711,13184.0
2017-07-19 14:30:00,184.22,184.62,184.2,184.56,4706.0,167.3892,167.7527,167.3711,167.6982,4706.0
2017-07-19 15:00:00,184.57,184.66,184.29,184.4,11068.0,167.7073,167.789,167.4528,167.5528,11068.0
2017-07-19 15:30:00,184.39,184.45,184.0,184.38,42822.0,167.5437,167.5982,167.1893,167.5346,42822.0
2017-07-20 09:30:00,184.93,185.07,183.75,184.06,15788.0,168.0344,168.1616,166.9622,167.2438,15788.0
2017-07-20 10:00:00,183.99,184.33,183.28,183.42,9244.0,167.1802,167.4892,166.5351,166.6623,9244.0
2017-07-20 10:30:00,183.43,183.67,182.82,183.54,14112.0,166.6714,166.8895,166.1171,166.7714,14112.0
2017-07-20 11:00:00,183.54,183.76,183.48,183.69,5700.0,166.7714,166.9713,166.7168,166.9077,5700.0
2017-07-20 11:30:00,183.69,183.86,183.31,183.31,10220.0,166.9077,167.0621,166.5624,166.5624,10220.0
2017-07-20 12:00:00,183.32,183.4,183.12,183.35,5413.0,166.5715,166.6441,166.3897,166.5987,5413.0
2017-07-20 12:30:00,183.36,183.65,183.36,183.55,2100.0,166.6078,166.8713,166.6078,166.7804,2100.0
2017-07-20 13:00:00,183.64,183.77,183.43,183.5,6444.0,166.8622,166.9803,166.6714,166.735,6444.0
2017-07-20 13:30:00,183.48,183.48,183.08,183.24,4995.0,166.7168,166.7168,166.3534,166.4988,4995.0
2017-07-20 14:00:00,183.23,183.29,183.07,183.07,4458.0,166.4897,166.5442,166.3443,166.3443,4458.0
2017-07-20 14:30:00,183.07,183.36,183.03,183.29,8540.0,166.3443,166.6078,166.3079,166.5442,8540.0
2017-07-20 15:00:00,183.33,183.33,182.49,182.7,22145.0,166.5805,166.5805,165.8173,166.0081,22145.0
2017-07-20 15:30:00,182.71,182.81,182.5,182.53,37087.0,166.0172,166.108,165.8264,165.8536,37087.0
2017-07-21 09:30:00,182.17,182.69,181.58,182.05,28583.0,165.5265,165.999,164.9904,165.4175,28583.0
2017-07-21 10:00:00,182.05,182.15,181.47,181.62,30434.0,165.4175,165.5083,164.8905,165.0268,30434.0
2017-07-21 10:30:00,181.86,182.11,181.73,181.9,21854.0,165.2448,165.472,165.1267,165.2812,21854.0
2017-07-21 11:00:00,181.96,182.18,181.65,181.95,21541.0,165.3357,165.5356,165.054,165.3266,21541.0
2017-07-21 11:30:00,182.0,182.24,181.75,182.24,20689.0,165.3721,165.5901,165.1449,165.5901,20689.0
2017-07-21 12:00:00,182.36,182.72,182.36,182.53,9857.0,165.6992,166.0263,165.6992,165.8536,9857.0
2017-07-21 12:30:00,182.49,182.75,182.36,182.36,16273.0,165.8173,166.0535,165.6992,165.6992,16273.0
2017-07-21 13:00:00,182.3,182.39,182.11,182.13,19918.0,165.6446,165.7264,165.472,165.4902,19918.0
2017-07-21 13:30:00,182.08,182.12,181.95,182.09,13231.0,165.4447,165.4811,165.3266,165.4538,13231.0
2017-07-21 14:00:00,182.09,182.1,181.91,181.91,17747.0,165.4538,165.4629,165.2903,165.2903,17747.0
2017-07-21 14:30:00,181.97,182.12,181.95,181.96,37779.0,165.3448,165.4811,165.3266,165.3357,37779.0
2017-07-21 15:00:00,181.96,182.65,181.89,182.65,19601.0,165.3357,165.9627,165.2721,165.9627,19601.0
2017-07-21 15:30:00,182.65,182.72,182.08,182.28,71247.0,165.9627,166.0263,165.4447,165.6265,71247.0
2017-07-24 09:30:00,178.43,181.16,175.59,178.44,60903.0,162.1282,164.6088,159.5477,162.1373,60903.0
2017-07-24 10:00:00,178.44,179.84,178.28,178.55,44707.0,162.1373,163.4094,161.9919,162.2373,44707.0
2017-07-24 10:30:00,178.55,179.95,178.47,179.95,29858.0,162.2373,163.5093,162.1646,163.5093,29858.0
2017-07-24 11:00:00,179.87,180.52,178.68,179.86,30542.0,163.4367,164.0273,162.3554,163.4276,30542.0
2017-07-24 11:30:00,180.0,180.39,178.64,179.1,16316.0,163.5548,163.9091,162.319,162.737,16316.0
2017-07-24 12:00:00,179.1,179.24,178.88,178.9,12723.0,162.737,162.8642,162.5371,162.5553,12723.0
2017-07-24 12:30:00,178.9,179.14,178.58,178.76,12355.0,162.5553,162.7733,162.2645,162.4281,12355.0
2017-07-24 13:00:00,178.84,178.93,177.99,178.13,11545.0,162.5008,162.5825,161.7284,161.8556,11545.0
2017-07-24 13:30:00,178.12,178.24,176.85,177.07,35344.0,161.8465,161.9556,160.6926,160.8925,35344.0
2017-07-24 14:00:00,177.2,177.83,177.2,177.6,17420.0,161.0106,161.583,161.0106,161.374,17420.0
2017-07-24 14:30:00,177.76,177.97,177.14,177.29,23851.0,161.5194,161.7102,160.9561,161.0924,23851.0
2017-07-24 15:00:00,177.28,177.53,176.09,176.75,42928.0,161.0833,161.3104,160.002,160.6017,42928.0
2017-07-24 15:30:00,176.75,176.98,175.7,176.34,97012.0,160.6017,160.8107,159.6476,160.2292,97012.0
2017-07-25 09:30:00,177.4,177.45,173.53,174.17,91832.0,161.1923,161.2378,157.6759,158.2574,91832.0
2017-07-25 10:00:00,174.39,175.35,172.75,173.21,74622.0,158.4573,159.3296,156.9672,157.3851,74622.0
2017-07-25 10:30:00,173.16,174.64,173.04,174.16,53985.0,157.3397,158.6845,157.2307,158.2483,53985.0
2017-07-25 11:00:00,174.23,174.58,173.95,174.03,36078.0,158.3119,158.63,158.0575,158.1302,36078.0
2017-07-25 11:30:00,174.09,174.23,172.64,172.96,44341.0,158.1847,158.3119,156.8672,157.158,44341.0
2017-07-25 12:00:00,173.0,173.06,171.85,172.26,43401.0,157.1943,157.2488,156.1494,156.5219,43401.0
2017-07-25 12:30:00,172.23,172.57,171.4,172.52,30725.0,156.4947,156.8036,155.7405,156.7582,30725.0
2017-07-25 13:00:00,172.5,172.56,171.63,171.79,25189.0,156.74,156.7945,155.9495,156.0949,25189.0
2017-07-25 13:30:00,171.72,171.9,171.32,171.6,33770.0,156.0313,156.1948,155.6678,155.9222,33770.0
2017-07-25 14:00:00,171.61,172.45,171.54,171.98,41679.0,155.9313,156.6946,155.8677,156.2675,41679.0
2017-07-25 14:30:00,171.95,172.58,171.77,172.43,31716.0,156.2402,156.8127,156.0767,156.6764,31716.0
2017-07-25 15:00:00,172.52,172.68,172.14,172.19,41687.0,156.7582,156.9035,156.4129,156.4583,41687.0
2017-07-25 15:30:00,172.14,172.3,171.69,171.92,114846.0,156.4129,156.5583,156.004,156.213,114846.0
2017-07-26 09:30:00,171.95,173.12,171.67,171.81,41082.0,156.2402,157.3034,155.9858,156.113,41082.0
2017-07-26 10:00:00,171.81,172.13,171.57,171.78,37095.0,156.113,156.4038,155.895,156.0858,37095.0
2017-07-26 10:30:00,171.72,172.01,171.35,171.91,26162.0,156.0313,156.2948,155.6951,156.2039,26162.0
2017-07-26 11:00:00,171.94,172.28,171.63,171.82,40479.0,156.2312,156.5401,155.9495,156.1221,40479.0
2017-07-26 11:30:00,171.8,171.92,171.49,171.85,18225.0,156.1039,156.213,155.8223,156.1494,18225.0
2017-07-26 12:00:00,171.85,171.94,171.49,171.58,25639.0,156.1494,156.2312,155.8223,155.904,25639.0
2017-07-26 12:30:00,171.59,171.68,170.85,171.15,15856.0,155.9131,155.9949,155.2407,155.5133,15856.0
2017-07-26 13:00:00,171.1,171.23,170.92,170.98,17650.0,155.4679,155.586,155.3043,155.3589,17650.0
2017-07-26 13:30:00,170.93,171.14,170.07,170.36,25973.0,155.3134,155.5042,154.532,154.7955,25973.0
2017-07-26 14:00:00,170.49,170.6,170.14,170.37,26634.0,154.9136,155.0136,154.5956,154.8046,26634.0
2017-07-26 14:30:00,170.37,170.86,170.3,170.64,17113.0,154.8046,155.2498,154.741,155.0499,17113.0
2017-07-26 15:00:00,170.66,170.89,170.04,170.5,32175.0,155.0681,155.2771,154.5047,154.9227,32175.0
2017-07-26 15:30:00,170.49,170.57,169.31,169.96,102127.0,154.9136,154.9863,153.8414,154.4321,102127.0
2017-07-27 09:30:00,170.25,171.0,169.68,170.94,20681.0,154.6956,155.377,154.1776,155.3225,20681.0
2017-07-27 10:00:00,170.79,171.07,170.49,170.74,46054.0,155.1862,155.4406,154.9136,155.1408,46054.0
2017-07-27 10:30:00,170.68,171.19,170.63,170.88,15429.0,155.0863,155.5497,155.0408,155.268,15429.0
2017-07-27 11:00:00,170.9,171.13,170.45,170.96,46731.0,155.2862,155.4952,154.8773,155.3407,46731.0
2017-07-27 11:30:00,170.9,171.27,170.81,171.09,18057.0,155.2862,155.6224,155.2044,155.4588,18057.0
2017-07-27 12:00:00,171.09,171.72,171.07,171.62,23290.0,155.4588,156.0313,155.4406,155.9404,23290.0
2017-07-27 12:30:00,171.58,171.6,171.3,171.55,17142.0,155.904,155.9222,155.6496,155.8768,17142.0
2017-07-27 13:00:00,171.56,171.67,171.09,171.24,11877.0,155.8859,155.9858,155.4588,155.5951,11877.0
2017-07-27 13:30:00,171.26,171.56,170.98,171.43,49478.0,155.6133,155.8859,155.3589,155.7678,49478.0
2017-07-27 14:00:00,171.45,172.22,171.45,171.95,15919.0,155.7859,156.4856,155.7859,156.2402,15919.0
2017-07-27 14:30:00,171.95,171.98,171.46,171.54,11872.0,156.2402,156.2675,155.795,155.8677,11872.0
2017-07-27 15:00:00,171.56,171.87,171.3,171.62,16162.0,155.8859,156.1676,155.6496,155.9404,16162.0
2017-07-27 15:30:00,171.62,172.1,171.57,172.1,55699.0,155.9404,156.3765,155.895,156.3765,55699.0
2017-07-28 09:30:00,171.96,172.34,170.97,171.26,20919.0,156.2493,156.5946,155.3498,155.6133,20919.0
2017-07-28 10:00:00,171.28,171.29,170.47,170.67,20047.0,155.6315,155.6405,154.8955,155.0772,20047.0
2017-07-28 10:30:00,170.64,171.25,170.58,171.13,23476.0,155.0499,155.6042,154.9954,155.4952,23476.0
2017-07-28 11:00:00,171.12,171.12,169.92,170.78,40615.0,155.4861,155.4861,154.3957,155.1771,40615.0
2017-07-28 11:30:00,170.8,171.32,170.45,170.83,14689.0,155.1953,155.6678,154.8773,155.2226,14689.0
2017-07-28 12:00:00,170.87,170.96,170.22,170.24,17767.0,155.2589,155.3407,154.6683,154.6865,17767.0
2017-07-28 12:30:00,170.21,170.44,170.12,170.41,11219.0,154.6592,154.8682,154.5774,154.8409,11219.0
2017-07-28 13:00:00,170.35,170.57,170.29,170.35,9911.0,154.7864,154.9863,154.7319,154.7864,9911.0
2017-07-28 13:30:00,170.47,171.14,170.47,170.94,11269.0,154.8955,155.5042,154.8955,155.3225,11269.0
2017-07-28 14:00:00,170.98,171.05,170.55,170.59,6123.0,155.3589,155.4225,154.9682,155.0045,6123.0
2017-07-28 14:30:00,170.68,170.85,170.48,170.68,11636.0,155.0863,155.2407,154.9045,155.0863,11636.0
2017-07-28 15:00:00,170.62,170.77,170.39,170.47,10941.0,155.0318,155.1681,154.8228,154.8955,10941.0
2017-07-28 15:30:00,170.51,171.11,170.5,171.08,68605.0,154.9318,155.477,154.9227,155.4497,68605.0
2017-07-31 09:30:00,171.57,171.87,171.45,171.87,14693.0,155.895,156.1676,155.7859,156.1676,14693.0
2017-07-31 10:00:00,171.59,171.59,171.14,171.36,9755.0,155.9131,155.9131,155.5042,155.7041,9755.0
2017-07-31 10:30:00,171.36,171.55,171.1,171.53,12656.0,155.7041,155.8768,155.4679,155.8586,12656.0
2017-07-31 11:00:00,171.55,172.17,171.4,172.01,14605.0,155.8768,156.4401,155.7405,156.2948,14605.0
2017-07-31 11:30:00,172.01,172.52,171.89,172.07,8859.0,156.2948,156.7582,156.1857,156.3493,8859.0
2017-07-31 12:00:00,172.03,172.04,171.11,171.24,4526.0,156.3129,156.322,155.477,155.5951,4526.0
2017-07-31 12:30:00,171.21,171.54,171.12,171.28,23287.0,155.5679,155.8677,155.4861,155.6315,23287.0
2017-07-31 13:00:00,171.37,171.44,170.91,171.1,10528.0,155.7132,155.7768,155.2953,155.4679,10528.0
2017-07-31 13:30:00,171.1,171.29,170.98,171.28,3331.0,155.4679,155.6405,155.3589,155.6315,3331.0
2017-07-31 14:00:00,171.24,171.32,170.84,170.86,11625.0,155.5951,155.6678,155.2317,155.2498,11625.0
2017-07-31 14:30:00,170.9,171.0,170.84,170.88,17166.0,155.2862,155.377,155.2317,155.268,17166.0
2017-07-31 15:00:00,170.85,171.38,170.83,171.35,11808.0,155.2407,155.7223,155.2226,155.6951,11808.0
2017-07-31 15:30:00,171.32,171.36,170.92,171.0,45529.0,155.6678,155.7041,155.3043,155.377,45529.0
2017-08-01 09:30:00,171.78,172.12,170.53,171.07,23042.0,156.0858,156.3947,154.95,155.4406,23042.0
2017-08-01 10:00:00,171.15,171.39,170.41,170.73,13990.0,155.5133,155.7314,154.8409,155.1317,13990.0
2017-08-01 10:30:00,170.71,170.91,170.48,170.8,22704.0,155.1135,155.2953,154.9045,155.1953,22704.0
2017-08-01 11:00:00,170.66,170.81,170.13,170.48,13900.0,155.0681,155.2044,154.5865,154.9045,13900.0
2017-08-01 11:30:00,170.48,170.84,170.48,170.62,13007.0,154.9045,155.2317,154.9045,155.0318,13007.0
2017-08-01 12:00:00,170.58,170.58,170.25,170.29,6111.0,154.9954,154.9954,154.6956,154.7319,6111.0
2017-08-01 12:30:00,170.34,170.44,170.23,170.44,15478.0,154.7773,154.8682,154.6774,154.8682,15478.0
2017-08-01 13:00:00,170.51,171.06,170.51,170.89,9858.0,154.9318,155.4316,154.9318,155.2771,9858.0
2017-08-01 13:30:00,170.89,170.98,170.35,170.35,20986.0,155.2771,155.3589,154.7864,154.7864,20986.0
2017-08-01 14:00:00,170.34,170.62,170.34,170.62,10336.0,154.7773,155.0318,154.7773,155.0318,10336.0
2017-08-01 14:30:00,170.67,170.88,170.62,170.78,13553.0,155.0772,155.268,155.0318,155.1771,13553.0
2017-08-01 15:00:00,170.77,170.77,170.28,170.28,19229.0,155.1681,155.1681,154.7228,154.7228,19229.0
2017-08-01 15:30:00,170.27,171.2,170.24,171.19,67066.0,154.7137,155.5588,154.6865,155.5497,67066.0
2017-08-02 09:30:00,171.01,171.08,170.11,170.78,17543.0,155.3861,155.4497,154.5684,155.1771,17543.0
2017-08-02 10:00:00,170.88,171.43,170.72,171.13,46420.0,155.268,155.7678,155.1226,155.4952,46420.0
2017-08-02 10:30:00,171.18,171.49,170.87,170.87,8752.0,155.5406,155.8223,155.2589,155.2589,8752.0
2017-08-02 11:00:00,171.03,171.07,170.58,170.87,6561.0,155.4043,155.4406,154.9954,155.2589,6561.0
2017-08-02 11:30:00,171.0,171.12,170.77,170.97,11210.0,155.377,155.4861,155.1681,155.3498,11210.0
2017-08-02 12:00:00,170.98,171.4,170.75,171.21,16305.0,155.3589,155.7405,155.1499,155.5679,16305.0
2017-08-02 12:30:00,171.17,171.24,170.95,171.14,9748.0,155.5315,155.5951,155.3316,155.5042,9748.0
2017-08-02 13:00:00,171.18,171.26,171.0,171.14,9593.0,155.5406,155.6133,155.377,155.5042,9593.0
2017-08-02 13:30:00,171.17,171.51,171.16,171.47,14833.0,155.5315,155.8404,155.5224,155.8041,14833.0
2017-08-02 14:00:00,171.45,171.45,171.27,171.39,4179.0,155.7859,155.7859,155.6224,155.7314,4179.0
2017-08-02 14:30:00,171.31,171.45,171.12,171.12,7325.0,155.6587,155.7859,155.4861,155.4861,7325.0
2017-08-02 15:00:00,171.12,171.74,171.01,171.72,28700.0,155.4861,156.0494,155.3861,156.0313,28700.0
2017-08-02 15:30:00,171.71,172.17,171.67,171.98,79999.0,156.0222,156.4401,155.9858,156.2675,79999.0
2017-08-03 09:30:00,171.96,172.47,171.38,172.42,10504.0,156.2493,156.7127,155.7223,156.6673,10504.0
2017-08-03 10:00:00,172.47,172.47,171.41,172.05,22899.0,156.7127,156.7127,155.7496,156.3311,22899.0
2017-08-03 10:30:00,172.04,172.05,171.41,171.9,8134.0,156.322,156.3311,155.7496,156.1948,8134.0
2017-08-03 11:00:00,172.02,172.05,171.44,171.82,16874.0,156.3038,156.3311,155.7768,156.1221,16874.0
2017-08-03 11:30:00,171.75,171.79,171.24,171.46,24736.0,156.0585,156.0949,155.5951,155.795,24736.0
2017-08-03 12:00:00,171.48,171.49,171.13,171.31,28865.0,155.8132,155.8223,155.4952,155.6587,28865.0
2017-08-03 12:30:00,171.32,171.55,171.22,171.41,10283.0,155.6678,155.8768,155.5769,155.7496,10283.0
2017-08-03 13:00:00,171.37,171.63,171.28,171.57,8452.0,155.7132,155.9495,155.6315,155.895,8452.0
2017-08-03 13:30:00,171.48,171.99,171.42,171.85,5819.0,155.8132,156.2766,155.7587,156.1494,5819.0
2017-08-03 14:00:00,171.9,172.56,171.9,172.46,10947.0,156.1948,156.7945,156.1948,156.7036,10947.0
2017-08-03 14:30:00,172.45,172.48,171.89,171.96,26770.0,156.6946,156.7218,156.1857,156.2493,26770.0
2017-08-03 15:00:00,171.95,172.41,171.94,172.41,15344.0,156.2402,156.6582,156.2312,156.6582,15344.0
2017-08-03 15:30:00,172.4,172.64,172.11,172.41,43381.0,156.6491,156.8672,156.3856,156.6582,43381.0
2017-08-04 09:30:00,172.68,173.94,172.68,173.3,11160.0,156.9035,158.0484,156.9035,157.4669,11160.0
2017-08-04 10:00:00,173.31,173.64,172.23,172.37,12403.0,157.476,157.7758,156.4947,156.6219,12403.0
2017-08-04 10:30:00,172.42,172.53,171.76,171.99,36663.0,156.6673,156.7673,156.0676,156.2766,36663.0
2017-08-04 11:00:00,171.95,172.43,171.91,172.39,10081.0,156.2402,156.6764,156.2039,156.64,10081.0
2017-08-04 11:30:00,172.28,172.53,172.22,172.32,4103.0,156.5401,156.7673,156.4856,156.5764,4103.0
2017-08-04 12:00:00,172.47,172.65,172.4,172.5,7970.0,156.7127,156.8763,156.6491,156.74,7970.0
2017-08-04 12:30:00,172.49,172.49,172.27,172.27,7399.0,156.7309,156.7309,156.531,156.531,7399.0
2017-08-04 13:00:00,172.34,173.02,172.05,172.46,38121.0,156.5946,157.2125,156.3311,156.7036,38121.0
2017-08-04 13:30:00,172.53,172.54,172.15,172.21,5400.0,156.7673,156.7763,156.422,156.4765,5400.0
2017-08-04 14:00:00,172.19,172.28,171.98,172.26,5808.0,156.4583,156.5401,156.2675,156.5219,5808.0
2017-08-04 14:30:00,172.28,172.79,172.23,172.58,11323.0,156.5401,157.0035,156.4947,156.8127,11323.0
2017-08-04 15:00:00,172.42,172.66,172.32,172.32,8374.0,156.6673,156.8854,156.5764,156.5764,8374.0
2017-08-04 15:30:00,172.35,172.54,172.22,172.29,36156.0,156.6037,156.7763,156.4856,156.5492,36156.0
2017-08-07 09:30:00,172.29,172.98,171.82,171.98,11733.0,156.5492,157.1761,156.1221,156.2675,11733.0
2017-08-07 10:00:00,171.99,172.04,171.76,171.77,12949.0,156.2766,156.322,156.0676,156.0767,12949.0
2017-08-07 10:30:00,171.78,171.81,171.5,171.64,12081.0,156.0858,156.113,155.8314,155.9586,12081.0
2017-08-07 11:00:00,171.66,172.09,171.56,172.07,25580.0,155.9767,156.3675,155.8859,156.3493,25580.0
2017-08-07 11:30:00,171.98,173.1,171.98,172.81,13571.0,156.2675,157.2852,156.2675,157.0217,13571.0
2017-08-07 12:00:00,172.74,172.74,172.29,172.65,11908.0,156.9581,156.9581,156.5492,156.8763,11908.0
2017-08-07 12:30:00,172.74,172.94,172.6,172.72,10275.0,156.9581,157.1398,156.8309,156.9399,10275.0
2017-08-07 13:00:00,172.72,172.85,172.63,172.81,10617.0,156.9399,157.058,156.8581,157.0217,10617.0
2017-08-07 13:30:00,172.77,173.02,172.76,172.94,19794.0,156.9853,157.2125,156.9762,157.1398,19794.0
2017-08-07 14:00:00,172.92,172.96,172.81,172.91,13857.0,157.1216,157.158,157.0217,157.1125,13857.0
2017-08-07 14:30:00,172.94,172.95,172.76,172.94,18942.0,157.1398,157.1489,156.9762,157.1398,18942.0
2017-08-07 15:00:00,172.9,173.4,172.9,173.36,26578.0,157.1035,157.5578,157.1035,157.5214,26578.0
2017-08-07 15:30:00,173.39,173.53,173.28,173.38,33676.0,157.5487,157.6759,157.4487,157.5396,33676.0
2017-08-08 09:30:00,173.28,173.67,172.64,173.05,9429.0,157.4487,157.8031,156.8672,157.2397,9429.0
2017-08-08 10:00:00,173.01,173.3,172.8,173.23,15432.0,157.2034,157.4669,157.0126,157.4033,15432.0
2017-08-08 10:30:00,173.21,173.63,173.06,173.63,3824.0,157.3851,157.7668,157.2488,157.7668,3824.0
2017-08-08 11:00:00,173.65,173.82,173.51,173.78,6470.0,157.7849,157.9394,157.6577,157.9031,6470.0
2017-08-08 11:30:00,173.77,174.22,173.75,174.07,10339.0,157.894,158.3029,157.8758,158.1666,10339.0
2017-08-08 12:00:00,174.09,174.4,173.86,174.24,9212.0,158.1847,158.4664,157.9757,158.321,9212.0
2017-08-08 12:30:00,174.12,174.26,173.66,173.66,5346.0,158.212,158.3392,157.794,157.794,5346.0
2017-08-08 13:00:00,173.63,173.71,173.54,173.54,5093.0,157.7668,157.8394,157.685,157.685,5093.0
2017-08-08 13:30:00,173.53,173.89,173.35,173.59,8485.0,157.6759,158.003,157.5123,157.7304,8485.0
2017-08-08 14:00:00,173.62,173.62,173.3,173.51,6600.0,157.7577,157.7577,157.4669,157.6577,6600.0
2017-08-08 14:30:00,173.41,173.48,172.96,173.1,7750.0,157.5669,157.6305,157.158,157.2852,7750.0
2017-08-08 15:00:00,173.04,173.04,172.59,172.65,12094.0,157.2307,157.2307,156.8218,156.8763,12094.0
2017-08-08 15:30:00,172.65,172.69,172.29,172.4,35227.0,156.8763,156.9126,156.5492,156.6491,35227.0
2017-08-09 09:30:00,171.83,172.17,171.42,171.96,8145.0,156.1312,156.4401,155.7587,156.2493,8145.0
2017-08-09 10:00:00,171.97,171.97,171.42,171.58,9461.0,156.2584,156.2584,155.7587,155.904,9461.0
2017-08-09 10:30:00,171.58,171.99,171.33,171.94,16659.0,155.904,156.2766,155.6769,156.2312,16659.0
2017-08-09 11:00:00,171.89,172.28,171.88,172.21,7600.0,156.1857,156.5401,156.1766,156.4765,7600.0
2017-08-09 11:30:00,172.12,172.25,171.92,172.12,9948.0,156.3947,156.5128,156.213,156.3947,9948.0
2017-08-09 12:00:00,172.11,172.48,172.01,172.29,9392.0,156.3856,156.7218,156.2948,156.5492,9392.0
2017-08-09 12:30:00,172.28,172.36,171.61,171.72,7730.0,156.5401,156.6128,155.9313,156.0313,7730.0
2017-08-09 13:00:00,171.72,171.88,171.67,171.78,9397.0,156.0313,156.1766,155.9858,156.0858,9397.0
2017-08-09 13:30:00,171.73,171.83,171.33,171.33,8995.0,156.0403,156.1312,155.6769,155.6769,8995.0
2017-08-09 14:00:00,171.29,171.67,171.28,171.64,14852.0,155.6405,155.9858,155.6315,155.9586,14852.0
2017-08-09 14:30:00,171.72,171.72,171.05,171.05,10063.0,156.0313,156.0313,155.4225,155.4225,10063.0
2017-08-09 15:00:00,171.05,171.16,170.91,171.04,18551.0,155.4225,155.5224,155.2953,155.4134,18551.0
2017-08-09 15:30:00,171.0,171.54,170.95,171.5,54123.0,155.377,155.8677,155.3316,155.8314,54123.0
2017-08-10 09:30:00,170.67,172.58,170.62,170.62,5511.0,155.0772,156.8127,155.0318,155.0318,5511.0
2017-08-10 10:00:00,170.6,170.6,169.45,169.71,8731.0,155.0136,155.0136,153.9687,154.2049,8731.0
2017-08-10 10:30:00,169.59,169.67,168.42,168.74,13469.0,154.0959,154.1686,153.0328,153.3235,13469.0
2017-08-10 11:00:00,168.74,169.06,168.09,169.0,23252.0,153.3235,153.6143,152.7329,153.5598,23252.0
2017-08-10 11:30:00,168.9,168.9,168.32,168.47,4952.0,153.4689,153.4689,152.9419,153.0782,4952.0
2017-08-10 12:00:00,168.42,168.51,168.02,168.23,5494.0,153.0328,153.1145,152.6693,152.8601,5494.0
2017-08-10 12:30:00,168.17,168.36,168.06,168.36,4400.0,152.8056,152.9782,152.7056,152.9782,4400.0
2017-08-10 13:00:00,168.47,168.64,168.02,168.11,9707.0,153.0782,153.2327,152.6693,152.7511,9707.0
2017-08-10 13:30:00,168.04,168.3,167.82,167.98,9604.0,152.6875,152.9237,152.4876,152.633,9604.0
2017-08-10 14:00:00,167.93,168.64,167.87,168.51,16675.0,152.5875,153.2327,152.533,153.1145,16675.0
2017-08-10 14:30:00,168.6,168.95,168.19,168.19,18607.0,153.1963,153.5143,152.8238,152.8238,18607.0
2017-08-10 15:00:00,168.3,168.33,167.66,167.76,21467.0,152.9237,152.951,152.3422,152.4331,21467.0
2017-08-10 15:30:00,167.76,167.87,167.18,167.63,53100.0,152.4331,152.533,151.906,152.3149,53100.0
2017-08-11 09:30:00,167.95,168.98,167.95,168.83,15258.0,152.6057,153.5416,152.6057,153.4053,15258.0
2017-08-11 10:00:00,168.97,170.02,168.94,169.91,23279.0,153.5325,154.4866,153.5052,154.3866,23279.0
2017-08-11 10:30:00,169.92,170.35,169.81,169.85,9433.0,154.3957,154.7864,154.2958,154.3321,9433.0
2017-08-11 11:00:00,169.84,169.85,168.93,169.08,12775.0,154.323,154.3321,153.4962,153.6325,12775.0
2017-08-11 11:30:00,169.03,169.51,168.69,169.47,12413.0,153.587,154.0232,153.2781,153.9868,12413.0
2017-08-11 12:00:00,169.47,169.8,169.41,169.74,3022.0,153.9868,154.2867,153.9323,154.2322,3022.0
2017-08-11 12:30:00,169.77,169.9,169.42,169.55,6233.0,154.2594,154.3775,153.9414,154.0595,6233.0
2017-08-11 13:00:00,169.55,169.64,169.14,169.18,6348.0,154.0595,154.1413,153.687,153.7233,6348.0
2017-08-11 13:30:00,169.2,169.27,168.48,168.5,11798.0,153.7415,153.8051,153.0873,153.1054,11798.0
2017-08-11 14:00:00,168.6,168.61,168.16,168.22,16561.0,153.1963,153.2054,152.7965,152.851,16561.0
2017-08-11 14:30:00,168.28,168.29,167.54,167.54,18034.0,152.9055,152.9146,152.2332,152.2332,18034.0
2017-08-11 15:00:00,167.6,168.15,167.26,167.33,24598.0,152.2877,152.7874,151.9787,152.0423,24598.0
2017-08-11 15:30:00,167.33,167.83,167.24,167.44,37447.0,152.0423,152.4967,151.9606,152.1423,37447.0
2017-08-14 09:30:00,168.28,169.09,167.85,168.49,11253.0,152.9055,153.6415,152.5148,153.0964,11253.0
2017-08-14 10:00:00,168.36,169.05,168.3,168.95,15390.0,152.9782,153.6052,152.9237,153.5143,15390.0
2017-08-14 10:30:00,168.99,169.03,168.47,168.73,7059.0,153.5507,153.587,153.0782,153.3144,7059.0
2017-08-14 11:00:00,168.59,168.81,168.27,168.65,10056.0,153.1872,153.3871,152.8965,153.2417,10056.0
2017-08-14 11:30:00,168.68,168.69,168.33,168.53,8688.0,153.269,153.2781,152.951,153.1327,8688.0
2017-08-14 12:00:00,168.69,168.83,168.42,168.51,3800.0,153.2781,153.4053,153.0328,153.1145,3800.0
2017-08-14 12:30:00,168.5,168.55,168.15,168.17,4800.0,153.1054,153.1509,152.7874,152.8056,4800.0
2017-08-14 13:00:00,168.21,168.35,168.1,168.2,2943.0,152.8419,152.9691,152.742,152.8329,2943.0
2017-08-14 13:30:00,168.15,168.46,168.1,168.46,5313.0,152.7874,153.0691,152.742,153.0691,5313.0
2017-08-14 14:00:00,168.42,168.63,168.34,168.63,3900.0,153.0328,153.2236,152.9601,153.2236,3900.0
2017-08-14 14:30:00,168.72,168.82,168.38,168.38,6466.0,153.3053,153.3962,152.9964,152.9964,6466.0
2017-08-14 15:00:00,168.39,168.81,168.37,168.81,5711.0,153.0055,153.3871,152.9873,153.3871,5711.0
2017-08-14 15:30:00,168.76,168.85,168.32,168.51,29079.0,153.3417,153.4235,152.9419,153.1145,29079.0
2017-08-15 09:30:00,168.54,169.13,167.8,169.13,11159.0,153.1418,153.6779,152.4694,153.6779,11159.0
2017-08-15 10:00:00,169.03,169.32,168.47,169.19,12505.0,153.587,153.8505,153.0782,153.7324,12505.0
2017-08-15 10:30:00,169.2,169.2,168.3,168.34,7144.0,153.7415,153.7415,152.9237,152.9601,7144.0
2017-08-15 11:00:00,168.6,168.6,167.94,168.19,6324.0,153.1963,153.1963,152.5966,152.8238,6324.0
2017-08-15 11:30:00,168.2,168.31,167.68,167.85,12215.0,152.8329,152.9328,152.3604,152.5148,12215.0
2017-08-15 12:00:00,167.9,167.9,167.45,167.52,7911.0,152.5603,152.5603,152.1514,152.215,7911.0
2017-08-15 12:30:00,167.44,167.62,166.38,167.31,22171.0,152.1423,152.3058,151.1791,152.0242,22171.0
2017-08-15 13:00:00,167.31,167.68,167.29,167.67,12865.0,152.0242,152.3604,152.006,152.3513,12865.0
2017-08-15 13:30:00,167.69,167.7,167.27,167.36,4500.0,152.3694,152.3785,151.9878,152.0696,4500.0
2017-08-15 14:00:00,167.41,167.56,167.28,167.56,5125.0,152.115,152.2513,151.9969,152.2513,5125.0
2017-08-15 14:30:00,167.61,167.92,167.58,167.92,7224.0,152.2968,152.5784,152.2695,152.5784,7224.0
2017-08-15 15:00:00,167.93,168.04,167.9,167.91,8659.0,152.5875,152.6875,152.5603,152.5693,8659.0
2017-08-15 15:30:00,167.93,168.15,167.73,167.85,28394.0,152.5875,152.7874,152.4058,152.5148,28394.0
2017-08-16 09:30:00,168.06,168.45,167.67,167.67,9379.0,152.7056,153.06,152.3513,152.3513,9379.0
2017-08-16 10:00:00,167.8,167.81,167.39,167.4,8352.0,152.4694,152.4785,152.0969,152.1059,8352.0
2017-08-16 10:30:00,167.45,167.99,167.2,167.99,12705.0,152.1514,152.642,151.9242,152.642,12705.0
2017-08-16 11:00:00,167.91,168.03,167.75,167.9,8913.0,152.5693,152.6784,152.424,152.5603,8913.0
2017-08-16 11:30:00,167.92,168.05,167.58,167.67,7160.0,152.5784,152.6966,152.2695,152.3513,7160.0
2017-08-16 12:00:00,167.68,168.02,167.51,167.97,14538.0,152.3604,152.6693,152.2059,152.6239,14538.0
2017-08-16 12:30:00,168.01,168.19,167.65,167.73,11916.0,152.6602,152.8238,152.3331,152.4058,11916.0
2017-08-16 13:00:00,167.81,168.32,167.65,168.32,7354.0,152.4785,152.9419,152.3331,152.9419,7354.0
2017-08-16 13:30:00,168.29,168.51,168.14,168.43,4733.0,152.9146,153.1145,152.7783,153.0418,4733.0
2017-08-16 14:00:00,168.44,168.44,168.09,168.18,7281.0,153.0509,153.0509,152.7329,152.8147,7281.0
2017-08-16 14:30:00,168.18,168.18,167.65,167.74,12219.0,152.8147,152.8147,152.3331,152.4149,12219.0
2017-08-16 15:00:00,167.78,168.41,167.54,167.54,15709.0,152.4512,153.0237,152.2332,152.2332,15709.0
2017-08-16 15:30:00,167.55,167.65,167.38,167.45,39232.0,152.2422,152.3331,152.0878,152.1514,39232.0
2017-08-17 09:30:00,166.89,168.5,166.43,168.21,27154.0,151.6425,153.1054,151.2246,152.8419,27154.0
2017-08-17 10:00:00,168.1,168.25,166.75,166.8,6506.0,152.742,152.8783,151.5153,151.5608,6506.0
2017-08-17 10:30:00,167.1,167.16,166.87,167.06,6867.0,151.8334,151.8879,151.6244,151.797,6867.0
2017-08-17 11:00:00,167.04,167.75,166.94,167.31,6121.0,151.7788,152.424,151.688,152.0242,6121.0
2017-08-17 11:30:00,167.35,167.55,166.58,167.19,11149.0,152.0605,152.2422,151.3609,151.9151,11149.0
2017-08-17 12:00:00,167.16,167.24,166.55,166.66,7106.0,151.8879,151.9606,151.3336,151.4336,7106.0
2017-08-17 12:30:00,166.53,166.82,166.53,166.72,4983.0,151.3154,151.5789,151.3154,151.4881,4983.0
2017-08-17 13:00:00,166.6,166.61,166.25,166.42,5592.0,151.379,151.3881,151.061,151.2155,5592.0
2017-08-17 13:30:00,166.49,166.84,166.45,166.45,7098.0,151.2791,151.5971,151.2427,151.2427,7098.0
2017-08-17 14:00:00,166.44,166.57,165.8,166.09,14219.0,151.2337,151.3518,150.6521,150.9156,14219.0
2017-08-17 14:30:00,166.26,166.96,166.1,166.85,20511.0,151.0701,151.7061,150.9247,151.6062,20511.0
2017-08-17 15:00:00,166.79,166.79,165.55,165.55,16917.0,151.5517,151.5517,150.425,150.425,16917.0
2017-08-17 15:30:00,165.5,165.91,164.92,165.15,51385.0,150.3795,150.7521,149.8525,150.0615,51385.0
2017-08-18 09:30:00,164.23,165.73,164.23,165.0,17948.0,149.2256,150.5885,149.2256,149.9252,17948.0
2017-08-18 10:00:00,165.21,165.5,165.09,165.19,15189.0,150.116,150.3795,150.007,150.0979,15189.0
2017-08-18 10:30:00,165.09,165.31,165.08,165.21,9395.0,150.007,150.2069,149.9979,150.116,9395.0
2017-08-18 11:00:00,165.3,165.3,164.96,165.27,5951.0,150.1978,150.1978,149.8889,150.1705,5951.0
2017-08-18 11:30:00,165.28,165.33,164.98,165.21,7879.0,150.1796,150.2251,149.907,150.116,7879.0
2017-08-18 12:00:00,165.29,165.29,164.97,165.13,5300.0,150.1887,150.1887,149.898,150.0433,5300.0
2017-08-18 12:30:00,165.13,165.27,165.0,165.15,6054.0,150.0433,150.1705,149.9252,150.0615,6054.0
2017-08-18 13:00:00,165.15,165.28,165.06,165.09,5380.0,150.0615,150.1796,149.9797,150.007,5380.0
2017-08-18 13:30:00,165.05,165.05,164.75,164.82,6392.0,149.9706,149.9706,149.6981,149.7617,6392.0
2017-08-18 14:00:00,164.92,164.92,164.52,164.59,6476.0,149.8525,149.8525,149.4891,149.5527,6476.0
2017-08-18 14:30:00,164.58,165.1,164.58,164.98,19761.0,149.5436,150.0161,149.5436,149.907,19761.0
2017-08-18 15:00:00,164.96,165.19,164.41,164.43,17206.0,149.8889,150.0979,149.3891,149.4073,17206.0
2017-08-18 15:30:00,164.5,164.58,163.93,163.99,29333.0,149.4709,149.5436,148.953,149.0075,29333.0
2017-08-21 09:30:00,163.95,164.57,163.56,164.4,17295.0,148.9711,149.5345,148.6168,149.38,17295.0
2017-08-21 10:00:00,164.49,164.75,164.3,164.75,10543.0,149.4618,149.6981,149.2892,149.6981,10543.0
2017-08-21 10:30:00,164.78,165.01,164.42,164.43,4513.0,149.7253,149.9343,149.3982,149.4073,4513.0
2017-08-21 11:00:00,164.55,164.95,164.45,164.72,11610.0,149.5163,149.8798,149.4255,149.6708,11610.0
2017-08-21 11:30:00,164.64,164.77,164.53,164.58,8517.0,149.5981,149.7162,149.4982,149.5436,8517.0
2017-08-21 12:00:00,164.58,164.89,164.58,164.89,3200.0,149.5436,149.8253,149.5436,149.8253,3200.0
2017-08-21 12:30:00,164.92,165.07,164.92,165.03,2202.0,149.8525,149.9888,149.8525,149.9525,2202.0
2017-08-21 13:00:00,165.02,165.08,164.84,164.86,4265.0,149.9434,149.9979,149.7798,149.798,4265.0
2017-08-21 13:30:00,164.84,164.98,164.84,164.85,8594.0,149.7798,149.907,149.7798,149.7889,8594.0
2017-08-21 14:00:00,164.84,164.94,164.63,164.65,5159.0,149.7798,149.8707,149.589,149.6072,5159.0
2017-08-21 14:30:00,164.58,164.78,164.58,164.68,3363.0,149.5436,149.7253,149.5436,149.6344,3363.0
2017-08-21 15:00:00,164.68,164.7,164.5,164.65,4653.0,149.6344,149.6526,149.4709,149.6072,4653.0
2017-08-21 15:30:00,164.69,164.8,164.31,164.4,22376.0,149.6435,149.7435,149.2983,149.38,22376.0
2017-08-22 09:30:00,164.88,164.88,163.7,164.61,37374.0,149.8162,149.8162,148.744,149.5708,37374.0
2017-08-22 10:00:00,164.59,165.1,164.32,164.39,12301.0,149.5527,150.0161,149.3073,149.3709,12301.0
2017-08-22 10:30:00,164.2,164.86,164.2,164.8,4680.0,149.1983,149.798,149.1983,149.7435,4680.0
2017-08-22 11:00:00,164.78,165.25,164.69,165.21,5199.0,149.7253,150.1524,149.6435,150.116,5199.0
2017-08-22 11:30:00,165.24,165.83,165.24,165.83,9232.0,150.1433,150.6794,150.1433,150.6794,9232.0
2017-08-22 12:00:00,165.64,165.74,165.26,165.38,3300.0,150.5067,150.5976,150.1615,150.2705,3300.0
2017-08-22 12:30:00,165.39,165.39,165.22,165.26,3400.0,150.2796,150.2796,150.1251,150.1615,3400.0
2017-08-22 13:00:00,165.27,165.36,165.26,165.34,1200.0,150.1705,150.2523,150.1615,150.2341,1200.0
2017-08-22 13:30:00,165.38,165.73,165.35,165.73,3866.0,150.2705,150.5885,150.2432,150.5885,3866.0
2017-08-22 14:00:00,165.67,165.79,165.51,165.79,5333.0,150.534,150.643,150.3886,150.643,5333.0
2017-08-22 14:30:00,165.73,165.92,165.64,165.92,3439.0,150.5885,150.7612,150.5067,150.7612,3439.0
2017-08-22 15:00:00,165.98,166.23,165.85,165.85,8012.0,150.8157,151.0428,150.6976,150.6976,8012.0
2017-08-22 15:30:00,165.89,166.21,165.75,165.84,21927.0,150.7339,151.0247,150.6067,150.6885,21927.0
2017-08-23 09:30:00,165.28,165.81,164.7,165.73,15919.0,150.1796,150.6612,149.6526,150.5885,15919.0
2017-08-23 10:00:00,165.71,165.71,164.91,165.21,12184.0,150.5703,150.5703,149.8434,150.116,12184.0
2017-08-23 10:30:00,165.21,165.8,164.92,165.7,20079.0,150.116,150.6521,149.8525,150.5613,20079.0
2017-08-23 11:00:00,165.83,165.97,165.17,165.61,23019.0,150.6794,150.8066,150.0797,150.4795,23019.0
2017-08-23 11:30:00,165.67,165.67,165.5,165.53,11850.0,150.534,150.534,150.3795,150.4068,11850.0
2017-08-23 12:00:00,165.47,165.47,164.83,164.83,7800.0,150.3523,150.3523,149.7707,149.7707,7800.0
2017-08-23 12:30:00,164.91,164.96,163.8,164.09,43478.0,149.8434,149.8889,148.8348,149.0984,43478.0
2017-08-23 13:00:00,164.18,164.64,163.78,163.95,13561.0,149.1801,149.5981,148.8167,148.9711,13561.0
2017-08-23 13:30:00,163.95,163.95,163.0,163.07,16512.0,148.9711,148.9711,148.1079,148.1715,16512.0
2017-08-23 14:00:00,163.07,163.26,162.67,162.94,20870.0,148.1715,148.3442,147.8081,148.0534,20870.0
2017-08-23 14:30:00,163.04,163.44,162.95,163.18,24269.0,148.1443,148.5077,148.0625,148.2715,24269.0
2017-08-23 15:00:00,163.19,163.88,163.19,163.86,16422.0,148.2806,148.9075,148.2806,148.8894,16422.0
2017-08-23 15:30:00,163.86,163.88,163.42,163.51,46047.0,148.8894,148.9075,148.4896,148.5713,46047.0
2017-08-24 09:30:00,163.17,163.52,161.5,161.59,15775.0,148.2624,148.5804,146.745,146.8268,15775.0
2017-08-24 10:00:00,161.64,161.64,160.93,161.39,11285.0,146.8722,146.8722,146.2271,146.645,11285.0
2017-08-24 10:30:00,161.29,161.94,161.29,161.66,10830.0,146.5542,147.1448,146.5542,146.8904,10830.0
2017-08-24 11:00:00,161.55,162.0,161.35,161.35,9066.0,146.7904,147.1993,146.6087,146.6087,9066.0
2017-08-24 11:30:00,161.5,161.7,161.3,161.64,6823.0,146.745,146.9267,146.5633,146.8722,6823.0
2017-08-24 12:00:00,161.7,161.96,161.36,161.36,7187.0,146.9267,147.163,146.6178,146.6178,7187.0
2017-08-24 12:30:00,161.29,161.41,161.01,161.01,7042.0,146.5542,146.6632,146.2997,146.2997,7042.0
2017-08-24 13:00:00,160.99,161.17,160.65,160.94,8441.0,146.2816,146.4451,145.9726,146.2361,8441.0
2017-08-24 13:30:00,160.9,161.14,160.78,160.87,8007.0,146.1998,146.4179,146.0908,146.1725,8007.0
2017-08-24 14:00:00,160.9,161.19,160.82,160.86,12245.0,146.1998,146.4633,146.1271,146.1635,12245.0
2017-08-24 14:30:00,160.82,160.82,160.18,160.57,24022.0,146.1271,146.1271,145.5456,145.8999,24022.0
2017-08-24 15:00:00,160.53,161.05,160.53,160.72,33909.0,145.8636,146.3361,145.8636,146.0362,33909.0
2017-08-24 15:30:00,160.75,160.81,160.3,160.57,67745.0,146.0635,146.118,145.6546,145.8999,67745.0
2017-08-25 09:30:00,161.19,161.9,160.38,161.85,15681.0,146.4633,147.1084,145.7273,147.063,15681.0
2017-08-25 10:00:00,161.86,162.07,161.72,161.97,7010.0,147.0721,147.2629,146.9449,147.172,7010.0
2017-08-25 10:30:00,161.93,162.0,161.35,161.57,7348.0,147.1357,147.1993,146.6087,146.8086,7348.0
2017-08-25 11:00:00,161.57,161.57,161.13,161.45,5100.0,146.8086,146.8086,146.4088,146.6995,5100.0
2017-08-25 11:30:00,161.5,161.7,161.35,161.56,4098.0,146.745,146.9267,146.6087,146.7995,4098.0
2017-08-25 12:00:00,161.59,161.91,161.56,161.91,4265.0,146.8268,147.1175,146.7995,147.1175,4265.0
2017-08-25 12:30:00,161.91,162.32,161.88,162.24,6633.0,147.1175,147.4901,147.0903,147.4174,6633.0
2017-08-25 13:00:00,162.28,162.36,162.21,162.36,3180.0,147.4537,147.5264,147.3901,147.5264,3180.0
2017-08-25 13:30:00,162.39,162.54,162.31,162.47,5482.0,147.5537,147.69,147.481,147.6264,5482.0
2017-08-25 14:00:00,162.48,162.71,162.44,162.47,7985.0,147.6354,147.8444,147.5991,147.6264,7985.0
2017-08-25 14:30:00,162.41,162.47,162.07,162.11,10732.0,147.5718,147.6264,147.2629,147.2992,10732.0
2017-08-25 15:00:00,162.08,162.11,161.8,162.01,23060.0,147.272,147.2992,147.0176,147.2084,23060.0
2017-08-25 15:30:00,162.05,162.07,161.58,161.84,80043.0,147.2447,147.2629,146.8177,147.0539,80043.0
2017-08-28 09:30:00,162.52,162.72,162.09,162.19,5210.0,147.6718,147.8535,147.2811,147.3719,5210.0
2017-08-28 10:00:00,161.89,162.1,161.7,161.7,4974.0,147.0993,147.2902,146.9267,146.9267,4974.0
2017-08-28 10:30:00,161.68,162.2,161.66,162.08,12401.0,146.9085,147.381,146.8904,147.272,12401.0
2017-08-28 11:00:00,162.03,162.04,161.44,161.59,5515.0,147.2266,147.2356,146.6905,146.8268,5515.0
2017-08-28 11:30:00,161.6,162.0,161.54,161.9,16689.0,146.8358,147.1993,146.7813,147.1084,16689.0
2017-08-28 12:00:00,161.97,161.97,161.59,161.67,9265.0,147.172,147.172,146.8268,146.8994,9265.0
2017-08-28 12:30:00,161.72,161.81,161.4,161.53,4606.0,146.9449,147.0267,146.6541,146.7722,4606.0
2017-08-28 13:00:00,161.53,161.9,161.53,161.63,8065.0,146.7722,147.1084,146.7722,146.8631,8065.0
2017-08-28 13:30:00,161.7,162.07,161.62,161.83,12789.0,146.9267,147.2629,146.854,147.0448,12789.0
2017-08-28 14:00:00,161.96,162.08,161.84,162.05,5403.0,147.163,147.272,147.0539,147.2447,5403.0
2017-08-28 14:30:00,162.06,162.24,161.94,162.19,9036.0,147.2538,147.4174,147.1448,147.3719,9036.0
2017-08-28 15:00:00,162.2,162.44,161.9,162.44,13858.0,147.381,147.5991,147.1084,147.5991,13858.0
2017-08-28 15:30:00,162.39,162.42,162.0,162.25,37294.0,147.5537,147.5809,147.1993,147.4265,37294.0
2017-08-29 09:30:00,161.52,161.52,160.6,160.75,11632.0,146.7632,146.7632,145.9272,146.0635,11632.0
2017-08-29 10:00:00,160.73,161.81,160.65,161.81,31874.0,146.0453,147.0267,145.9726,147.0267,31874.0
2017-08-29 10:30:00,161.8,161.91,161.0,161.0,27047.0,147.0176,147.1175,146.2907,146.2907,27047.0
2017-08-29 11:00:00,161.09,161.67,160.85,160.99,28131.0,146.3724,146.8994,146.1544,146.2816,28131.0
2017-08-29 11:30:00,161.04,161.71,160.92,161.17,11713.0,146.327,146.9358,146.218,146.4451,11713.0
2017-08-29 12:00:00,161.12,161.42,160.97,161.27,12351.0,146.3997,146.6723,146.2634,146.536,12351.0
2017-08-29 12:30:00,161.33,161.55,160.83,161.37,24178.0,146.5905,146.7904,146.1362,146.6269,24178.0
2017-08-29 13:00:00,161.41,161.58,160.84,161.58,14806.0,146.6632,146.8177,146.1453,146.8177,14806.0
2017-08-29 13:30:00,161.54,161.6,161.21,161.35,15017.0,146.7813,146.8358,146.4815,146.6087,15017.0
2017-08-29 14:00:00,161.35,161.4,161.24,161.31,12885.0,146.6087,146.6541,146.5087,146.5723,12885.0
2017-08-29 14:30:00,161.35,161.47,161.16,161.21,19688.0,146.6087,146.7177,146.436,146.4815,19688.0
2017-08-29 15:00:00,161.27,161.44,161.27,161.28,18159.0,146.536,146.6905,146.536,146.5451,18159.0
2017-08-29 15:30:00,161.3,161.42,161.11,161.25,53861.0,146.5633,146.6723,146.3906,146.5178,53861.0
2017-08-30 09:30:00,161.37,161.47,160.47,161.4,28458.0,146.6269,146.7177,145.8091,146.6541,28458.0
2017-08-30 10:00:00,161.43,161.96,161.21,161.42,11762.0,146.6814,147.163,146.4815,146.6723,11762.0
2017-08-30 10:30:00,161.62,161.82,161.31,161.41,19570.0,146.854,147.0357,146.5723,146.6632,19570.0
2017-08-30 11:00:00,161.49,161.6,161.13,161.55,28348.0,146.7359,146.8358,146.4088,146.7904,28348.0
2017-08-30 11:30:00,161.43,161.54,161.15,161.37,20130.0,146.6814,146.7813,146.427,146.6269,20130.0
2017-08-30 12:00:00,161.27,161.6,161.26,161.45,24111.0,146.536,146.8358,146.5269,146.6995,24111.0
2017-08-30 12:30:00,161.49,161.5,161.19,161.33,14959.0,146.7359,146.745,146.4633,146.5905,14959.0
2017-08-30 13:00:00,161.38,162.38,161.26,162.07,39776.0,146.6359,147.5446,146.5269,147.2629,39776.0
2017-08-30 13:30:00,162.13,163.02,162.05,162.99,9506.0,147.3174,148.1261,147.2447,148.0989,9506.0
2017-08-30 14:00:00,162.97,163.38,162.67,162.8,24103.0,148.0807,148.4532,147.8081,147.9262,24103.0
2017-08-30 14:30:00,162.9,162.92,162.57,162.61,13009.0,148.0171,148.0352,147.7172,147.7536,13009.0
2017-08-30 15:00:00,162.67,162.93,162.63,162.78,12442.0,147.8081,148.0443,147.7717,147.908,12442.0
2017-08-30 15:30:00,162.77,162.91,162.48,162.9,58457.0,147.899,148.0262,147.6354,148.0171,58457.0
2017-08-31 09:30:00,163.46,164.29,163.26,164.16,85614.0,148.5259,149.2801,148.3442,149.162,85614.0
2017-08-31 10:00:00,164.14,164.55,164.1,164.5,24404.0,149.1438,149.5163,149.1074,149.4709,24404.0
2017-08-31 10:30:00,164.47,164.51,164.03,164.19,13844.0,149.4436,149.48,149.0438,149.1892,13844.0
2017-08-31 11:00:00,164.19,164.89,164.18,164.44,19985.0,149.1892,149.8253,149.1801,149.4164,19985.0
2017-08-31 11:30:00,164.41,164.76,164.14,164.64,15186.0,149.3891,149.7071,149.1438,149.5981,15186.0
2017-08-31 12:00:00,164.64,165.42,164.64,165.42,7330.0,149.5981,150.3068,149.5981,150.3068,7330.0
2017-08-31 12:30:00,165.39,165.39,164.86,164.96,14649.0,150.2796,150.2796,149.798,149.8889,14649.0
2017-08-31 13:00:00,164.86,165.12,164.74,165.11,12058.0,149.798,150.0342,149.689,150.0252,12058.0
2017-08-31 13:30:00,165.1,165.51,165.03,165.51,18551.0,150.0161,150.3886,149.9525,150.3886,18551.0
2017-08-31 14:00:00,165.55,165.55,165.06,165.38,28952.0,150.425,150.425,149.9797,150.2705,28952.0
2017-08-31 14:30:00,165.4,165.52,165.13,165.35,29421.0,150.2887,150.3977,150.0433,150.2432,29421.0
2017-08-31 15:00:00,165.4,165.71,165.29,165.7,45365.0,150.2887,150.5703,150.1887,150.5613,45365.0
2017-08-31 15:30:00,165.68,165.99,165.36,165.82,123529.0,150.5431,150.8248,150.2523,150.6703,123529.0
2017-09-01 09:30:00,166.45,166.74,165.84,166.05,24563.0,151.2427,151.5062,150.6885,150.8793,24563.0
2017-09-01 10:00:00,166.2,166.55,165.86,165.97,18879.0,151.0156,151.3336,150.7066,150.8066,18879.0
2017-09-01 10:30:00,165.96,166.63,165.9,166.63,18251.0,150.7975,151.4063,150.743,151.4063,18251.0
2017-09-01 11:00:00,166.62,166.71,166.15,166.41,10780.0,151.3972,151.479,150.9701,151.2064,10780.0
2017-09-01 11:30:00,166.28,166.56,166.15,166.4,31113.0,151.0883,151.3427,150.9701,151.1973,31113.0
2017-09-01 12:00:00,166.47,166.5,166.02,166.08,10795.0,151.2609,151.2882,150.852,150.9065,10795.0
2017-09-01 12:30:00,166.15,166.38,166.08,166.33,9944.0,150.9701,151.1791,150.9065,151.1337,9944.0
2017-09-01 13:00:00,166.38,166.65,166.28,166.65,7027.0,151.1791,151.4245,151.0883,151.4245,7027.0
2017-09-01 13:30:00,166.62,166.65,166.23,166.38,12162.0,151.3972,151.4245,151.0428,151.1791,12162.0
2017-09-01 14:00:00,166.38,166.62,166.33,166.62,9804.0,151.1791,151.3972,151.1337,151.3972,9804.0
2017-09-01 14:30:00,166.59,167.14,166.31,166.47,25313.0,151.3699,151.8697,151.1155,151.2609,25313.0
2017-09-01 15:00:00,166.32,166.43,165.9,166.22,20293.0,151.1246,151.2246,150.743,151.0338,20293.0
2017-09-01 15:30:00,166.2,166.22,165.63,165.89,54569.0,151.0156,151.0338,150.4977,150.7339,54569.0
2017-09-05 09:30:00,165.34,166.34,164.9,165.59,30813.0,150.2341,151.1428,149.8343,150.4613,30813.0
2017-09-05 10:00:00,165.6,166.38,165.22,165.22,16338.0,150.4704,151.1791,150.1251,150.1251,16338.0
2017-09-05 10:30:00,165.15,165.66,165.03,165.31,8358.0,150.0615,150.5249,149.9525,150.2069,8358.0
2017-09-05 11:00:00,165.07,166.15,165.07,166.03,12780.0,149.9888,150.9701,149.9888,150.8611,12780.0
2017-09-05 11:30:00,165.87,166.36,165.84,166.18,12197.0,150.7157,151.161,150.6885,150.9974,12197.0
2017-09-05 12:00:00,166.03,166.03,165.57,165.84,14731.0,150.8611,150.8611,150.4431,150.6885,14731.0
2017-09-05 12:30:00,165.83,166.04,165.75,165.95,21243.0,150.6794,150.8702,150.6067,150.7884,21243.0
2017-09-05 13:00:00,165.9,166.0,165.58,165.66,9252.0,150.743,150.8339,150.4522,150.5249,9252.0
2017-09-05 13:30:00,165.71,166.05,165.64,165.9,9002.0,150.5703,150.8793,150.5067,150.743,9002.0
2017-09-05 14:00:00,165.87,166.25,165.84,166.02,12490.0,150.7157,151.061,150.6885,150.852,12490.0
2017-09-05 14:30:00,166.01,166.04,165.59,165.84,12402.0,150.8429,150.8702,150.4613,150.6885,12402.0
2017-09-05 15:00:00,165.84,166.08,165.73,166.08,15219.0,150.6885,150.9065,150.5885,150.9065,15219.0
2017-09-05 15:30:00,166.12,166.19,165.79,166.09,35292.0,150.9429,151.0065,150.643,150.9156,35292.0
2017-09-06 09:30:00,166.97,167.45,165.84,165.96,29956.0,151.7152,152.1514,150.6885,150.7975,29956.0
2017-09-06 10:00:00,166.01,166.01,164.95,165.56,10000.0,150.8429,150.8429,149.8798,150.434,10000.0
2017-09-06 10:30:00,165.45,165.45,164.46,164.46,11832.0,150.3341,150.3341,149.4345,149.4345,11832.0
2017-09-06 11:00:00,164.45,164.75,164.18,164.28,18044.0,149.4255,149.6981,149.1801,149.271,18044.0
2017-09-06 11:30:00,164.48,164.54,161.85,163.35,110281.0,149.4527,149.5072,147.063,148.426,110281.0
2017-09-06 12:00:00,163.6,164.37,163.41,163.77,18260.0,148.6531,149.3528,148.4805,148.8076,18260.0
2017-09-06 12:30:00,163.84,164.18,163.63,163.84,20617.0,148.8712,149.1801,148.6804,148.8712,20617.0
2017-09-06 13:00:00,163.69,163.77,162.06,162.15,34547.0,148.7349,148.8076,147.2538,147.3356,34547.0
2017-09-06 13:30:00,162.18,162.49,161.59,161.59,30122.0,147.3629,147.6445,146.8268,146.8268,30122.0
2017-09-06 14:00:00,161.71,161.75,160.63,161.02,42377.0,146.9358,146.9721,145.9545,146.3088,42377.0
2017-09-06 14:30:00,161.22,162.48,161.15,161.93,43956.0,146.4906,147.6354,146.427,147.1357,43956.0
2017-09-06 15:00:00,161.93,163.07,161.93,163.03,53468.0,147.1357,148.1715,147.1357,148.1352,53468.0
2017-09-06 15:30:00,163.03,163.52,162.76,163.27,89621.0,148.1352,148.5804,147.8899,148.3533,89621.0
2017-09-07 09:30:00,163.89,163.89,161.6,161.6,6413.0,148.9166,148.9166,146.8358,146.8358,6413.0
2017-09-07 10:00:00,161.53,162.07,161.1,161.56,7916.0,146.7722,147.2629,146.3815,146.7995,7916.0
2017-09-07 10:30:00,161.42,163.2,161.3,162.72,16029.0,146.6723,148.2897,146.5633,147.8535,16029.0
2017-09-07 11:00:00,162.76,163.18,162.15,162.28,22334.0,147.8899,148.2715,147.3356,147.4537,22334.0
2017-09-07 11:30:00,162.41,162.91,162.28,162.67,15800.0,147.5718,148.0262,147.4537,147.8081,15800.0
2017-09-07 12:00:00,162.64,162.95,162.45,162.46,9723.0,147.7808,148.0625,147.6082,147.6173,9723.0
2017-09-07 12:30:00,162.54,163.15,162.4,162.56,14955.0,147.69,148.2442,147.5628,147.7081,14955.0
2017-09-07 13:00:00,162.42,162.72,162.1,162.45,36768.0,147.5809,147.8535,147.2902,147.6082,36768.0
2017-09-07 13:30:00,162.53,162.63,162.36,162.43,30595.0,147.6809,147.7717,147.5264,147.59,30595.0
2017-09-07 14:00:00,162.52,162.56,162.35,162.42,8040.0,147.6718,147.7081,147.5173,147.5809,8040.0
2017-09-07 14:30:00,162.42,162.42,162.19,162.2,31307.0,147.5809,147.5809,147.3719,147.381,31307.0
2017-09-07 15:00:00,162.24,162.39,161.89,162.31,45584.0,147.4174,147.5537,147.0993,147.481,45584.0
2017-09-07 15:30:00,162.37,163.25,162.33,163.2,51329.0,147.5355,148.3351,147.4992,148.2897,51329.0
2017-09-08 09:30:00,163.17,165.94,162.93,165.94,29040.0,148.2624,150.7793,148.0443,150.7793,29040.0
2017-09-08 10:00:00,165.74,167.13,165.45,167.0,28380.0,150.5976,151.8606,150.3341,151.7425,28380.0
2017-09-08 10:30:00,166.89,167.91,166.89,167.69,23822.0,151.6425,152.5693,151.6425,152.3694,23822.0
2017-09-08 11:00:00,167.78,168.64,167.51,168.23,36334.0,152.4512,153.2327,152.2059,152.8601,36334.0
2017-09-08 11:30:00,168.12,169.45,168.02,169.27,36114.0,152.7602,153.9687,152.6693,153.8051,36114.0
2017-09-08 12:00:00,169.23,169.66,168.99,169.06,27525.0,153.7687,154.1595,153.5507,153.6143,27525.0
2017-09-08 12:30:00,169.16,169.55,169.09,169.25,19659.0,153.7051,154.0595,153.6415,153.7869,19659.0
2017-09-08 13:00:00,169.41,170.19,169.35,170.19,10420.0,153.9323,154.641,153.8778,154.641,10420.0
2017-09-08 13:30:00,170.18,170.44,169.91,170.26,25519.0,154.632,154.8682,154.3866,154.7046,25519.0
2017-09-08 14:00:00,170.25,170.35,169.91,169.97,18379.0,154.6956,154.7864,154.3866,154.4411,18379.0
2017-09-08 14:30:00,170.01,170.28,169.76,169.9,20808.0,154.4775,154.7228,154.2503,154.3775,20808.0
2017-09-08 15:00:00,169.96,169.97,168.93,168.95,24476.0,154.4321,154.4411,153.4962,153.5143,24476.0
2017-09-08 15:30:00,168.81,169.08,168.12,168.8,105372.0,153.3871,153.6325,152.7602,153.378,105372.0
2017-09-11 09:30:00,169.79,169.79,167.81,168.55,38399.0,154.2776,154.2776,152.4785,153.1509,38399.0
2017-09-11 10:00:00,168.57,168.9,167.15,167.8,14407.0,153.169,153.4689,151.8788,152.4694,14407.0
2017-09-11 10:30:00,167.92,167.93,167.06,167.31,16147.0,152.5784,152.5875,151.797,152.0242,16147.0
2017-09-11 11:00:00,167.36,167.57,167.08,167.53,8749.0,152.0696,152.2604,151.8152,152.2241,8749.0
2017-09-11 11:30:00,167.34,167.74,167.2,167.2,6750.0,152.0514,152.4149,151.9242,151.9242,6750.0
2017-09-11 12:00:00,167.17,167.63,167.11,167.47,12635.0,151.897,152.3149,151.8424,152.1695,12635.0
2017-09-11 12:30:00,167.51,167.58,167.31,167.33,5200.0,152.2059,152.2695,152.0242,152.0423,5200.0
2017-09-11 13:00:00,167.32,167.32,167.2,167.28,4543.0,152.0333,152.0333,151.9242,151.9969,4543.0
2017-09-11 13:30:00,167.27,167.8,167.25,167.74,14394.0,151.9878,152.4694,151.9696,152.4149,14394.0
2017-09-11 14:00:00,167.7,168.11,167.7,168.07,7539.0,152.3785,152.7511,152.3785,152.7147,7539.0
2017-09-11 14:30:00,168.15,168.2,168.01,168.14,6695.0,152.7874,152.8329,152.6602,152.7783,6695.0
2017-09-11 15:00:00,168.13,168.76,168.09,168.57,12331.0,152.7692,153.3417,152.7329,153.169,12331.0
2017-09-11 15:30:00,168.59,168.81,168.35,168.6,40365.0,153.1872,153.3871,152.9691,153.1963,40365.0
2017-09-12 09:30:00,168.91,169.8,168.75,169.78,17636.0,153.478,154.2867,153.3326,154.2685,17636.0
2017-09-12 10:00:00,169.58,170.45,169.56,170.21,27346.0,154.0868,154.8773,154.0686,154.6592,27346.0
2017-09-12 10:30:00,170.24,170.5,169.94,169.97,6491.0,154.6865,154.9227,154.4139,154.4411,6491.0
2017-09-12 11:00:00,170.21,170.21,169.83,169.92,3740.0,154.6592,154.6592,154.3139,154.3957,3740.0
2017-09-12 11:30:00,169.86,170.11,169.44,169.87,9751.0,154.3412,154.5684,153.9596,154.3503,9751.0
2017-09-12 12:00:00,169.94,170.21,169.94,170.08,6128.0,154.4139,154.6592,154.4139,154.5411,6128.0
2017-09-12 12:30:00,170.21,170.36,170.05,170.23,4540.0,154.6592,154.7955,154.5138,154.6774,4540.0
2017-09-12 13:00:00,170.28,170.94,170.28,170.84,12893.0,154.7228,155.3225,154.7228,155.2317,12893.0
2017-09-12 13:30:00,170.78,171.05,170.78,170.84,7542.0,155.1771,155.4225,155.1771,155.2317,7542.0
2017-09-12 14:00:00,170.84,170.89,170.67,170.86,9016.0,155.2317,155.2771,155.0772,155.2498,9016.0
2017-09-12 14:30:00,170.89,171.61,170.81,171.21,11953.0,155.2771,155.9313,155.2044,155.5679,11953.0
2017-09-12 15:00:00,171.2,171.2,170.64,171.04,24341.0,155.5588,155.5588,155.0499,155.4134,24341.0
2017-09-12 15:30:00,170.97,172.14,170.92,171.83,89937.0,155.3498,156.4129,155.3043,156.1312,89937.0
2017-09-13 09:30:00,171.6,171.6,169.72,169.99,18018.0,155.9222,155.9222,154.214,154.4593,18018.0
2017-09-13 10:00:00,169.98,170.26,168.84,169.14,21737.0,154.4502,154.7046,153.4144,153.687,21737.0
2017-09-13 10:30:00,169.22,169.39,168.38,168.5,13952.0,153.7597,153.9141,152.9964,153.1054,13952.0
2017-09-13 11:00:00,168.53,168.91,168.41,168.71,9617.0,153.1327,153.478,153.0237,153.2963,9617.0
2017-09-13 11:30:00,168.67,169.49,168.38,169.15,32605.0,153.2599,154.005,152.9964,153.6961,32605.0
2017-09-13 12:00:00,169.13,171.05,169.04,170.28,22957.0,153.6779,155.4225,153.5961,154.7228,22957.0
2017-09-13 12:30:00,170.31,170.32,169.25,169.34,96060.0,154.7501,154.7592,153.7869,153.8687,96060.0
2017-09-13 13:00:00,169.34,169.34,167.86,167.91,17495.0,153.8687,153.8687,152.5239,152.5693,17495.0
2017-09-13 13:30:00,167.83,168.2,167.47,167.47,23350.0,152.4967,152.8329,152.1695,152.1695,23350.0
2017-09-13 14:00:00,167.43,167.66,167.43,167.6,7627.0,152.1332,152.3422,152.1332,152.2877,7627.0
2017-09-13 14:30:00,167.53,167.69,167.35,167.5,9553.0,152.2241,152.3694,152.0605,152.1968,9553.0
2017-09-13 15:00:00,167.52,167.72,167.3,167.3,51509.0,152.215,152.3967,152.0151,152.0151,51509.0
2017-09-13 15:30:00,167.31,167.58,167.1,167.46,100318.0,152.0242,152.2695,151.8334,152.1605,100318.0
2017-09-14 09:30:00,167.13,167.2,166.41,166.64,21910.0,151.8606,151.9242,151.2064,151.4154,21910.0
2017-09-14 10:00:00,166.64,166.67,166.09,166.23,8535.0,151.4154,151.4426,150.9156,151.0428,8535.0
2017-09-14 10:30:00,166.24,166.51,166.0,166.0,22805.0,151.0519,151.2973,150.8339,150.8339,22805.0
2017-09-14 11:00:00,166.06,166.63,165.96,166.59,11694.0,150.8884,151.4063,150.7975,151.3699,11694.0
2017-09-14 11:30:00,166.58,167.11,166.33,167.11,11277.0,151.3609,151.8424,151.1337,151.8424,11277.0
2017-09-14 12:00:00,167.06,167.47,166.85,167.3,9911.0,151.797,152.1695,151.6062,152.0151,9911.0
2017-09-14 12:30:00,167.28,167.85,167.25,167.74,17541.0,151.9969,152.5148,151.9696,152.4149,17541.0
2017-09-14 13:00:00,167.63,167.69,167.18,167.27,9079.0,152.3149,152.3694,151.906,151.9878,9079.0
2017-09-14 13:30:00,167.29,167.33,167.21,167.28,4400.0,152.006,152.0423,151.9333,151.9969,4400.0
2017-09-14 14:00:00,167.28,167.28,167.03,167.17,4230.0,151.9969,151.9969,151.7697,151.897,4230.0
2017-09-14 14:30:00,167.22,167.49,167.21,167.42,8289.0,151.9424,152.1877,151.9333,152.1241,8289.0
2017-09-14 15:00:00,167.41,167.42,167.09,167.15,23494.0,152.115,152.1241,151.8243,151.8788,23494.0
2017-09-14 15:30:00,167.15,167.15,166.74,166.94,41607.0,151.8788,151.8788,151.5062,151.688,41607.0
2017-09-15 09:30:00,166.91,167.64,166.07,167.2,52835.0,151.6607,152.324,150.8975,151.9242,52835.0
2017-09-15 10:00:00,167.1,167.18,166.28,167.04,27192.0,151.8334,151.906,151.0883,151.7788,27192.0
2017-09-15 10:30:00,166.89,167.22,166.6,167.22,6690.0,151.6425,151.9424,151.379,151.9424,6690.0
2017-09-15 11:00:00,167.24,167.76,167.11,167.57,18665.0,151.9606,152.4331,151.8424,152.2604,18665.0
2017-09-15 11:30:00,167.64,168.27,167.55,168.02,5150.0,152.324,152.8965,152.2422,152.6693,5150.0
2017-09-15 12:00:00,168.16,168.51,168.07,168.36,3940.0,152.7965,153.1145,152.7147,152.9782,3940.0
2017-09-15 12:30:00,168.36,168.38,167.52,167.61,19923.0,152.9782,152.9964,152.215,152.2968,19923.0
2017-09-15 13:00:00,167.6,167.85,167.35,167.8,10457.0,152.2877,152.5148,152.0605,152.4694,10457.0
2017-09-15 13:30:00,167.8,168.1,167.71,167.79,11347.0,152.4694,152.742,152.3876,152.4603,11347.0
2017-09-15 14:00:00,167.78,168.23,167.69,168.0,10583.0,152.4512,152.8601,152.3694,152.6511,10583.0
2017-09-15 14:30:00,167.88,168.01,167.56,167.7,10069.0,152.5421,152.6602,152.2513,152.3785,10069.0
2017-09-15 15:00:00,167.58,167.82,167.52,167.52,10417.0,152.2695,152.4876,152.215,152.215,10417.0
2017-09-15 15:30:00,167.56,167.8,166.91,167.46,77282.0,152.2513,152.4694,151.6607,152.1605,77282.0
2017-09-18 09:30:00,167.92,168.79,167.9,168.34,21435.0,152.5784,153.3689,152.5603,152.9601,21435.0
2017-09-18 10:00:00,168.4,168.4,167.81,168.29,29741.0,153.0146,153.0146,152.4785,152.9146,29741.0
2017-09-18 10:30:00,168.19,168.41,168.01,168.33,17900.0,152.8238,153.0237,152.6602,152.951,17900.0
2017-09-18 11:00:00,168.53,168.79,168.29,168.51,7054.0,153.1327,153.3689,152.9146,153.1145,7054.0
2017-09-18 11:30:00,168.52,169.1,168.36,168.97,17087.0,153.1236,153.6506,152.9782,153.5325,17087.0
2017-09-18 12:00:00,169.05,169.07,168.55,168.61,19786.0,153.6052,153.6234,153.1509,153.2054,19786.0
2017-09-18 12:30:00,168.65,168.65,167.9,168.0,13222.0,153.2417,153.2417,152.5603,152.6511,13222.0
2017-09-18 13:00:00,168.02,168.04,167.72,167.9,8074.0,152.6693,152.6875,152.3967,152.5603,8074.0
2017-09-18 13:30:00,167.92,167.98,167.63,167.76,8500.0,152.5784,152.633,152.3149,152.4331,8500.0
2017-09-18 14:00:00,167.76,167.78,167.58,167.75,7139.0,152.4331,152.4512,152.2695,152.424,7139.0
2017-09-18 14:30:00,167.69,168.05,167.66,167.81,31743.0,152.3694,152.6966,152.3422,152.4785,31743.0
2017-09-18 15:00:00,167.88,167.94,167.27,167.46,13873.0,152.5421,152.5966,151.9878,152.1605,13873.0
2017-09-18 15:30:00,167.36,167.54,166.98,167.22,39741.0,152.0696,152.2332,151.7243,151.9424,39741.0
2017-09-19 09:30:00,167.41,167.57,165.65,165.65,7503.0,152.115,152.2604,150.5158,150.5158,7503.0
2017-09-19 10:00:00,165.68,166.3,164.73,165.32,51668.0,150.5431,151.1064,149.6799,150.216,51668.0
2017-09-19 10:30:00,165.3,165.99,165.0,165.0,16123.0,150.1978,150.8248,149.9252,149.9252,16123.0
2017-09-19 11:00:00,165.0,165.41,164.72,164.72,16232.0,149.9252,150.2978,149.6708,149.6708,16232.0
2017-09-19 11:30:00,164.79,165.51,164.79,165.42,8328.0,149.7344,150.3886,149.7344,150.3068,8328.0
2017-09-19 12:00:00,165.4,165.57,165.18,165.31,10100.0,150.2887,150.4431,150.0888,150.2069,10100.0
2017-09-19 12:30:00,165.31,165.69,165.3,165.59,9482.0,150.2069,150.5522,150.1978,150.4613,9482.0
2017-09-19 13:00:00,165.62,165.62,165.22,165.43,14598.0,150.4886,150.4886,150.1251,150.3159,14598.0
2017-09-19 13:30:00,165.35,165.68,165.19,165.56,13890.0,150.2432,150.5431,150.0979,150.434,13890.0
2017-09-19 14:00:00,165.58,165.96,165.5,165.84,10412.0,150.4522,150.7975,150.3795,150.6885,10412.0
2017-09-19 14:30:00,165.85,166.14,165.8,166.0,13375.0,150.6976,150.9611,150.6521,150.8339,13375.0
2017-09-19 15:00:00,166.05,166.23,165.84,166.16,16417.0,150.8793,151.0428,150.6885,150.9792,16417.0
2017-09-19 15:30:00,166.15,166.25,165.69,165.86,44536.0,150.9701,151.061,150.5522,150.7066,44536.0
2017-09-20 09:30:00,166.28,167.73,166.08,167.25,13933.0,151.0883,152.4058,150.9065,151.9696,13933.0
2017-09-20 10:00:00,167.19,167.97,166.85,167.57,29070.0,151.9151,152.6239,151.6062,152.2604,29070.0
2017-09-20 10:30:00,167.79,168.35,167.68,167.94,16344.0,152.4603,152.9691,152.3604,152.5966,16344.0
2017-09-20 11:00:00,167.99,169.66,167.99,169.66,30090.0,152.642,154.1595,152.642,154.1595,30090.0
2017-09-20 11:30:00,169.4,169.69,169.06,169.28,17956.0,153.9232,154.1867,153.6143,153.8142,17956.0
2017-09-20 12:00:00,169.28,169.79,169.13,169.53,25396.0,153.8142,154.2776,153.6779,154.0413,25396.0
2017-09-20 12:30:00,169.46,169.96,169.46,169.66,26443.0,153.9777,154.4321,153.9777,154.1595,26443.0
2017-09-20 13:00:00,169.7,169.72,169.36,169.7,15347.0,154.1958,154.214,153.8869,154.1958,15347.0
2017-09-20 13:30:00,169.7,170.09,169.57,170.09,9998.0,154.1958,154.5502,154.0777,154.5502,9998.0
2017-09-20 14:00:00,170.11,170.19,169.2,170.05,19767.0,154.5684,154.641,153.7415,154.5138,19767.0
2017-09-20 14:30:00,170.0,170.47,169.95,170.0,24942.0,154.4684,154.8955,154.423,154.4684,24942.0
2017-09-20 15:00:00,170.05,170.58,170.02,170.36,21862.0,154.5138,154.9954,154.4866,154.7955,21862.0
2017-09-20 15:30:00,170.35,170.38,170.05,170.36,40019.0,154.7864,154.8137,154.5138,154.7955,40019.0
2017-09-21 09:30:00,170.34,170.73,169.54,170.52,24578.0,154.7773,155.1317,154.0504,154.9409,24578.0
2017-09-21 10:00:00,170.49,170.91,170.1,170.84,17639.0,154.9136,155.2953,154.5593,155.2317,17639.0
2017-09-21 10:30:00,170.85,171.25,170.32,170.57,16018.0,155.2407,155.6042,154.7592,154.9863,16018.0
2017-09-21 11:00:00,170.55,170.97,170.46,170.55,7336.0,154.9682,155.3498,154.8864,154.9682,7336.0
2017-09-21 11:30:00,170.85,170.86,170.33,170.65,11612.0,155.2407,155.2498,154.7683,155.059,11612.0
2017-09-21 12:00:00,170.5,170.79,170.4,170.64,4685.0,154.9227,155.1862,154.8319,155.0499,4685.0
2017-09-21 12:30:00,170.73,171.15,170.73,170.94,9611.0,155.1317,155.5133,155.1317,155.3225,9611.0
2017-09-21 13:00:00,170.93,171.56,170.92,171.56,49205.0,155.3134,155.8859,155.3043,155.8859,49205.0
2017-09-21 13:30:00,171.45,171.46,171.13,171.34,9992.0,155.7859,155.795,155.4952,155.686,9992.0
2017-09-21 14:00:00,171.4,171.5,170.95,171.27,7508.0,155.7405,155.8314,155.3316,155.6224,7508.0
2017-09-21 14:30:00,171.27,171.78,171.23,171.74,14433.0,155.6224,156.0858,155.586,156.0494,14433.0
2017-09-21 15:00:00,171.76,171.86,171.46,171.69,14180.0,156.0676,156.1585,155.795,156.004,14180.0
2017-09-21 15:30:00,171.64,171.91,171.5,171.68,32294.0,155.9586,156.2039,155.8314,155.9949,32294.0
2017-09-22 09:30:00,171.7,172.17,171.29,171.71,7829.0,156.0131,156.4401,155.6405,156.0222,7829.0
2017-09-22 10:00:00,171.46,171.83,171.27,171.83,3200.0,155.795,156.1312,155.6224,156.1312,3200.0
2017-09-22 10:30:00,171.76,172.15,171.71,171.9,166670.0,156.0676,156.422,156.0222,156.1948,166670.0
2017-09-22 11:00:00,171.9,172.02,171.7,171.84,33802.0,156.1948,156.3038,156.0131,156.1403,33802.0
2017-09-22 11:30:00,171.9,172.11,171.74,171.83,27438.0,156.1948,156.3856,156.0494,156.1312,27438.0
2017-09-22 12:00:00,171.79,172.28,171.77,172.28,5270.0,156.0949,156.5401,156.0767,156.5401,5270.0
2017-09-22 12:30:00,172.25,172.77,172.19,172.6,7200.0,156.5128,156.9853,156.4583,156.8309,7200.0
2017-09-22 13:00:00,172.61,172.75,172.5,172.66,4391.0,156.8399,156.9672,156.74,156.8854,4391.0
2017-09-22 13:30:00,172.66,172.86,172.53,172.65,15548.0,156.8854,157.0671,156.7673,156.8763,15548.0
2017-09-22 14:00:00,172.64,172.9,172.56,172.7,15444.0,156.8672,157.1035,156.7945,156.9217,15444.0
2017-09-22 14:30:00,172.64,172.86,172.6,172.64,6484.0,156.8672,157.0671,156.8309,156.8672,6484.0
2017-09-22 15:00:00,172.66,173.05,172.62,173.05,9283.0,156.8854,157.2397,156.849,157.2397,9283.0
2017-09-22 15:30:00,172.95,173.37,172.92,172.95,35168.0,157.1489,157.5305,157.1216,157.1489,35168.0
2017-09-25 09:30:00,172.06,172.86,171.36,171.57,26227.0,156.3402,157.0671,155.7041,155.895,26227.0
2017-09-25 10:00:00,171.57,171.84,170.67,170.8,47994.0,155.895,156.1403,155.0772,155.1953,47994.0
2017-09-25 10:30:00,170.63,170.98,170.38,170.39,7461.0,155.0408,155.3589,154.8137,154.8228,7461.0
2017-09-25 11:00:00,170.3,170.53,169.98,170.53,7098.0,154.741,154.95,154.4502,154.95,7098.0
2017-09-25 11:30:00,170.38,170.51,169.6,169.71,37991.0,154.8137,154.9318,154.1049,154.2049,37991.0
2017-09-25 12:00:00,169.91,169.98,169.52,169.98,28723.0,154.3866,154.4502,154.0323,154.4502,28723.0
2017-09-25 12:30:00,169.89,170.14,169.76,170.04,10402.0,154.3685,154.5956,154.2503,154.5047,10402.0
2017-09-25 13:00:00,170.12,170.49,170.12,170.35,3500.0,154.5774,154.9136,154.5774,154.7864,3500.0
2017-09-25 13:30:00,170.41,170.41,170.1,170.18,6973.0,154.8409,154.8409,154.5593,154.632,6973.0
2017-09-25 14:00:00,170.19,170.62,170.13,170.6,11023.0,154.641,155.0318,154.5865,155.0136,11023.0
2017-09-25 14:30:00,170.65,171.12,170.65,170.98,12632.0,155.059,155.4861,155.059,155.3589,12632.0
2017-09-25 15:00:00,170.84,170.99,170.48,170.68,18191.0,155.2317,155.368,154.9045,155.0863,18191.0
2017-09-25 15:30:00,170.73,170.79,170.47,170.55,80676.0,155.1317,155.1862,154.8955,154.9682,80676.0
2017-09-26 09:30:00,170.71,172.06,170.55,171.16,87728.0,155.1135,156.3402,154.9682,155.5224,87728.0
2017-09-26 10:00:00,171.09,171.32,170.71,170.88,25095.0,155.4588,155.6678,155.1135,155.268,25095.0
2017-09-26 10:30:00,170.89,171.04,170.76,170.89,12016.0,155.2771,155.4134,155.159,155.2771,12016.0
2017-09-26 11:00:00,170.91,171.42,170.91,171.36,14834.0,155.2953,155.7587,155.2953,155.7041,14834.0
2017-09-26 11:30:00,171.28,172.1,171.28,172.08,17092.0,155.6315,156.3765,155.6315,156.3584,17092.0
2017-09-26 12:00:00,172.19,172.75,172.13,172.6,7386.0,156.4583,156.9672,156.4038,156.8309,7386.0
2017-09-26 12:30:00,172.48,172.8,172.44,172.73,7275.0,156.7218,157.0126,156.6855,156.949,7275.0
2017-09-26 13:00:00,172.73,173.33,172.73,173.04,22335.0,156.949,157.4942,156.949,157.2307,22335.0
2017-09-26 13:30:00,173.17,173.4,172.93,173.4,17492.0,157.3488,157.5578,157.1307,157.5578,17492.0
2017-09-26 14:00:00,173.34,173.55,173.0,173.48,21713.0,157.5033,157.6941,157.1943,157.6305,21713.0
2017-09-26 14:30:00,173.44,174.23,173.44,173.79,33287.0,157.5941,158.3119,157.5941,157.9121,33287.0
2017-09-26 15:00:00,173.84,174.4,173.62,174.27,17545.0,157.9576,158.4664,157.7577,158.3483,17545.0
2017-09-26 15:30:00,174.3,174.59,173.55,173.73,68781.0,158.3755,158.639,157.6941,157.8576,68781.0
2017-09-27 09:30:00,173.87,175.2,173.71,173.96,35989.0,157.9848,159.1933,157.8394,158.0666,35989.0
2017-09-27 10:00:00,173.87,173.87,171.68,171.74,21120.0,157.9848,157.9848,155.9949,156.0494,21120.0
2017-09-27 10:30:00,171.74,171.87,170.84,171.0,12017.0,156.0494,156.1676,155.2317,155.377,12017.0
2017-09-27 11:00:00,171.15,171.66,170.46,170.99,11621.0,155.5133,155.9767,154.8864,155.368,11621.0
2017-09-27 11:30:00,171.0,171.5,170.77,171.07,21988.0,155.377,155.8314,155.1681,155.4406,21988.0
2017-09-27 12:00:00,170.86,171.46,170.79,170.96,12604.0,155.2498,155.795,155.1862,155.3407,12604.0
2017-09-27 12:30:00,171.24,171.73,171.08,171.71,3900.0,155.5951,156.0403,155.4497,156.0222,3900.0
2017-09-27 13:00:00,171.7,172.15,171.56,171.67,18064.0,156.0131,156.422,155.8859,155.9858,18064.0
2017-09-27 13:30:00,171.75,172.47,171.74,172.35,21250.0,156.0585,156.7127,156.0494,156.6037,21250.0
2017-09-27 14:00:00,172.33,173.02,172.19,172.93,21747.0,156.5855,157.2125,156.4583,157.1307,21747.0
2017-09-27 14:30:00,172.93,173.53,172.82,173.12,31059.0,157.1307,157.6759,157.0308,157.3034,31059.0
2017-09-27 15:00:00,173.12,173.77,173.03,173.75,22154.0,157.3034,157.894,157.2216,157.8758,22154.0
2017-09-27 15:30:00,173.74,173.92,173.24,173.33,42331.0,157.8667,158.0303,157.4124,157.4942,42331.0
2017-09-28 09:30:00,172.77,175.19,172.77,173.82,20063.0,157.4404,159.6457,157.4404,158.3973,20063.0
2017-09-28 10:00:00,173.97,173.97,173.15,173.15,18481.0,158.534,158.534,157.7867,157.7867,18481.0
2017-09-28 10:30:00,173.02,173.15,172.23,172.54,13389.0,157.6683,157.7867,156.9483,157.2308,13389.0
2017-09-28 11:00:00,172.57,173.34,172.28,173.25,16302.0,157.2582,157.9599,156.9939,157.8778,16302.0
2017-09-28 11:30:00,173.25,173.98,173.25,173.98,8822.0,157.8778,158.5431,157.8778,158.5431,8822.0
2017-09-28 12:00:00,173.99,175.05,173.9,175.05,14441.0,158.5522,159.5181,158.4702,159.5181,14441.0
2017-09-28 12:30:00,175.05,175.65,175.0,175.42,20875.0,159.5181,160.0649,159.4726,159.8553,20875.0
2017-09-28 13:00:00,175.38,175.41,175.04,175.1,12574.0,159.8189,159.8462,159.509,159.5637,12574.0
2017-09-28 13:30:00,175.08,176.0,175.08,175.37,33926.0,159.5455,160.3838,159.5455,159.8097,33926.0
2017-09-28 14:00:00,175.43,176.44,175.27,176.19,31940.0,159.8644,160.7848,159.7186,160.557,31940.0
2017-09-28 14:30:00,176.11,176.14,175.67,176.09,29862.0,160.4841,160.5114,160.0831,160.4659,29862.0
2017-09-28 15:00:00,175.98,176.46,175.83,176.22,28398.0,160.3656,160.803,160.2289,160.5843,28398.0
2017-09-28 15:30:00,176.12,176.24,175.7,175.95,77601.0,160.4932,160.6025,160.1105,160.3383,77601.0
2017-09-29 09:30:00,175.47,176.81,175.44,176.66,14141.0,159.9009,161.122,159.8735,160.9853,14141.0
2017-09-29 10:00:00,176.49,178.13,176.44,177.92,37266.0,160.8304,162.3249,160.7848,162.1335,37266.0
2017-09-29 10:30:00,177.84,178.82,177.83,178.61,18188.0,162.0606,162.9536,162.0515,162.7623,18188.0
2017-09-29 11:00:00,178.52,178.61,177.77,178.61,28072.0,162.6802,162.7623,161.9968,162.7623,28072.0
2017-09-29 11:30:00,178.65,179.96,178.59,179.26,64144.0,162.7987,163.9925,162.744,163.3546,64144.0
2017-09-29 12:00:00,179.41,179.91,179.21,179.59,53618.0,163.4913,163.9469,163.309,163.6553,53618.0
2017-09-29 12:30:00,179.51,179.81,179.31,179.31,62861.0,163.5824,163.8558,163.4002,163.4002,62861.0
2017-09-29 13:00:00,179.33,179.8,179.22,179.76,45929.0,163.4184,163.8467,163.3181,163.8102,45929.0
2017-09-29 13:30:00,179.74,179.74,179.27,179.53,22946.0,163.792,163.792,163.3637,163.6006,22946.0
2017-09-29 14:00:00,179.53,179.56,179.08,179.17,12943.0,163.6006,163.628,163.1906,163.2726,12943.0
2017-09-29 14:30:00,179.21,179.24,178.66,178.92,16747.0,163.309,163.3364,162.8078,163.0448,16747.0
2017-09-29 15:00:00,178.97,179.57,178.96,179.45,25354.0,163.0903,163.6371,163.0812,163.5277,25354.0
2017-09-29 15:30:00,179.37,179.65,178.93,178.96,113975.0,163.4548,163.71,163.0539,163.0812,113975.0
2017-10-02 09:30:00,178.62,181.01,178.35,180.97,34589.0,162.7714,164.9493,162.5253,164.9129,34589.0
2017-10-02 10:00:00,180.97,181.66,180.59,180.59,74725.0,164.9129,165.5416,164.5666,164.5666,74725.0
2017-10-02 10:30:00,180.55,180.57,179.46,179.72,26036.0,164.5301,164.5484,163.5368,163.7738,26036.0
2017-10-02 11:00:00,179.63,180.25,179.0,179.43,34606.0,163.6918,164.2567,163.1177,163.5095,34606.0
2017-10-02 11:30:00,179.48,179.58,179.13,179.52,42502.0,163.5551,163.6462,163.2361,163.5915,42502.0
2017-10-02 12:00:00,179.54,179.54,178.84,179.06,29125.0,163.6097,163.6097,162.9719,163.1723,29125.0
2017-10-02 12:30:00,179.05,179.31,178.51,179.31,12410.0,163.1632,163.4002,162.6711,163.4002,12410.0
2017-10-02 13:00:00,179.32,179.41,179.11,179.18,9499.0,163.4093,163.4913,163.2179,163.2817,9499.0
2017-10-02 13:30:00,179.37,179.42,179.01,179.12,8226.0,163.4548,163.5004,163.1268,163.227,8226.0
2017-10-02 14:00:00,179.01,179.19,178.73,179.12,8605.0,163.1268,163.2908,162.8716,163.227,8605.0
2017-10-02 14:30:00,179.15,179.46,179.12,179.46,14857.0,163.2543,163.5368,163.227,163.5368,14857.0
2017-10-02 15:00:00,179.46,179.52,178.88,178.97,51350.0,163.5368,163.5915,163.0083,163.0903,51350.0
2017-10-02 15:30:00,179.02,179.37,178.91,179.02,71419.0,163.1359,163.4548,163.0356,163.1359,71419.0
2017-10-03 09:30:00,179.24,179.92,177.68,178.5,30807.0,163.3364,163.956,161.9148,162.662,30807.0
2017-10-03 10:00:00,178.3,179.03,178.3,178.77,28695.0,162.4798,163.145,162.4798,162.9081,28695.0
2017-10-03 10:30:00,178.82,179.48,178.61,178.61,16504.0,162.9536,163.5551,162.7623,162.7623,16504.0
2017-10-03 11:00:00,178.38,178.47,177.76,178.39,20572.0,162.5527,162.6347,161.9877,162.5618,20572.0
2017-10-03 11:30:00,178.34,178.77,178.21,178.77,5400.0,162.5162,162.9081,162.3978,162.9081,5400.0
2017-10-03 12:00:00,178.63,179.1,178.48,178.8,11029.0,162.7805,163.2088,162.6438,162.9354,11029.0
2017-10-03 12:30:00,179.0,179.34,178.76,178.76,3765.0,163.1177,163.4275,162.899,162.899,3765.0
2017-10-03 13:00:00,178.73,179.15,178.73,179.03,6410.0,162.8716,163.2543,162.8716,163.145,6410.0
2017-10-03 13:30:00,179.0,179.56,178.99,179.51,8489.0,163.1177,163.628,163.1085,163.5824,8489.0
2017-10-03 14:00:00,179.53,179.77,179.43,179.57,15165.0,163.6006,163.8193,163.5095,163.6371,15165.0
2017-10-03 14:30:00,179.8,179.89,179.6,179.89,46137.0,163.8467,163.9287,163.6644,163.9287,46137.0
2017-10-03 15:00:00,179.83,180.14,179.83,180.14,14002.0,163.874,164.1565,163.874,164.1565,14002.0
2017-10-03 15:30:00,180.12,180.51,180.0,180.15,57339.0,164.1383,164.4937,164.0289,164.1656,57339.0
2017-10-04 09:30:00,180.24,180.68,179.73,180.44,8229.0,164.2476,164.6486,163.7829,164.4299,8229.0
2017-10-04 10:00:00,180.33,180.78,180.1,180.39,8158.0,164.3296,164.7397,164.1201,164.3843,8158.0
2017-10-04 10:30:00,180.36,181.48,180.27,181.46,14831.0,164.357,165.3776,164.275,165.3594,14831.0
2017-10-04 11:00:00,181.38,181.84,180.47,180.48,18755.0,165.2865,165.7057,164.4572,164.4663,18755.0
2017-10-04 11:30:00,180.66,181.16,180.12,181.16,14010.0,164.6304,165.086,164.1383,165.086,14010.0
2017-10-04 12:00:00,181.24,181.51,181.11,181.51,4280.0,165.1589,165.405,165.0404,165.405,4280.0
2017-10-04 12:30:00,181.34,181.45,180.81,181.06,6433.0,165.25,165.3503,164.7671,164.9949,6433.0
2017-10-04 13:00:00,181.1,181.46,181.08,181.41,4188.0,165.0313,165.3594,165.0131,165.3138,4188.0
2017-10-04 13:30:00,181.44,181.65,181.26,181.62,8270.0,165.3412,165.5325,165.1771,165.5052,8270.0
2017-10-04 14:00:00,181.59,181.82,181.54,181.79,7383.0,165.4779,165.6874,165.4323,165.6601,7383.0
2017-10-04 14:30:00,181.72,181.8,181.59,181.64,4200.0,165.5963,165.6692,165.4779,165.5234,4200.0
2017-10-04 15:00:00,181.69,182.02,181.61,181.76,13121.0,165.569,165.8697,165.4961,165.6328,13121.0
2017-10-04 15:30:00,181.87,181.87,181.21,181.49,35010.0,165.733,165.733,165.1316,165.3867,35010.0
2017-10-05 09:30:00,181.98,181.98,180.61,180.89,11925.0,165.8332,165.8332,164.5848,164.84,11925.0
2017-10-05 10:00:00,180.76,181.38,180.44,181.24,6100.0,164.7215,165.2865,164.4299,165.1589,6100.0
2017-10-05 10:30:00,181.48,181.88,181.28,181.6,5421.0,165.3776,165.7421,165.1954,165.487,5421.0
2017-10-05 11:00:00,181.58,182.18,181.56,181.98,11641.0,165.4687,166.0155,165.4505,165.8332,11641.0
2017-10-05 11:30:00,182.04,182.61,181.98,182.6,9643.0,165.8879,166.4073,165.8332,166.3982,9643.0
2017-10-05 12:00:00,182.54,182.96,182.32,182.75,13756.0,166.3436,166.7263,166.1431,166.5349,13756.0
2017-10-05 12:30:00,182.64,182.9,182.41,182.62,6648.0,166.4347,166.6716,166.2251,166.4165,6648.0
2017-10-05 13:00:00,182.61,183.16,182.43,182.74,42725.0,166.4073,166.9085,166.2433,166.5258,42725.0
2017-10-05 13:30:00,182.61,182.85,182.34,182.43,41915.0,166.4073,166.6261,166.1613,166.2433,41915.0
2017-10-05 14:00:00,182.16,182.58,181.82,181.82,12378.0,165.9973,166.38,165.6874,165.6874,12378.0
2017-10-05 14:30:00,181.95,181.95,181.54,181.81,18380.0,165.8059,165.8059,165.4323,165.6783,18380.0
2017-10-05 15:00:00,181.88,181.88,181.7,181.86,4997.0,165.7421,165.7421,165.5781,165.7239,4997.0
2017-10-05 15:30:00,181.86,181.88,181.09,181.54,39350.0,165.7239,165.7421,165.0222,165.4323,39350.0
2017-10-06 09:30:00,181.29,182.22,180.91,182.19,3923.0,165.2045,166.052,164.8582,166.0246,3923.0
2017-10-06 10:00:00,182.2,184.69,182.17,184.69,28339.0,166.0337,168.3028,166.0064,168.3028,28339.0
2017-10-06 10:30:00,184.47,184.84,183.93,184.51,27290.0,168.1023,168.4395,167.6102,168.1388,27290.0
2017-10-06 11:00:00,184.22,184.39,183.27,183.45,12289.0,167.8745,168.0294,167.0088,167.1728,12289.0
2017-10-06 11:30:00,183.45,184.14,183.2,184.09,12348.0,167.1728,167.8016,166.945,167.756,12348.0
2017-10-06 12:00:00,183.94,184.72,183.78,184.59,13195.0,167.6193,168.3301,167.4735,168.2117,13195.0
2017-10-06 12:30:00,184.67,184.89,184.47,184.76,7585.0,168.2846,168.485,168.1023,168.3666,7585.0
2017-10-06 13:00:00,184.57,184.73,183.99,184.56,13156.0,168.1934,168.3392,167.6649,168.1843,13156.0
2017-10-06 13:30:00,184.51,184.95,184.21,184.54,24188.0,168.1388,168.5397,167.8654,168.1661,24188.0
2017-10-06 14:00:00,184.34,185.23,184.04,184.67,34875.0,167.9838,168.7949,167.7105,168.2846,34875.0
2017-10-06 14:30:00,184.76,184.77,184.3,184.3,17656.0,168.3666,168.3757,167.9474,167.9474,17656.0
2017-10-06 15:00:00,184.3,184.54,184.18,184.37,16854.0,167.9474,168.1661,167.838,168.0112,16854.0
2017-10-06 15:30:00,184.43,184.52,184.09,184.32,65573.0,168.0659,168.1479,167.756,167.9656,65573.0
2017-10-09 09:30:00,184.18,184.85,183.67,183.84,7003.0,167.838,168.4486,167.3733,167.5282,7003.0
2017-10-09 10:00:00,183.8,184.1,183.41,184.1,9774.0,167.4918,167.7651,167.1364,167.7651,9774.0
2017-10-09 10:30:00,184.07,184.22,183.84,184.14,8329.0,167.7378,167.8745,167.5282,167.8016,8329.0
2017-10-09 11:00:00,184.19,184.67,184.19,184.45,3403.0,167.8472,168.2846,167.8472,168.0841,3403.0
2017-10-09 11:30:00,184.51,184.95,184.51,184.88,7240.0,168.1388,168.5397,168.1388,168.4759,7240.0
2017-10-09 12:00:00,184.87,184.87,184.47,184.47,6013.0,168.4668,168.4668,168.1023,168.1023,6013.0
2017-10-09 12:30:00,184.43,184.9,184.19,184.86,14096.0,168.0659,168.4942,167.8472,168.4577,14096.0
2017-10-09 13:00:00,184.86,184.88,184.43,184.57,8398.0,168.4577,168.4759,168.0659,168.1934,8398.0
2017-10-09 13:30:00,184.61,184.97,184.59,184.69,6900.0,168.2299,168.558,168.2117,168.3028,6900.0
2017-10-09 14:00:00,184.82,184.82,184.5,184.62,4675.0,168.4213,168.4213,168.1297,168.239,4675.0
2017-10-09 14:30:00,184.55,184.64,184.44,184.64,4641.0,168.1752,168.2572,168.075,168.2572,4641.0
2017-10-09 15:00:00,184.54,184.59,184.1,184.29,11403.0,168.1661,168.2117,167.7651,167.9383,11403.0
2017-10-09 15:30:00,184.26,184.44,183.84,184.12,36107.0,167.9109,168.075,167.5282,167.7834,36107.0
2017-10-10 09:30:00,184.67,184.67,183.4,183.4,7381.0,168.2846,168.2846,167.1273,167.1273,7381.0
2017-10-10 10:00:00,183.4,183.69,182.37,183.49,32150.0,167.1273,167.3915,166.1886,167.2093,32150.0
2017-10-10 10:30:00,183.4,183.44,182.8,183.14,20288.0,167.1273,167.1637,166.5805,166.8903,20288.0
2017-10-10 11:00:00,183.14,183.19,182.15,182.43,14920.0,166.8903,166.9359,165.9882,166.2433,14920.0
2017-10-10 11:30:00,182.35,182.53,182.08,182.37,13787.0,166.1704,166.3344,165.9244,166.1886,13787.0
2017-10-10 12:00:00,182.36,182.71,181.98,181.99,13730.0,166.1795,166.4985,165.8332,165.8424,13730.0
2017-10-10 12:30:00,182.02,182.38,181.62,181.65,12697.0,165.8697,166.1978,165.5052,165.5325,12697.0
2017-10-10 13:00:00,181.65,181.72,181.18,181.34,11306.0,165.5325,165.5963,165.1042,165.25,11306.0
2017-10-10 13:30:00,181.34,181.78,181.17,181.56,41086.0,165.25,165.651,165.0951,165.4505,41086.0
2017-10-10 14:00:00,181.75,181.75,181.15,181.64,8831.0,165.6237,165.6237,165.0769,165.5234,8831.0
2017-10-10 14:30:00,181.55,181.8,181.42,181.49,12532.0,165.4414,165.6692,165.3229,165.3867,12532.0
2017-10-10 15:00:00,181.47,182.17,181.43,181.62,13172.0,165.3685,166.0064,165.332,165.5052,13172.0
2017-10-10 15:30:00,181.62,181.74,181.33,181.48,37202.0,165.5052,165.6145,165.2409,165.3776,37202.0
2017-10-11 09:30:00,181.95,181.95,180.71,180.8,11932.0,165.8059,165.8059,164.6759,164.7579,11932.0
2017-10-11 10:00:00,180.98,181.06,179.37,179.57,54700.0,164.922,164.9949,163.4548,163.6371,54700.0
2017-10-11 10:30:00,179.54,179.9,178.59,179.55,50147.0,163.6097,163.9378,162.744,163.6189,50147.0
2017-10-11 11:00:00,179.84,180.49,178.67,180.49,40825.0,163.8831,164.4755,162.8169,164.4755,40825.0
2017-10-11 11:30:00,180.41,180.66,179.2,179.21,51786.0,164.4026,164.6304,163.2999,163.309,51786.0
2017-10-11 12:00:00,179.12,179.88,178.97,179.6,29072.0,163.227,163.9196,163.0903,163.6644,29072.0
2017-10-11 12:30:00,179.7,179.85,179.48,179.8,5500.0,163.7555,163.8922,163.5551,163.8467,5500.0
2017-10-11 13:00:00,179.81,180.46,179.43,179.81,11152.0,163.8558,164.4481,163.5095,163.8558,11152.0
2017-10-11 13:30:00,179.8,180.34,179.8,180.03,8245.0,163.8467,164.3388,163.8467,164.0563,8245.0
2017-10-11 14:00:00,180.08,180.55,179.85,179.94,8143.0,164.1018,164.5301,163.8922,163.9743,8143.0
2017-10-11 14:30:00,179.89,180.09,179.79,179.9,13541.0,163.9287,164.1109,163.8376,163.9378,13541.0
2017-10-11 15:00:00,179.9,180.27,179.89,180.2,9724.0,163.9378,164.275,163.9287,164.2112,9724.0
2017-10-11 15:30:00,180.26,180.35,180.09,180.29,56101.0,164.2659,164.3479,164.1109,164.2932,56101.0
2017-10-12 09:30:00,180.02,180.26,178.64,179.84,21906.0,164.0472,164.2659,162.7896,163.8831,21906.0
2017-10-12 10:00:00,179.83,180.08,179.49,179.74,39016.0,163.874,164.1018,163.5642,163.792,39016.0
2017-10-12 10:30:00,179.91,180.08,179.6,179.86,19154.0,163.9469,164.1018,163.6644,163.9014,19154.0
2017-10-12 11:00:00,179.87,180.41,179.41,179.6,19814.0,163.9105,164.4026,163.4913,163.6644,19814.0
2017-10-12 11:30:00,179.69,180.1,179.46,179.8,27839.0,163.7464,164.1201,163.5368,163.8467,27839.0
2017-10-12 12:00:00,179.8,179.89,179.56,179.84,20944.0,163.8467,163.9287,163.628,163.8831,20944.0
2017-10-12 12:30:00,179.75,180.51,179.66,180.13,52347.0,163.8011,164.4937,163.7191,164.1474,52347.0
2017-10-12 13:00:00,180.39,180.9,179.73,180.6,67003.0,164.3843,164.8491,163.7829,164.5757,67003.0
2017-10-12 13:30:00,180.5,181.4,180.36,181.4,11048.0,164.4846,165.3047,164.357,165.3047,11048.0
2017-10-12 14:00:00,181.29,181.76,181.03,181.52,35255.0,165.2045,165.6328,164.9675,165.4141,35255.0
2017-10-12 14:30:00,181.45,181.71,181.45,181.51,2425.0,165.3503,165.5872,165.3503,165.405,2425.0
2017-10-12 15:00:00,181.49,181.61,181.24,181.24,7265.0,165.3867,165.4961,165.1589,165.1589,7265.0
2017-10-12 15:30:00,181.31,181.39,180.87,181.05,30876.0,165.2227,165.2956,164.8217,164.9858,30876.0
2017-10-13 09:30:00,181.81,181.81,180.56,181.43,10766.0,165.6783,165.6783,164.5392,165.332,10766.0
2017-10-13 10:00:00,181.45,182.4,181.25,182.38,4504.0,165.3503,166.216,165.168,166.1978,4504.0
2017-10-13 10:30:00,182.34,182.61,181.91,182.61,8496.0,166.1613,166.4073,165.7695,166.4073,8496.0
2017-10-13 11:00:00,182.68,182.68,181.84,181.95,7223.0,166.4711,166.4711,165.7057,165.8059,7223.0
2017-10-13 11:30:00,181.84,182.23,181.54,182.23,7209.0,165.7057,166.0611,165.4323,166.0611,7209.0
2017-10-13 12:00:00,182.22,182.22,181.57,181.94,5910.0,166.052,166.052,165.4596,165.7968,5910.0
2017-10-13 12:30:00,181.69,182.19,181.69,182.15,7095.0,165.569,166.0246,165.569,165.9882,7095.0
2017-10-13 13:00:00,182.11,182.17,181.88,181.93,4150.0,165.9517,166.0064,165.7421,165.7877,4150.0
2017-10-13 13:30:00,182.0,182.34,182.0,182.22,2980.0,165.8515,166.1613,165.8515,166.052,2980.0
2017-10-13 14:00:00,182.29,182.34,181.58,181.58,10879.0,166.1157,166.1613,165.4687,165.4687,10879.0
2017-10-13 14:30:00,181.5,181.88,181.49,181.68,6932.0,165.3958,165.7421,165.3867,165.5599,6932.0
2017-10-13 15:00:00,181.66,181.68,181.18,181.24,12117.0,165.5416,165.5599,165.1042,165.1589,12117.0
2017-10-13 15:30:00,181.25,181.48,181.13,181.21,40543.0,165.168,165.3776,165.0587,165.1316,40543.0
2017-10-16 09:30:00,180.73,181.46,180.4,181.23,21805.0,164.6942,165.3594,164.3934,165.1498,21805.0
2017-10-16 10:00:00,181.23,181.24,180.26,180.26,8972.0,165.1498,165.1589,164.2659,164.2659,8972.0
2017-10-16 10:30:00,180.33,180.66,180.18,180.62,9728.0,164.3296,164.6304,164.193,164.5939,9728.0
2017-10-16 11:00:00,180.9,181.27,180.82,181.27,2762.0,164.8491,165.1862,164.7762,165.1862,2762.0
2017-10-16 11:30:00,181.39,181.48,180.91,181.16,6247.0,165.2956,165.3776,164.8582,165.086,6247.0
2017-10-16 12:00:00,181.06,181.14,180.9,181.03,5187.0,164.9949,165.0678,164.8491,164.9675,5187.0
2017-10-16 12:30:00,181.02,181.32,180.92,181.3,6910.0,164.9584,165.2318,164.8673,165.2136,6910.0
2017-10-16 13:00:00,181.21,181.5,181.17,181.39,8586.0,165.1316,165.3958,165.0951,165.2956,8586.0
2017-10-16 13:30:00,181.29,181.47,181.21,181.32,4873.0,165.2045,165.3685,165.1316,165.2318,4873.0
2017-10-16 14:00:00,181.24,181.43,181.21,181.31,4916.0,165.1589,165.332,165.1316,165.2227,4916.0
2017-10-16 14:30:00,181.31,181.37,181.21,181.37,7190.0,165.2227,165.2774,165.1316,165.2774,7190.0
2017-10-16 15:00:00,181.28,181.39,181.23,181.3,8646.0,165.1954,165.2956,165.1498,165.2136,8646.0
2017-10-16 15:30:00,181.37,181.45,180.99,181.07,33376.0,165.2774,165.3503,164.9311,165.004,33376.0
2017-10-17 09:30:00,181.2,181.7,180.28,181.24,21304.0,165.1225,165.5781,164.2841,165.1589,21304.0
2017-10-17 10:00:00,181.05,181.29,180.78,180.98,6900.0,164.9858,165.2045,164.7397,164.922,6900.0
2017-10-17 10:30:00,180.91,181.21,180.37,180.46,16200.0,164.8582,165.1316,164.3661,164.4481,16200.0
2017-10-17 11:00:00,180.45,180.7,179.8,180.56,123862.0,164.439,164.6668,163.8467,164.5392,123862.0
2017-10-17 11:30:00,180.67,180.76,180.34,180.43,10000.0,164.6395,164.7215,164.3388,164.4208,10000.0
2017-10-17 12:00:00,180.39,180.48,180.11,180.11,3602.0,164.3843,164.4663,164.1292,164.1292,3602.0
2017-10-17 12:30:00,180.15,180.51,180.12,180.29,9450.0,164.1656,164.4937,164.1383,164.2932,9450.0
2017-10-17 13:00:00,180.31,180.31,179.85,180.06,4400.0,164.3114,164.3114,163.8922,164.0836,4400.0
2017-10-17 13:30:00,179.93,180.02,179.18,179.75,13169.0,163.9651,164.0472,163.2817,163.8011,13169.0
2017-10-17 14:00:00,179.8,180.18,179.8,180.18,16541.0,163.8467,164.193,163.8467,164.193,16541.0
2017-10-17 14:30:00,180.04,180.14,179.96,180.09,6455.0,164.0654,164.1565,163.9925,164.1109,6455.0
2017-10-17 15:00:00,180.24,180.32,180.17,180.3,11693.0,164.2476,164.3205,164.1838,164.3023,11693.0
2017-10-17 15:30:00,180.28,180.53,180.1,180.2,42593.0,164.2841,164.5119,164.1201,164.2112,42593.0
2017-10-18 09:30:00,180.63,181.73,180.63,181.32,13904.0,164.603,165.6054,164.603,165.2318,13904.0
2017-10-18 10:00:00,181.49,182.1,181.36,181.9,12802.0,165.3867,165.9426,165.2683,165.7603,12802.0
2017-10-18 10:30:00,181.9,182.19,181.27,182.18,19589.0,165.7603,166.0246,165.1862,166.0155,19589.0
2017-10-18 11:00:00,182.21,182.43,182.12,182.31,10299.0,166.0428,166.2433,165.9608,166.134,10299.0
2017-10-18 11:30:00,182.54,182.56,182.13,182.13,2784.0,166.3436,166.3618,165.9699,165.9699,2784.0
2017-10-18 12:00:00,182.07,182.22,181.94,181.94,4108.0,165.9153,166.052,165.7968,165.7968,4108.0
2017-10-18 12:30:00,181.85,181.87,181.23,181.36,2975.0,165.7148,165.733,165.1498,165.2683,2975.0
2017-10-18 13:00:00,181.28,181.62,181.23,181.5,13325.0,165.1954,165.5052,165.1498,165.3958,13325.0
2017-10-18 13:30:00,181.51,181.99,181.51,181.99,3902.0,165.405,165.8424,165.405,165.8424,3902.0
2017-10-18 14:00:00,181.96,182.2,181.86,182.2,8191.0,165.815,166.0337,165.7239,166.0337,8191.0
2017-10-18 14:30:00,182.28,182.32,181.99,182.03,15310.0,166.1066,166.1431,165.8424,165.8788,15310.0
2017-10-18 15:00:00,181.99,182.16,181.91,181.95,5500.0,165.8424,165.9973,165.7695,165.8059,5500.0
2017-10-18 15:30:00,181.95,182.08,181.79,181.84,33051.0,165.8059,165.9244,165.6601,165.7057,33051.0
2017-10-19 09:30:00,181.42,181.42,178.74,178.95,24832.0,165.3229,165.3229,162.8807,163.0721,24832.0
2017-10-19 10:00:00,178.65,179.15,178.41,178.84,22067.0,162.7987,163.2543,162.58,162.9719,22067.0
2017-10-19 10:30:00,178.84,179.16,178.2,178.95,20456.0,162.9719,163.2635,162.3886,163.0721,20456.0
2017-10-19 11:00:00,179.13,179.13,178.43,178.93,19416.0,163.2361,163.2361,162.5982,163.0539,19416.0
2017-10-19 11:30:00,179.02,179.1,178.62,178.84,11415.0,163.1359,163.2088,162.7714,162.9719,11415.0
2017-10-19 12:00:00,178.91,179.48,178.91,179.19,45399.0,163.0356,163.5551,163.0356,163.2908,45399.0
2017-10-19 12:30:00,179.11,179.2,178.9,178.94,11053.0,163.2179,163.2999,163.0265,163.063,11053.0
2017-10-19 13:00:00,178.99,179.38,178.94,179.31,25762.0,163.1085,163.4639,163.063,163.4002,25762.0
2017-10-19 13:30:00,179.41,179.62,179.15,179.46,16076.0,163.4913,163.6826,163.2543,163.5368,16076.0
2017-10-19 14:00:00,179.53,179.59,179.28,179.47,29317.0,163.6006,163.6553,163.3728,163.546,29317.0
2017-10-19 14:30:00,179.47,179.59,179.39,179.5,22193.0,163.546,163.6553,163.4731,163.5733,22193.0
2017-10-19 15:00:00,179.52,179.58,179.36,179.46,14374.0,163.5915,163.6462,163.4457,163.5368,14374.0
2017-10-19 15:30:00,179.51,179.95,179.25,179.4,102052.0,163.5824,163.9834,163.3455,163.4822,102052.0
2017-10-20 09:30:00,180.34,181.17,178.51,178.71,61471.0,164.3388,165.0951,162.6711,162.8534,61471.0
2017-10-20 10:00:00,178.82,179.24,178.12,178.56,28499.0,162.9536,163.3364,162.3157,162.7167,28499.0
2017-10-20 10:30:00,178.67,179.86,178.62,178.94,68697.0,162.8169,163.9014,162.7714,163.063,68697.0
2017-10-20 11:00:00,179.09,179.78,178.95,178.99,29773.0,163.1997,163.8285,163.0721,163.1085,29773.0
2017-10-20 11:30:00,179.0,180.1,178.98,179.74,52216.0,163.1177,164.1201,163.0994,163.792,52216.0
2017-10-20 12:00:00,179.76,180.7,179.74,180.16,69404.0,163.8102,164.6668,163.792,164.1747,69404.0
2017-10-20 12:30:00,180.17,180.3,179.27,179.33,41328.0,164.1838,164.3023,163.3637,163.4184,41328.0
2017-10-20 13:00:00,179.39,179.71,178.44,179.71,34291.0,163.4731,163.7647,162.6073,163.7647,34291.0
2017-10-20 13:30:00,179.78,181.17,179.63,180.58,78063.0,163.8285,165.0951,163.6918,164.5575,78063.0
2017-10-20 14:00:00,180.6,181.18,180.17,180.93,30755.0,164.5757,165.1042,164.1838,164.8764,30755.0
2017-10-20 14:30:00,180.91,181.11,180.67,180.89,34985.0,164.8582,165.0404,164.6395,164.84,34985.0
2017-10-20 15:00:00,180.91,180.96,180.11,180.2,35436.0,164.8582,164.9038,164.1292,164.2112,35436.0
2017-10-20 15:30:00,180.23,180.71,179.81,180.31,108927.0,164.2385,164.6759,163.8558,164.3114,108927.0
2017-10-23 09:30:00,185.71,192.42,183.8,186.98,115529.0,169.2323,175.3469,167.4918,170.3896,115529.0
2017-10-23 10:00:00,187.08,193.17,186.82,192.16,103059.0,170.4807,176.0304,170.2438,175.11,103059.0
2017-10-23 10:30:00,192.21,194.6,192.11,194.59,71616.0,175.1556,177.3335,175.0644,177.3244,71616.0
2017-10-23 11:00:00,194.52,196.5,193.35,193.7,72031.0,177.2606,179.0649,176.1944,176.5134,72031.0
2017-10-23 11:30:00,193.71,193.82,191.12,191.35,48136.0,176.5225,176.6227,174.1623,174.3719,48136.0
2017-10-23 12:00:00,191.56,194.47,191.41,193.82,67772.0,174.5632,177.215,174.4265,176.6227,67772.0
2017-10-23 12:30:00,193.97,194.48,192.61,192.93,36344.0,176.7594,177.2241,175.5201,175.8117,36344.0
2017-10-23 13:00:00,192.92,193.7,192.51,193.53,18628.0,175.8026,176.5134,175.4289,176.3584,18628.0
2017-10-23 13:30:00,193.47,193.71,192.5,193.62,24913.0,176.3038,176.5225,175.4198,176.4405,24913.0
2017-10-23 14:00:00,193.63,194.09,193.34,193.67,24441.0,176.4496,176.8688,176.1853,176.486,24441.0
2017-10-23 14:30:00,193.61,194.5,193.19,194.04,64886.0,176.4313,177.2424,176.0486,176.8232,64886.0
2017-10-23 15:00:00,194.25,194.94,193.61,194.25,66971.0,177.0146,177.6433,176.4313,177.0146,66971.0
2017-10-23 15:30:00,194.25,194.27,193.16,193.4,148355.0,177.0146,177.0328,176.0213,176.24,148355.0
2017-10-24 09:30:00,195.71,198.78,194.0,197.99,60691.0,178.345,181.1426,176.7867,180.4227,60691.0
2017-10-24 10:00:00,198.15,199.57,197.57,199.25,50571.0,180.5685,181.8625,180.04,181.5709,50571.0
2017-10-24 10:30:00,199.24,200.53,199.24,200.16,52801.0,181.5618,182.7373,181.5618,182.4002,52801.0
2017-10-24 11:00:00,200.16,201.4,200.16,200.72,35345.0,182.4002,183.5301,182.4002,182.9105,35345.0
2017-10-24 11:30:00,200.66,200.84,200.16,200.42,29633.0,182.8558,183.0198,182.4002,182.6371,29633.0
2017-10-24 12:00:00,200.42,200.44,198.46,198.48,66679.0,182.6371,182.6553,180.851,180.8692,66679.0
2017-10-24 12:30:00,198.48,198.74,196.64,196.68,32588.0,180.8692,181.1062,179.1925,179.2289,32588.0
2017-10-24 13:00:00,196.92,197.41,195.3,195.3,28996.0,179.4476,179.8942,177.9714,177.9714,28996.0
2017-10-24 13:30:00,195.31,196.05,195.31,195.36,22478.0,177.9805,178.6548,177.9805,178.0261,22478.0
2017-10-24 14:00:00,195.35,196.16,194.57,195.89,38157.0,178.017,178.7551,177.3062,178.509,38157.0
2017-10-24 14:30:00,196.05,196.7,195.93,196.42,31917.0,178.6548,179.2472,178.5455,178.992,31917.0
2017-10-24 15:00:00,196.36,196.98,196.27,196.74,31575.0,178.9373,179.5023,178.8553,179.2836,31575.0
2017-10-24 15:30:00,196.72,197.23,196.41,196.58,90489.0,179.2654,179.7301,178.9829,179.1378,90489.0
2017-10-25 09:30:00,196.01,196.33,194.74,194.74,28973.0,178.6184,178.91,177.4611,177.4611,28973.0
2017-10-25 10:00:00,195.14,195.65,193.98,194.25,28968.0,177.8256,178.2903,176.7685,177.0146,28968.0
2017-10-25 10:30:00,194.24,194.25,191.4,192.65,49056.0,177.0054,177.0146,174.4174,175.5565,49056.0
2017-10-25 11:00:00,192.82,193.12,191.09,191.93,89546.0,175.7114,175.9848,174.1349,174.9004,89546.0
2017-10-25 11:30:00,192.09,192.55,191.28,191.48,43271.0,175.0462,175.4654,174.3081,174.4903,43271.0
2017-10-25 12:00:00,191.48,191.63,190.94,191.11,33416.0,174.4903,174.627,173.9982,174.1532,33416.0
2017-10-25 12:30:00,190.76,191.27,190.36,191.01,20717.0,173.8342,174.299,173.4697,174.062,20717.0
2017-10-25 13:00:00,191.25,191.43,190.78,191.37,26350.0,174.2807,174.4448,173.8524,174.3901,26350.0
2017-10-25 13:30:00,191.38,192.62,191.38,192.6,17820.0,174.3992,175.5292,174.3992,175.511,17820.0
2017-10-25 14:00:00,192.58,193.17,192.1,192.25,46306.0,175.4927,176.0304,175.0553,175.192,46306.0
2017-10-25 14:30:00,192.33,193.01,191.81,192.32,68429.0,175.2649,175.8846,174.7911,175.2558,68429.0
2017-10-25 15:00:00,192.3,192.88,192.03,192.88,62347.0,175.2376,175.7661,174.9915,175.7661,62347.0
2017-10-25 15:30:00,192.88,193.75,192.7,193.19,112678.0,175.7661,176.5589,175.6021,176.0486,112678.0
2017-10-26 09:30:00,193.39,195.19,193.16,193.98,9766.0,176.2309,177.8711,176.0213,176.7685,9766.0
2017-10-26 10:00:00,193.99,195.1,193.96,194.56,17785.0,176.7776,177.7891,176.7503,177.297,17785.0
2017-10-26 10:30:00,194.61,194.74,194.26,194.53,18507.0,177.3426,177.4611,177.0237,177.2697,18507.0
2017-10-26 11:00:00,194.59,194.59,193.63,193.85,16115.0,177.3244,177.3244,176.4496,176.65,16115.0
2017-10-26 11:30:00,193.89,194.2,193.76,194.18,11140.0,176.6865,176.969,176.568,176.9508,11140.0
2017-10-26 12:00:00,194.18,196.1,194.12,196.06,19856.0,176.9508,178.7004,176.8961,178.664,19856.0
2017-10-26 12:30:00,196.24,196.26,195.19,195.39,17473.0,178.828,178.8462,177.8711,178.0534,17473.0
2017-10-26 13:00:00,195.24,195.86,195.24,195.43,10957.0,177.9167,178.4817,177.9167,178.0899,10957.0
2017-10-26 13:30:00,195.4,195.84,194.82,195.72,17818.0,178.0625,178.4635,177.534,178.3541,17818.0
2017-10-26 14:00:00,195.59,195.72,195.33,195.72,11340.0,178.2357,178.3541,177.9987,178.3541,11340.0
2017-10-26 14:30:00,195.73,195.94,195.56,195.79,14816.0,178.3632,178.5546,178.2083,178.4179,14816.0
2017-10-26 15:00:00,195.81,195.93,195.04,195.38,34876.0,178.4361,178.5455,177.7345,178.0443,34876.0
2017-10-26 15:30:00,195.43,196.02,195.17,195.5,64991.0,178.0899,178.6275,177.8529,178.1536,64991.0
2017-10-27 09:30:00,194.92,195.89,194.56,194.83,9521.0,177.6251,178.509,177.297,177.5431,9521.0
2017-10-27 10:00:00,194.66,194.8,193.02,193.13,11528.0,177.3882,177.5158,175.8937,175.9939,11528.0
2017-10-27 10:30:00,193.37,193.42,192.82,192.97,8444.0,176.2126,176.2582,175.7114,175.8481,8444.0
2017-10-27 11:00:00,193.03,193.42,192.54,193.2,8330.0,175.9028,176.2582,175.4563,176.0577,8330.0
2017-10-27 11:30:00,193.13,193.7,193.09,193.25,14938.0,175.9939,176.5134,175.9575,176.1033,14938.0
2017-10-27 12:00:00,193.3,193.37,192.87,192.98,11265.0,176.1488,176.2126,175.757,175.8572,11265.0
2017-10-27 12:30:00,192.91,193.46,192.91,193.09,8794.0,175.7934,176.2946,175.7934,175.9575,8794.0
2017-10-27 13:00:00,193.26,193.28,192.55,192.59,9515.0,176.1124,176.1306,175.4654,175.5018,9515.0
2017-10-27 13:30:00,192.52,193.07,192.43,192.8,14858.0,175.4381,175.9393,175.356,175.6932,14858.0
2017-10-27 14:00:00,192.8,193.19,192.72,192.99,14166.0,175.6932,176.0486,175.6203,175.8664,14166.0
2017-10-27 14:30:00,192.97,193.02,192.41,192.49,13345.0,175.8481,175.8937,175.3378,175.4107,13345.0
2017-10-27 15:00:00,192.46,193.54,192.4,193.31,25223.0,175.3834,176.3676,175.3287,176.158,25223.0
2017-10-27 15:30:00,193.45,193.47,193.17,193.35,57839.0,176.2855,176.3038,176.0304,176.1944,57839.0
2017-10-30 09:30:00,193.38,193.38,190.97,193.21,8926.0,176.2217,176.2217,174.0256,176.0668,8926.0
2017-10-30 10:00:00,193.62,193.69,192.39,192.4,12612.0,176.4405,176.5042,175.3196,175.3287,12612.0
2017-10-30 10:30:00,192.41,192.75,191.84,191.91,17219.0,175.3378,175.6476,174.8184,174.8822,17219.0
2017-10-30 11:00:00,191.98,192.3,191.38,191.48,5580.0,174.946,175.2376,174.3992,174.4903,5580.0
2017-10-30 11:30:00,191.56,191.56,190.54,190.89,18149.0,174.5632,174.5632,173.6337,173.9527,18149.0
2017-10-30 12:00:00,190.98,191.74,190.98,191.32,8523.0,174.0347,174.7273,174.0347,174.3445,8523.0
2017-10-30 12:30:00,191.55,191.89,191.24,191.78,5523.0,174.5541,174.864,174.2716,174.7637,5523.0
2017-10-30 13:00:00,191.84,192.11,191.52,191.77,5452.0,174.8184,175.0644,174.5268,174.7546,5452.0
2017-10-30 13:30:00,191.64,191.67,191.29,191.43,8151.0,174.6361,174.6635,174.3172,174.4448,8151.0
2017-10-30 14:00:00,191.27,191.89,191.18,191.8,14128.0,174.299,174.864,174.2169,174.7819,14128.0
2017-10-30 14:30:00,191.8,191.85,190.81,191.08,9988.0,174.7819,174.8275,173.8798,174.1258,9988.0
2017-10-30 15:00:00,190.99,191.3,190.92,191.29,11250.0,174.0438,174.3263,173.98,174.3172,11250.0
2017-10-30 15:30:00,191.25,191.31,190.62,191.07,29733.0,174.2807,174.3354,173.7066,174.1167,29733.0
2017-10-31 09:30:00,192.02,193.86,191.52,193.24,23255.0,174.9824,176.6592,174.5268,176.0942,23255.0
2017-10-31 10:00:00,193.19,193.48,192.22,192.53,11469.0,176.0486,176.3129,175.1647,175.4472,11469.0
2017-10-31 10:30:00,192.51,192.51,192.0,192.39,2904.0,175.4289,175.4289,174.9642,175.3196,2904.0
2017-10-31 11:00:00,192.38,192.88,192.29,192.29,5516.0,175.3105,175.7661,175.2285,175.2285,5516.0
2017-10-31 11:30:00,192.33,192.9,192.33,192.9,4345.0,175.2649,175.7843,175.2649,175.7843,4345.0
2017-10-31 12:00:00,193.02,193.21,192.08,192.2,12211.0,175.8937,176.0668,175.0371,175.1464,12211.0
2017-10-31 12:30:00,192.17,192.17,191.4,191.88,21981.0,175.1191,175.1191,174.4174,174.8548,21981.0
2017-10-31 13:00:00,191.72,192.14,191.62,191.82,12596.0,174.709,175.0918,174.6179,174.8002,12596.0
2017-10-31 13:30:00,191.87,192.21,191.86,192.16,9346.0,174.8457,175.1556,174.8366,175.11,9346.0
2017-10-31 14:00:00,191.97,192.36,191.83,192.36,10179.0,174.9369,175.2922,174.8093,175.2922,10179.0
2017-10-31 14:30:00,192.36,192.36,191.71,191.71,7540.0,175.2922,175.2922,174.6999,174.6999,7540.0
2017-10-31 15:00:00,191.77,191.94,191.26,191.28,9926.0,174.7546,174.9095,174.2899,174.3081,9926.0
2017-10-31 15:30:00,191.33,191.56,190.95,191.11,61977.0,174.3536,174.5632,174.0074,174.1532,61977.0
2017-11-01 09:30:00,192.36,192.36,190.83,191.78,9946.0,175.2922,175.2922,173.898,174.7637,9946.0
2017-11-01 10:00:00,191.65,191.87,190.82,190.87,16778.0,174.6452,174.8457,173.8889,173.9345,16778.0
2017-11-01 10:30:00,190.81,191.6,190.57,191.26,11182.0,173.8798,174.5997,173.6611,174.2899,11182.0
2017-11-01 11:00:00,191.12,191.34,190.28,190.37,10249.0,174.1623,174.3628,173.3968,173.4788,10249.0
2017-11-01 11:30:00,190.46,190.52,189.78,190.24,10249.0,173.5608,173.6155,172.9412,173.3604,10249.0
2017-11-01 12:00:00,190.3,190.34,189.9,190.05,14407.0,173.415,173.4515,173.0505,173.1872,14407.0
2017-11-01 12:30:00,190.21,190.31,189.77,189.77,4900.0,173.333,173.4241,172.9321,172.9321,4900.0
2017-11-01 13:00:00,189.74,190.39,189.63,190.0,9300.0,172.9047,173.497,172.8045,173.1416,9300.0
2017-11-01 13:30:00,189.86,190.13,189.4,189.6,18481.0,173.0141,173.2601,172.5949,172.7771,18481.0
2017-11-01 14:00:00,189.66,189.89,189.22,189.43,33856.0,172.8318,173.0414,172.4309,172.6222,33856.0
2017-11-01 14:30:00,189.34,189.82,189.34,189.55,6499.0,172.5402,172.9776,172.5402,172.7316,6499.0
2017-11-01 15:00:00,189.52,189.62,189.34,189.52,9570.0,172.7042,172.7954,172.5402,172.7042,9570.0
2017-11-01 15:30:00,189.58,190.01,189.53,189.9,40448.0,172.7589,173.1508,172.7134,173.0505,40448.0
2017-11-02 09:30:00,189.23,189.61,188.55,188.9,15382.0,172.44,172.7863,171.8203,172.1392,15382.0
2017-11-02 10:00:00,189.09,189.09,187.09,187.67,19216.0,172.3124,172.3124,170.4898,171.0184,19216.0
2017-11-02 10:30:00,187.9,188.32,187.56,187.56,8401.0,171.228,171.6107,170.9181,170.9181,8401.0
2017-11-02 11:00:00,187.43,187.88,187.01,187.88,20729.0,170.7997,171.2098,170.4169,171.2098,20729.0
2017-11-02 11:30:00,187.75,189.21,187.74,189.21,13386.0,171.0913,172.4217,171.0822,172.4217,13386.0
2017-11-02 12:00:00,189.54,190.1,189.25,190.1,7226.0,172.7225,173.2328,172.4582,173.2328,7226.0
2017-11-02 12:30:00,190.16,190.16,189.78,190.04,3684.0,173.2875,173.2875,172.9412,173.1781,3684.0
2017-11-02 13:00:00,190.04,190.08,189.59,189.59,3616.0,173.1781,173.2146,172.768,172.768,3616.0
2017-11-02 13:30:00,189.53,189.91,189.46,189.7,3400.0,172.7134,173.0596,172.6496,172.8683,3400.0
2017-11-02 14:00:00,189.56,189.69,189.2,189.5,5638.0,172.7407,172.8592,172.4126,172.686,5638.0
2017-11-02 14:30:00,189.57,189.57,188.93,189.51,14299.0,172.7498,172.7498,172.1666,172.6951,14299.0
2017-11-02 15:00:00,189.6,190.22,189.34,189.8,13303.0,172.7771,173.3421,172.5402,172.9594,13303.0
2017-11-02 15:30:00,189.64,190.33,189.61,189.93,49255.0,172.8136,173.4424,172.7863,173.0779,49255.0
2017-11-03 09:30:00,189.65,192.11,189.65,190.02,6643.0,172.8227,175.0644,172.8227,173.1599,6643.0
2017-11-03 10:00:00,190.28,191.63,190.28,191.02,15246.0,173.3968,174.627,173.3968,174.0711,15246.0
2017-11-03 10:30:00,190.87,190.87,190.31,190.4,5071.0,173.9345,173.9345,173.4241,173.5062,5071.0
2017-11-03 11:00:00,190.48,190.56,190.03,190.08,4825.0,173.5791,173.652,173.169,173.2146,4825.0
2017-11-03 11:30:00,190.24,190.41,189.99,190.2,11105.0,173.3604,173.5153,173.1325,173.3239,11105.0
2017-11-03 12:00:00,190.2,190.34,190.03,190.21,10048.0,173.3239,173.4515,173.169,173.333,10048.0
2017-11-03 12:30:00,190.21,190.31,189.54,189.66,11017.0,173.333,173.4241,172.7225,172.8318,11017.0
2017-11-03 13:00:00,189.67,190.0,189.24,189.82,29163.0,172.8409,173.1416,172.4491,172.9776,29163.0
2017-11-03 13:30:00,190.02,190.02,189.48,189.48,2647.0,173.1599,173.1599,172.6678,172.6678,2647.0
2017-11-03 14:00:00,189.55,189.55,189.03,189.15,5900.0,172.7316,172.7316,172.2577,172.3671,5900.0
2017-11-03 14:30:00,189.14,189.24,188.51,189.24,11543.0,172.358,172.4491,171.7839,172.4491,11543.0
2017-11-03 15:00:00,189.25,190.07,189.2,190.01,23222.0,172.4582,173.2054,172.4126,173.1508,23222.0
2017-11-03 15:30:00,189.99,190.43,189.92,190.25,38763.0,173.1325,173.5335,173.0687,173.3695,38763.0
2017-11-06 09:30:00,189.77,191.42,189.55,190.0,8265.0,172.9321,174.4357,172.7316,173.1416,8265.0
2017-11-06 10:00:00,190.2,191.25,190.2,191.04,2014.0,173.3239,174.2807,173.3239,174.0894,2014.0
2017-11-06 10:30:00,190.8,191.01,190.67,190.88,3923.0,173.8707,174.062,173.7522,173.9436,3923.0
2017-11-06 11:00:00,190.73,191.06,190.33,190.92,4617.0,173.8069,174.1076,173.4424,173.98,4617.0
2017-11-06 11:30:00,190.97,191.61,190.97,191.47,6907.0,174.0256,174.6088,174.0256,174.4812,6907.0
2017-11-06 12:00:00,191.56,191.59,191.36,191.47,21126.0,174.5632,174.5906,174.381,174.4812,21126.0
2017-11-06 12:30:00,191.47,191.9,191.18,191.58,21903.0,174.4812,174.8731,174.2169,174.5815,21903.0
2017-11-06 13:00:00,191.66,192.06,191.57,192.06,7600.0,174.6544,175.0189,174.5723,175.0189,7600.0
2017-11-06 13:30:00,191.95,192.07,191.41,191.42,4986.0,174.9186,175.028,174.4265,174.4357,4986.0
2017-11-06 14:00:00,191.49,191.52,190.96,191.08,1500.0,174.4994,174.5268,174.0165,174.1258,1500.0
2017-11-06 14:30:00,191.08,191.08,190.69,190.8,5863.0,174.1258,174.1258,173.7704,173.8707,5863.0
2017-11-06 15:00:00,190.85,191.19,190.8,191.0,8310.0,173.9162,174.2261,173.8707,174.0529,8310.0
2017-11-06 15:30:00,190.91,191.47,190.82,191.28,27472.0,173.9709,174.4812,173.8889,174.3081,27472.0
2017-11-07 09:30:00,191.89,191.89,190.37,190.67,10018.0,174.864,174.864,173.4788,173.7522,10018.0
2017-11-07 10:00:00,190.71,190.9,189.64,189.74,5591.0,173.7887,173.9618,172.8136,172.9047,5591.0
2017-11-07 10:30:00,189.88,190.37,189.82,190.34,2710.0,173.0323,173.4788,172.9776,173.4515,2710.0
2017-11-07 11:00:00,190.28,191.09,190.21,190.99,3762.0,173.3968,174.1349,173.333,174.0438,3762.0
2017-11-07 11:30:00,190.93,190.95,190.12,190.6,4893.0,173.9891,174.0074,173.251,173.6884,4893.0
2017-11-07 12:00:00,190.58,190.81,190.37,190.51,5129.0,173.6702,173.8798,173.4788,173.6064,5129.0
2017-11-07 12:30:00,190.6,190.71,190.46,190.5,3113.0,173.6884,173.7887,173.5608,173.5973,3113.0
2017-11-07 13:00:00,190.59,190.78,190.34,190.67,4794.0,173.6793,173.8524,173.4515,173.7522,4794.0
2017-11-07 13:30:00,190.71,190.77,190.38,190.7,7189.0,173.7887,173.8433,173.4879,173.7795,7189.0
2017-11-07 14:00:00,190.66,190.69,190.51,190.63,3210.0,173.7431,173.7704,173.6064,173.7157,3210.0
2017-11-07 14:30:00,190.63,190.84,190.53,190.69,5549.0,173.7157,173.9071,173.6246,173.7704,5549.0
2017-11-07 15:00:00,190.67,191.3,190.66,191.09,5836.0,173.7522,174.3263,173.7431,174.1349,5836.0
2017-11-07 15:30:00,191.22,191.78,190.88,191.68,34150.0,174.2534,174.7637,173.9436,174.6726,34150.0
2017-11-08 09:30:00,191.65,192.77,191.15,191.34,23576.0,174.6452,175.6659,174.1896,174.3628,23576.0
2017-11-08 10:00:00,191.56,191.97,191.1,191.75,8483.0,174.5632,174.9369,174.144,174.7364,8483.0
2017-11-08 10:30:00,191.75,192.19,191.38,191.69,6602.0,174.7364,175.1373,174.3992,174.6817,6602.0
2017-11-08 11:00:00,191.49,192.27,191.26,192.27,5985.0,174.4994,175.2102,174.2899,175.2102,5985.0
2017-11-08 11:30:00,192.18,192.47,191.87,191.87,4171.0,175.1282,175.3925,174.8457,174.8457,4171.0
2017-11-08 12:00:00,192.02,192.56,191.98,192.56,3202.0,174.9824,175.4745,174.946,175.4745,3202.0
2017-11-08 12:30:00,192.56,193.44,192.28,193.03,5791.0,175.4745,176.2764,175.2193,175.9028,5791.0
2017-11-08 13:00:00,192.93,193.3,192.73,193.3,4746.0,175.8117,176.1488,175.6294,176.1488,4746.0
2017-11-08 13:30:00,193.21,193.21,192.66,192.97,6100.0,176.0668,176.0668,175.5656,175.8481,6100.0
2017-11-08 14:00:00,192.97,193.33,192.38,193.33,7000.0,175.8481,176.1762,175.3105,176.1762,7000.0
2017-11-08 14:30:00,193.3,193.77,193.23,193.46,6595.0,176.1488,176.5771,176.0851,176.2946,6595.0
2017-11-08 15:00:00,193.4,193.54,193.23,193.26,15418.0,176.24,176.3676,176.0851,176.1124,15418.0
2017-11-08 15:30:00,193.18,193.57,192.85,193.22,52760.0,176.0395,176.3949,175.7388,176.0759,52760.0
2017-11-09 09:30:00,191.63,192.5,191.36,192.12,8198.0,174.627,175.4198,174.381,175.0735,8198.0
2017-11-09 10:00:00,192.13,192.4,190.18,190.47,15130.0,175.0827,175.3287,173.3057,173.5699,15130.0
2017-11-09 10:30:00,190.29,190.39,189.51,190.39,10493.0,173.4059,173.497,172.6951,173.497,10493.0
2017-11-09 11:00:00,190.67,190.83,189.6,189.77,9374.0,173.7522,173.898,172.7771,172.9321,9374.0
2017-11-09 11:30:00,189.99,190.01,188.61,189.04,8371.0,173.1325,173.1508,171.875,172.2668,8371.0
2017-11-09 12:00:00,189.19,189.56,187.92,188.04,12629.0,172.4035,172.7407,171.2462,171.3556,12629.0
2017-11-09 12:30:00,187.92,188.32,187.71,188.32,5530.0,171.2462,171.6107,171.0548,171.6107,5530.0
2017-11-09 13:00:00,188.24,188.79,188.24,188.56,8236.0,171.5378,172.039,171.5378,171.8294,8236.0
2017-11-09 13:30:00,188.49,188.7,187.73,188.25,9256.0,171.7656,171.957,171.0731,171.5469,9256.0
2017-11-09 14:00:00,188.54,189.01,188.48,188.54,6678.0,171.8112,172.2395,171.7565,171.8112,6678.0
2017-11-09 14:30:00,188.68,189.42,188.37,188.75,12944.0,171.9388,172.6131,171.6563,172.0026,12944.0
2017-11-09 15:00:00,188.7,188.78,188.16,188.5,7587.0,171.957,172.0299,171.4649,171.7747,7587.0
2017-11-09 15:30:00,188.48,189.38,188.48,188.94,35100.0,171.7565,172.5767,171.7565,172.1757,35100.0
2017-11-10 09:30:00,188.16,188.74,187.34,188.44,32678.0,171.4649,171.9934,170.7177,171.7201,32678.0
2017-11-10 10:00:00,188.4,188.51,187.38,188.11,9196.0,171.6836,171.7839,170.7541,171.4193,9196.0
2017-11-10 10:30:00,188.04,188.8,187.76,188.8,5515.0,171.3556,172.0481,171.1004,172.0481,5515.0
2017-11-10 11:00:00,189.16,189.43,188.67,189.05,7862.0,172.3762,172.6222,171.9297,172.2759,7862.0
2017-11-10 11:30:00,189.18,189.31,188.37,188.84,9192.0,172.3944,172.5129,171.6563,172.0846,9192.0
2017-11-10 12:00:00,188.93,189.36,188.78,188.86,8185.0,172.1666,172.5584,172.0299,172.1028,8185.0
2017-11-10 12:30:00,188.79,189.55,188.64,189.52,7537.0,172.039,172.7316,171.9023,172.7042,7537.0
2017-11-10 13:00:00,189.43,189.43,188.65,188.65,4809.0,172.6222,172.6222,171.9114,171.9114,4809.0
2017-11-10 13:30:00,188.61,188.91,188.59,188.71,15308.0,171.875,172.1484,171.8568,171.9661,15308.0
2017-11-10 14:00:00,188.75,189.19,188.73,188.9,7363.0,172.0026,172.4035,171.9843,172.1392,7363.0
2017-11-10 14:30:00,188.83,189.24,188.83,189.21,12266.0,172.0755,172.4491,172.0755,172.4217,12266.0
2017-11-10 15:00:00,189.47,189.47,188.92,189.17,11574.0,172.6587,172.6587,172.1575,172.3853,11574.0
2017-11-10 15:30:00,189.03,189.28,188.74,188.74,23147.0,172.2577,172.4855,171.9934,171.9934,23147.0
2017-11-13 09:30:00,188.26,188.86,187.35,188.42,6961.0,171.556,172.1028,170.7268,171.7018,6961.0
2017-11-13 10:00:00,188.72,188.9,188.39,188.77,10431.0,171.9752,172.1392,171.6745,172.0208,10431.0
2017-11-13 10:30:00,188.77,189.09,188.47,188.63,6735.0,172.0208,172.3124,171.7474,171.8932,6735.0
2017-11-13 11:00:00,188.86,189.0,188.64,188.9,5581.0,172.1028,172.2304,171.9023,172.1392,5581.0
2017-11-13 11:30:00,188.94,189.32,188.92,189.15,14551.0,172.1757,172.522,172.1575,172.3671,14551.0
2017-11-13 12:00:00,189.22,189.4,189.0,189.35,7123.0,172.4309,172.5949,172.2304,172.5493,7123.0
2017-11-13 12:30:00,189.23,189.47,189.11,189.18,7081.0,172.44,172.6587,172.3306,172.3944,7081.0
2017-11-13 13:00:00,189.23,189.52,189.11,189.31,5102.0,172.44,172.7042,172.3306,172.5129,5102.0
2017-11-13 13:30:00,189.24,189.69,189.16,189.48,8284.0,172.4491,172.8592,172.3762,172.6678,8284.0
2017-11-13 14:00:00,189.48,189.68,189.3,189.38,23484.0,172.6678,172.85,172.5038,172.5767,23484.0
2017-11-13 14:30:00,189.36,189.36,189.07,189.13,5244.0,172.5584,172.5584,172.2942,172.3488,5244.0
2017-11-13 15:00:00,189.37,189.64,189.1,189.27,8053.0,172.5675,172.8136,172.3215,172.4764,8053.0
2017-11-13 15:30:00,189.26,189.36,188.63,189.22,57363.0,172.4673,172.5584,171.8932,172.4309,57363.0
2017-11-14 09:30:00,188.43,188.7,187.38,188.45,4281.0,171.711,171.957,170.7541,171.7292,4281.0
2017-11-14 10:00:00,188.88,189.09,188.69,188.75,2550.0,172.121,172.3124,171.9479,172.0026,2550.0
2017-11-14 10:30:00,189.12,189.37,188.8,189.04,11096.0,172.3397,172.5675,172.0481,172.2668,11096.0
2017-11-14 11:00:00,189.12,189.3,188.89,189.03,8734.0,172.3397,172.5038,172.1301,172.2577,8734.0
2017-11-14 11:30:00,188.96,189.08,188.57,188.94,2700.0,172.1939,172.3033,171.8385,172.1757,2700.0
2017-11-14 12:00:00,188.97,189.44,188.97,189.41,5700.0,172.203,172.6313,172.203,172.604,5700.0
2017-11-14 12:30:00,189.46,189.86,189.22,189.51,9940.0,172.6496,173.0141,172.4309,172.6951,9940.0
2017-11-14 13:00:00,189.45,189.94,189.24,189.51,5843.0,172.6404,173.087,172.4491,172.6951,5843.0
2017-11-14 13:30:00,189.7,189.78,189.14,189.68,3400.0,172.8683,172.9412,172.358,172.85,3400.0
2017-11-14 14:00:00,189.66,190.2,189.53,190.0,6354.0,172.8318,173.3239,172.7134,173.1416,6354.0
2017-11-14 14:30:00,190.18,190.18,189.51,189.69,4850.0,173.3057,173.3057,172.6951,172.8592,4850.0
2017-11-14 15:00:00,189.73,190.42,189.67,190.29,12188.0,172.8956,173.5244,172.8409,173.4059,12188.0
2017-11-14 15:30:00,190.17,190.56,190.04,190.37,40702.0,173.2966,173.652,173.1781,173.4788,40702.0
2017-11-15 09:30:00,190.0,190.43,188.72,189.59,15317.0,173.1416,173.5335,171.9752,172.768,15317.0
2017-11-15 10:00:00,190.0,190.63,190.0,190.42,5995.0,173.1416,173.7157,173.1416,173.5244,5995.0
2017-11-15 10:30:00,190.56,191.01,190.41,190.81,6590.0,173.652,174.062,173.5153,173.8798,6590.0
2017-11-15 11:00:00,191.13,191.44,190.65,191.28,9830.0,174.1714,174.4539,173.734,174.3081,9830.0
2017-11-15 11:30:00,191.37,191.81,190.96,191.81,10309.0,174.3901,174.7911,174.0165,174.7911,10309.0
2017-11-15 12:00:00,191.75,191.75,190.62,190.73,16682.0,174.7364,174.7364,173.7066,173.8069,16682.0
2017-11-15 12:30:00,190.8,190.97,190.2,190.47,24935.0,173.8707,174.0256,173.3239,173.5699,24935.0
2017-11-15 13:00:00,190.29,190.85,190.26,190.54,12634.0,173.4059,173.9162,173.3786,173.6337,12634.0
2017-11-15 13:30:00,190.54,191.2,190.54,190.99,16201.0,173.6337,174.2352,173.6337,174.0438,16201.0
2017-11-15 14:00:00,190.93,191.12,190.77,190.94,12448.0,173.9891,174.1623,173.8433,173.9982,12448.0
2017-11-15 14:30:00,190.9,191.5,190.71,191.39,13537.0,173.9618,174.5086,173.7887,174.4083,13537.0
2017-11-15 15:00:00,191.4,191.65,191.06,191.39,11763.0,174.4174,174.6452,174.1076,174.4083,11763.0
2017-11-15 15:30:00,191.34,191.93,191.23,191.4,59505.0,174.3628,174.9004,174.2625,174.4174,59505.0
2017-11-16 09:30:00,191.58,194.24,191.58,193.91,13022.0,174.5815,177.0054,174.5815,176.7047,13022.0
2017-11-16 10:00:00,193.61,195.37,193.61,194.75,21558.0,176.4313,178.0352,176.4313,177.4702,21558.0
2017-11-16 10:30:00,194.68,195.68,194.51,195.09,17238.0,177.4064,178.3177,177.2515,177.78,17238.0
2017-11-16 11:00:00,194.79,195.29,194.34,194.87,14095.0,177.5066,177.9623,177.0966,177.5795,14095.0
2017-11-16 11:30:00,194.48,195.05,194.28,194.74,28405.0,177.2241,177.7436,177.0419,177.4611,28405.0
2017-11-16 12:00:00,194.62,195.63,194.29,195.33,8487.0,177.3517,178.2721,177.051,177.9987,8487.0
2017-11-16 12:30:00,195.36,196.24,195.2,196.1,6900.0,178.0261,178.828,177.8803,178.7004,6900.0
2017-11-16 13:00:00,196.12,196.25,195.72,195.92,7746.0,178.7186,178.8371,178.3541,178.5364,7746.0
2017-11-16 13:30:00,195.88,196.59,195.87,196.12,22225.0,178.4999,179.1469,178.4908,178.7186,22225.0
2017-11-16 14:00:00,196.06,196.34,195.93,196.2,14695.0,178.664,178.9191,178.5455,178.7915,14695.0
2017-11-16 14:30:00,196.2,196.34,195.9,196.14,8791.0,178.7915,178.9191,178.5182,178.7369,8791.0
2017-11-16 15:00:00,196.0,196.37,195.81,196.31,20459.0,178.6093,178.9465,178.4361,178.8918,20459.0
2017-11-16 15:30:00,196.27,196.27,194.74,195.01,67757.0,178.8553,178.8553,177.4611,177.7071,67757.0
2017-11-17 09:30:00,194.71,195.07,193.54,194.41,9682.0,177.4337,177.7618,176.3676,177.1604,9682.0
2017-11-17 10:00:00,194.34,194.9,194.06,194.78,4629.0,177.0966,177.6069,176.8414,177.4975,4629.0
2017-11-17 10:30:00,194.8,194.89,194.35,194.83,5365.0,177.5158,177.5978,177.1057,177.5431,5365.0
2017-11-17 11:00:00,195.01,195.05,194.43,194.51,4618.0,177.7071,177.7436,177.1786,177.2515,4618.0
2017-11-17 11:30:00,194.7,195.67,194.7,195.12,4801.0,177.4246,178.3086,177.4246,177.8074,4801.0
2017-11-17 12:00:00,194.96,195.47,194.87,195.09,5245.0,177.6616,178.1263,177.5795,177.78,5245.0
2017-11-17 12:30:00,195.01,195.21,194.89,195.09,4300.0,177.7071,177.8894,177.5978,177.78,4300.0
2017-11-17 13:00:00,195.09,195.36,194.95,195.31,5628.0,177.78,178.0261,177.6524,177.9805,5628.0
2017-11-17 13:30:00,195.31,195.39,194.62,194.75,7559.0,177.9805,178.0534,177.3517,177.4702,7559.0
2017-11-17 14:00:00,194.74,195.03,194.53,194.62,9963.0,177.4611,177.7253,177.2697,177.3517,9963.0
2017-11-17 14:30:00,194.63,194.76,194.43,194.7,11695.0,177.3608,177.4793,177.1786,177.4246,11695.0
2017-11-17 15:00:00,194.7,194.74,194.3,194.52,24525.0,177.4246,177.4611,177.0601,177.2606,24525.0
2017-11-17 15:30:00,194.46,194.59,194.09,194.21,46340.0,177.2059,177.3244,176.8688,176.9781,46340.0
2017-11-20 09:30:00,194.49,196.41,194.31,195.73,6942.0,177.2333,178.9829,177.0692,178.3632,6942.0
2017-11-20 10:00:00,195.31,195.9,194.95,195.59,6281.0,177.9805,178.5182,177.6524,178.2357,6281.0
2017-11-20 10:30:00,195.85,196.54,195.85,196.1,2990.0,178.4726,179.1014,178.4726,178.7004,2990.0
2017-11-20 11:00:00,196.17,196.43,195.84,195.84,2800.0,178.7642,179.0011,178.4635,178.4635,2800.0
2017-11-20 11:30:00,195.78,195.79,194.99,195.09,8238.0,178.4088,178.4179,177.6889,177.78,8238.0
2017-11-20 12:00:00,195.02,195.18,194.64,194.74,4791.0,177.7162,177.862,177.3699,177.4611,4791.0
2017-11-20 12:30:00,194.7,194.85,194.41,194.68,5497.0,177.4246,177.5613,177.1604,177.4064,5497.0
2017-11-20 13:00:00,194.84,195.0,194.72,194.91,2794.0,177.5522,177.698,177.4429,177.616,2794.0
2017-11-20 13:30:00,194.98,195.0,194.37,194.37,3064.0,177.6798,177.698,177.1239,177.1239,3064.0
2017-11-20 14:00:00,194.38,194.45,194.0,194.44,11296.0,177.133,177.1968,176.7867,177.1877,11296.0
2017-11-20 14:30:00,194.25,194.48,194.22,194.29,3829.0,177.0146,177.2241,176.9872,177.051,3829.0
2017-11-20 15:00:00,194.37,194.72,194.29,194.67,5569.0,177.1239,177.4429,177.051,177.3973,5569.0
2017-11-20 15:30:00,194.68,194.8,194.51,194.77,37812.0,177.4064,177.5158,177.2515,177.4884,37812.0
2017-11-21 09:30:00,196.07,196.92,195.28,195.57,3935.0,178.6731,179.4476,177.9532,178.2174,3935.0
2017-11-21 10:00:00,195.54,195.68,194.77,195.59,3133.0,178.1901,178.3177,177.4884,178.2357,3133.0
2017-11-21 10:30:00,195.62,195.84,195.47,195.83,3766.0,178.263,178.4635,178.1263,178.4544,3766.0
2017-11-21 11:00:00,195.92,195.97,195.55,195.68,4184.0,178.5364,178.5819,178.1992,178.3177,4184.0
2017-11-21 11:30:00,195.75,195.76,195.17,195.28,9274.0,178.3815,178.3906,177.8529,177.9532,9274.0
2017-11-21 12:00:00,195.28,195.31,194.8,194.9,21078.0,177.9532,177.9805,177.5158,177.6069,21078.0
2017-11-21 12:30:00,195.0,195.53,194.97,195.44,17468.0,177.698,178.181,177.6707,178.099,17468.0
2017-11-21 13:00:00,195.33,195.7,195.33,195.65,10620.0,177.9987,178.3359,177.9987,178.2903,10620.0
2017-11-21 13:30:00,195.74,196.13,195.63,195.89,4010.0,178.3723,178.7277,178.2721,178.509,4010.0
2017-11-21 14:00:00,195.93,196.19,195.85,196.19,4422.0,178.5455,178.7824,178.4726,178.7824,4422.0
2017-11-21 14:30:00,196.22,196.38,196.17,196.35,8153.0,178.8098,178.9556,178.7642,178.9282,8153.0
2017-11-21 15:00:00,196.37,196.46,196.22,196.22,4451.0,178.9465,179.0285,178.8098,178.8098,4451.0
2017-11-21 15:30:00,196.13,197.21,196.12,196.98,41071.0,178.7277,179.7119,178.7186,179.5023,41071.0
2017-11-22 09:30:00,197.04,197.43,196.27,197.26,10534.0,179.557,179.9124,178.8553,179.7575,10534.0
2017-11-22 10:00:00,197.23,197.26,196.3,196.55,5863.0,179.7301,179.7575,178.8827,179.1105,5863.0
2017-11-22 10:30:00,196.61,196.92,196.3,196.73,7247.0,179.1652,179.4476,178.8827,179.2745,7247.0
2017-11-22 11:00:00,196.73,197.09,196.68,197.0,3882.0,179.2745,179.6026,179.2289,179.5206,3882.0
2017-11-22 11:30:00,197.07,197.07,196.44,196.6,5251.0,179.5843,179.5843,179.0102,179.156,5251.0
2017-11-22 12:00:00,196.58,196.58,196.41,196.52,3057.0,179.1378,179.1378,178.9829,179.0831,3057.0
2017-11-22 12:30:00,196.49,196.52,195.67,196.43,28750.0,179.0558,179.0831,178.3086,179.0011,28750.0
2017-11-22 13:00:00,196.45,196.45,196.03,196.2,6242.0,179.0194,179.0194,178.6366,178.7915,6242.0
2017-11-22 13:30:00,196.2,196.47,196.05,196.15,5066.0,178.7915,179.0376,178.6548,178.746,5066.0
2017-11-22 14:00:00,195.99,196.07,195.71,195.72,1450.0,178.6002,178.6731,178.345,178.3541,1450.0
2017-11-22 14:30:00,195.71,196.38,195.7,196.09,10036.0,178.345,178.9556,178.3359,178.6913,10036.0
2017-11-22 15:00:00,196.1,196.15,195.93,195.93,2894.0,178.7004,178.746,178.5455,178.5455,2894.0
2017-11-22 15:30:00,195.93,196.53,195.91,196.16,32028.0,178.5455,179.0923,178.5273,178.7551,32028.0
2017-11-24 09:30:00,197.0,197.08,196.43,196.68,4511.0,179.5206,179.5935,179.0011,179.2289,4511.0
2017-11-24 10:00:00,196.83,198.2,196.83,197.92,8023.0,179.3656,180.6141,179.3656,180.3589,8023.0
2017-11-24 10:30:00,198.0,198.3,197.08,197.08,4010.0,180.4318,180.7052,179.5935,179.5935,4010.0
2017-11-24 11:00:00,197.31,197.31,196.94,196.95,700.0,179.803,179.803,179.4659,179.475,700.0
2017-11-24 11:30:00,196.84,196.86,196.5,196.62,2100.0,179.3747,179.393,179.0649,179.1743,2100.0
2017-11-24 12:00:00,196.68,196.68,196.11,196.11,3208.0,179.2289,179.2289,178.7095,178.7095,3208.0
2017-11-24 12:30:00,196.11,196.85,195.76,196.35,25654.0,178.7095,179.3839,178.3906,178.9282,25654.0
2017-11-27 09:30:00,196.22,197.73,195.54,197.5,4091.0,178.8098,180.1858,178.1901,179.9762,4091.0
2017-11-27 10:00:00,197.22,197.91,197.15,197.9,9212.0,179.721,180.3498,179.6572,180.3407,9212.0
2017-11-27 10:30:00,197.68,197.68,197.03,197.06,2457.0,180.1402,180.1402,179.5479,179.5752,2457.0
2017-11-27 11:00:00,197.28,197.61,196.85,196.97,4358.0,179.7757,180.0764,179.3839,179.4932,4358.0
2017-11-27 11:30:00,196.94,197.82,196.87,197.39,3465.0,179.4659,180.2678,179.4021,179.8759,3465.0
2017-11-27 12:00:00,197.38,197.66,197.34,197.47,4371.0,179.8668,180.122,179.8304,179.9488,4371.0
2017-11-27 12:30:00,197.57,197.57,197.02,197.11,5389.0,180.04,180.04,179.5388,179.6208,5389.0
2017-11-27 13:00:00,197.02,197.22,196.76,196.78,7474.0,179.5388,179.721,179.3018,179.3201,7474.0
2017-11-27 13:30:00,196.82,197.0,196.82,196.89,3105.0,179.3565,179.5206,179.3565,179.4203,3105.0
2017-11-27 14:00:00,196.8,196.92,196.72,196.79,3425.0,179.3383,179.4476,179.2654,179.3292,3425.0
2017-11-27 14:30:00,196.62,196.73,196.3,196.45,4847.0,179.1743,179.2745,178.8827,179.0194,4847.0
2017-11-27 15:00:00,196.48,196.67,196.43,196.67,10718.0,179.0467,179.2198,179.0011,179.2198,10718.0
2017-11-27 15:30:00,196.68,196.81,196.09,196.17,20318.0,179.2289,179.3474,178.6913,178.7642,20318.0
2017-11-28 09:30:00,196.55,197.93,196.55,197.36,5198.0,179.1105,180.368,179.1105,179.8486,5198.0
2017-11-28 10:00:00,197.28,198.4,197.28,198.4,4427.0,179.7757,180.7963,179.7757,180.7963,4427.0
2017-11-28 10:30:00,198.58,199.72,198.35,199.1,7139.0,180.9604,181.9992,180.7508,181.4342,7139.0
2017-11-28 11:00:00,199.22,199.83,199.21,199.39,8759.0,181.5436,182.0995,181.5345,181.6985,8759.0
2017-11-28 11:30:00,199.54,199.7,199.29,199.68,4714.0,181.8352,181.981,181.6074,181.9628,4714.0
2017-11-28 12:00:00,199.72,199.77,199.43,199.69,3400.0,181.9992,182.0448,181.7349,181.9719,3400.0
2017-11-28 12:30:00,199.69,200.0,199.57,199.62,14512.0,181.9719,182.2544,181.8625,181.9081,14512.0
2017-11-28 13:00:00,199.74,199.94,199.5,199.74,11079.0,182.0174,182.1997,181.7987,182.0174,11079.0
2017-11-28 13:30:00,199.82,199.89,199.02,199.02,25096.0,182.0903,182.1541,181.3613,181.3613,25096.0
2017-11-28 14:00:00,199.02,199.74,198.7,199.62,13785.0,181.3613,182.0174,181.0697,181.9081,13785.0
2017-11-28 14:30:00,199.75,200.69,199.59,200.52,34873.0,182.0265,182.8831,181.8807,182.7282,34873.0
2017-11-28 15:00:00,200.52,201.47,200.41,200.91,29659.0,182.7282,183.5939,182.628,183.0836,29659.0
2017-11-28 15:30:00,200.91,201.12,200.63,200.97,61488.0,183.0836,183.275,182.8285,183.1383,61488.0
2017-11-29 09:30:00,200.46,202.18,200.12,202.18,14668.0,182.6736,184.2409,182.3637,184.2409,14668.0
2017-11-29 10:00:00,202.09,203.34,201.52,202.93,22687.0,184.1589,185.298,183.6395,184.9244,22687.0
2017-11-29 10:30:00,202.77,203.96,202.61,203.42,16528.0,184.7786,185.863,184.6328,185.3709,16528.0
2017-11-29 11:00:00,203.24,204.37,203.23,204.28,13583.0,185.2069,186.2366,185.1978,186.1546,13583.0
2017-11-29 11:30:00,203.98,204.21,203.51,203.51,3382.0,185.8812,186.0908,185.4529,185.4529,3382.0
2017-11-29 12:00:00,203.39,205.2,203.14,204.53,23455.0,185.3436,186.993,185.1158,186.3824,23455.0
2017-11-29 12:30:00,204.64,204.69,203.97,203.98,7800.0,186.4827,186.5282,185.8721,185.8812,7800.0
2017-11-29 13:00:00,204.03,204.55,204.02,204.31,52194.0,185.9268,186.4007,185.9177,186.1819,52194.0
2017-11-29 13:30:00,204.36,204.83,204.24,204.73,10503.0,186.2275,186.6558,186.1182,186.5647,10503.0
2017-11-29 14:00:00,204.75,205.11,204.7,205.05,25903.0,186.5829,186.911,186.5373,186.8563,25903.0
2017-11-29 14:30:00,205.07,205.07,204.54,204.62,2783.0,186.8745,186.8745,186.3915,186.4644,2783.0
2017-11-29 15:00:00,204.58,204.77,204.36,204.43,26355.0,186.428,186.6011,186.2275,186.2913,26355.0
2017-11-29 15:30:00,204.43,204.54,203.54,203.85,37439.0,186.2913,186.3915,185.4803,185.7628,37439.0
2017-11-30 09:30:00,204.47,206.6,204.47,206.12,7032.0,186.3278,188.2688,186.3278,187.8314,7032.0
2017-11-30 10:00:00,206.46,206.69,205.86,205.86,3870.0,188.1412,188.3508,187.5944,187.5944,3870.0
2017-11-30 10:30:00,205.59,206.07,204.99,205.98,5062.0,187.3484,187.7858,186.8016,187.7038,5062.0
2017-11-30 11:00:00,205.79,206.97,205.79,206.3,7588.0,187.5306,188.6059,187.5306,187.9954,7588.0
2017-11-30 11:30:00,206.17,206.58,205.68,206.38,7117.0,187.8769,188.2505,187.4304,188.0683,7117.0
2017-11-30 12:00:00,206.24,208.85,206.24,208.82,28290.0,187.9407,190.3191,187.9407,190.2918,28290.0
2017-11-30 12:30:00,208.46,209.43,208.13,209.42,15529.0,189.9637,190.8477,189.663,190.8385,15529.0
2017-11-30 13:00:00,209.38,210.67,208.84,210.52,28345.0,190.8021,191.9776,190.31,191.8409,28345.0
2017-11-30 13:30:00,210.37,210.88,210.0,210.09,11913.0,191.7043,192.169,191.3671,191.4491,11913.0
2017-11-30 14:00:00,210.03,210.13,209.04,209.43,15791.0,191.3944,191.4856,190.4923,190.8477,15791.0
2017-11-30 14:30:00,209.37,210.33,209.34,209.97,21556.0,190.793,191.6678,190.7656,191.3397,21556.0
2017-11-30 15:00:00,209.82,209.82,208.37,209.13,29924.0,191.2031,191.2031,189.8817,190.5743,29924.0
2017-11-30 15:30:00,209.02,209.94,208.53,209.78,78565.0,190.474,191.3124,190.0275,191.1666,78565.0
2017-12-01 09:30:00,209.47,210.52,208.98,210.06,8020.0,190.8841,191.8409,190.4376,191.4218,8020.0
2017-12-01 10:00:00,209.7,210.11,208.97,209.02,17275.0,191.0937,191.4673,190.4285,190.474,17275.0
2017-12-01 10:30:00,208.94,208.94,208.35,208.87,58175.0,190.4011,190.4011,189.8635,190.3373,58175.0
2017-12-01 11:00:00,208.65,208.7,205.36,205.66,17999.0,190.1369,190.1824,187.1388,187.4122,17999.0
2017-12-01 11:30:00,205.69,207.49,204.22,207.21,20379.0,187.4395,189.0798,186.0999,188.8246,20379.0
2017-12-01 12:00:00,207.62,207.65,206.74,206.97,6435.0,189.1983,189.2256,188.3963,188.6059,6435.0
2017-12-01 12:30:00,206.9,209.16,206.9,208.51,11414.0,188.5421,190.6016,188.5421,190.0093,11414.0
2017-12-01 13:00:00,208.75,208.86,208.15,208.25,7774.0,190.228,190.3282,189.6812,189.7724,7774.0
2017-12-01 13:30:00,208.23,208.82,208.05,208.05,8375.0,189.7541,190.2918,189.5901,189.5901,8375.0
2017-12-01 14:00:00,207.92,208.18,207.77,207.85,28411.0,189.4716,189.7086,189.3349,189.4079,28411.0
2017-12-01 14:30:00,207.74,207.89,207.38,207.89,4847.0,189.3076,189.4443,188.9796,189.4443,4847.0
2017-12-01 15:00:00,207.96,208.82,207.61,208.69,10161.0,189.5081,190.2918,189.1891,190.1733,10161.0
2017-12-01 15:30:00,208.66,209.0,208.51,208.54,37985.0,190.146,190.4558,190.0093,190.0366,37985.0
2017-12-04 09:30:00,210.44,212.49,210.44,212.47,17395.0,191.768,193.6362,191.768,193.6179,17395.0
2017-12-04 10:00:00,212.51,213.62,212.05,213.22,20295.0,193.6544,194.6659,193.2352,194.3014,20295.0
2017-12-04 10:30:00,213.33,213.78,212.65,213.12,47153.0,194.4016,194.8117,193.782,194.2103,47153.0
2017-12-04 11:00:00,212.99,213.07,210.85,210.95,33373.0,194.0918,194.1647,192.1417,192.2328,33373.0
2017-12-04 11:30:00,210.71,212.13,210.54,211.89,19336.0,192.0141,193.3081,191.8592,193.0894,19336.0
2017-12-04 12:00:00,211.87,211.96,209.59,210.42,64700.0,193.0712,193.1532,190.9935,191.7498,64700.0
2017-12-04 12:30:00,210.15,210.79,210.15,210.61,24542.0,191.5038,192.087,191.5038,191.923,24542.0
2017-12-04 13:00:00,210.64,211.13,210.63,211.01,11261.0,191.9503,192.3968,191.9412,192.2875,11261.0
2017-12-04 13:30:00,211.03,211.23,210.86,211.18,13726.0,192.3057,192.4879,192.1508,192.4424,13726.0
2017-12-04 14:00:00,211.12,211.14,209.94,209.97,9202.0,192.3877,192.4059,191.3124,191.3397,9202.0
2017-12-04 14:30:00,209.89,210.42,209.66,210.0,8020.0,191.2668,191.7498,191.0573,191.3671,8020.0
2017-12-04 15:00:00,209.93,210.41,209.82,209.82,36192.0,191.3033,191.7407,191.2031,191.2031,36192.0
2017-12-04 15:30:00,209.58,210.18,208.86,209.04,56142.0,190.9844,191.5311,190.3282,190.4923,56142.0
2017-12-05 09:30:00,208.88,209.82,207.52,207.65,9673.0,190.3465,191.2031,189.1071,189.2256,9673.0
2017-12-05 10:00:00,207.16,208.46,206.6,206.81,33185.0,188.7791,189.9637,188.2688,188.4601,33185.0
2017-12-05 10:30:00,206.8,208.16,206.77,208.16,15904.0,188.451,189.6903,188.4237,189.6903,15904.0
2017-12-05 11:00:00,208.26,208.9,207.23,207.23,32547.0,189.7815,190.3647,188.8429,188.8429,32547.0
2017-12-05 11:30:00,207.33,207.61,206.12,206.17,14409.0,188.934,189.1891,187.8314,187.8769,14409.0
2017-12-05 12:00:00,206.66,206.88,205.49,205.51,17571.0,188.3234,188.5239,187.2572,187.2755,17571.0
2017-12-05 12:30:00,205.66,206.06,205.5,205.9,9620.0,187.4122,187.7767,187.2664,187.6309,9620.0
2017-12-05 13:00:00,205.91,207.34,205.91,207.13,12763.0,187.64,188.9431,187.64,188.7517,12763.0
2017-12-05 13:30:00,207.17,207.72,207.05,207.08,7886.0,188.7882,189.2894,188.6788,188.7062,7886.0
2017-12-05 14:00:00,207.09,207.49,206.63,206.87,23353.0,188.7153,189.0798,188.2961,188.5148,23353.0
2017-12-05 14:30:00,206.7,206.97,206.19,206.97,26697.0,188.3599,188.6059,187.8951,188.6059,26697.0
2017-12-05 15:00:00,206.67,206.98,206.36,206.75,17432.0,188.3325,188.615,188.0501,188.4055,17432.0
2017-12-05 15:30:00,206.83,206.94,206.0,206.63,47247.0,188.4784,188.5786,187.722,188.2961,47247.0
2017-12-06 09:30:00,205.62,206.54,205.24,205.66,4970.0,187.3757,188.2141,187.0294,187.4122,4970.0
2017-12-06 10:00:00,205.59,206.65,205.02,205.72,10146.0,187.3484,188.3143,186.829,187.4668,10146.0
2017-12-06 10:30:00,205.93,206.66,205.8,206.0,4400.0,187.6582,188.3234,187.5397,187.722,4400.0
2017-12-06 11:00:00,205.85,206.37,205.71,206.25,6455.0,187.5853,188.0592,187.4577,187.9498,6455.0
2017-12-06 11:30:00,206.16,206.24,205.51,205.56,7291.0,187.8678,187.9407,187.2755,187.321,7291.0
2017-12-06 12:00:00,205.67,205.75,205.12,205.43,6578.0,187.4213,187.4942,186.9201,187.2026,6578.0
2017-12-06 12:30:00,205.6,206.0,205.45,205.67,11579.0,187.3575,187.722,187.2208,187.4213,11579.0
2017-12-06 13:00:00,205.65,206.59,205.3,205.62,16008.0,187.4031,188.2596,187.0841,187.3757,16008.0
2017-12-06 13:30:00,205.71,206.34,205.63,205.84,9213.0,187.4577,188.0318,187.3848,187.5762,9213.0
2017-12-06 14:00:00,205.71,206.1,205.39,205.41,5648.0,187.4577,187.8131,187.1661,187.1843,5648.0
2017-12-06 14:30:00,205.4,205.77,205.38,205.49,6489.0,187.1752,187.5124,187.157,187.2572,6489.0
2017-12-06 15:00:00,205.37,205.9,205.37,205.79,15168.0,187.1479,187.6309,187.1479,187.5306,15168.0
2017-12-06 15:30:00,205.82,205.86,205.28,205.51,25169.0,187.558,187.5944,187.0659,187.2755,25169.0
2017-12-07 09:30:00,205.24,206.06,204.89,205.21,25539.0,187.0294,187.7767,186.7105,187.0021,25539.0
2017-12-07 10:00:00,205.15,206.0,205.0,205.75,45574.0,186.9474,187.722,186.8107,187.4942,45574.0
2017-12-07 10:30:00,205.6,205.8,204.97,205.55,5977.0,187.3575,187.5397,186.7834,187.3119,5977.0
2017-12-07 11:00:00,205.6,205.78,205.38,205.59,9531.0,187.3575,187.5215,187.157,187.3484,9531.0
2017-12-07 11:30:00,205.83,206.0,205.17,205.46,28778.0,187.5671,187.722,186.9656,187.2299,28778.0
2017-12-07 12:00:00,205.54,205.77,205.33,205.51,19032.0,187.3028,187.5124,187.1114,187.2755,19032.0
2017-12-07 12:30:00,205.42,205.71,205.24,205.71,18603.0,187.1935,187.4577,187.0294,187.4577,18603.0
2017-12-07 13:00:00,205.62,205.88,205.44,205.57,8682.0,187.3757,187.6126,187.2117,187.3302,8682.0
2017-12-07 13:30:00,205.5,205.67,205.36,205.46,12052.0,187.2664,187.4213,187.1388,187.2299,12052.0
2017-12-07 14:00:00,205.48,205.58,204.69,205.05,12041.0,187.2481,187.3393,186.5282,186.8563,12041.0
2017-12-07 14:30:00,205.01,205.61,204.51,205.54,34562.0,186.8198,187.3666,186.3642,187.3028,34562.0
2017-12-07 15:00:00,205.47,205.47,204.62,204.68,14653.0,187.239,187.239,186.4644,186.5191,14653.0
2017-12-07 15:30:00,204.94,205.07,204.18,204.55,27023.0,186.756,186.8745,186.0635,186.4007,27023.0
2017-12-08 09:30:00,205.67,205.98,204.4,204.42,5277.0,187.4213,187.7038,186.264,186.2822,5277.0
2017-12-08 10:00:00,204.33,204.98,204.17,204.28,29369.0,186.2002,186.7925,186.0544,186.1546,29369.0
2017-12-08 10:30:00,204.45,204.86,204.45,204.51,15442.0,186.3095,186.6831,186.3095,186.3642,15442.0
2017-12-08 11:00:00,204.66,205.35,204.47,205.18,17377.0,186.5009,187.1297,186.3278,186.9748,17377.0
2017-12-08 11:30:00,205.15,205.51,204.73,205.07,38601.0,186.9474,187.2755,186.5647,186.8745,38601.0
2017-12-08 12:00:00,205.02,205.58,204.95,205.58,9224.0,186.829,187.3393,186.7652,187.3393,9224.0
2017-12-08 12:30:00,205.67,206.62,205.57,206.28,11911.0,187.4213,188.287,187.3302,187.9772,11911.0
2017-12-08 13:00:00,206.24,206.36,205.66,206.27,4795.0,187.9407,188.0501,187.4122,187.968,4795.0
2017-12-08 13:30:00,206.4,206.4,205.94,206.21,5762.0,188.0865,188.0865,187.6673,187.9134,5762.0
2017-12-08 14:00:00,206.26,206.54,206.1,206.36,9729.0,187.9589,188.2141,187.8131,188.0501,9729.0
2017-12-08 14:30:00,206.27,206.68,206.16,206.46,7688.0,187.968,188.3417,187.8678,188.1412,7688.0
2017-12-08 15:00:00,206.54,206.89,206.29,206.81,9683.0,188.2141,188.533,187.9863,188.4601,9683.0
2017-12-08 15:30:00,206.76,206.87,206.4,206.76,46743.0,188.4146,188.5148,188.0865,188.4146,46743.0
2017-12-11 09:30:00,206.34,208.12,203.95,206.89,35376.0,188.0318,189.6539,185.8539,188.533,35376.0
2017-12-11 10:00:00,206.66,207.49,206.66,207.49,6128.0,188.3234,189.0798,188.3234,189.0798,6128.0
2017-12-11 10:30:00,207.26,207.75,206.92,207.06,15576.0,188.8702,189.3167,188.5604,188.6879,15576.0
2017-12-11 11:00:00,206.67,206.94,206.51,206.68,8073.0,188.3325,188.5786,188.1867,188.3417,8073.0
2017-12-11 11:30:00,206.81,207.16,206.72,206.92,4499.0,188.4601,188.7791,188.3781,188.5604,4499.0
2017-12-11 12:00:00,206.75,206.75,206.36,206.44,5000.0,188.4055,188.4055,188.0501,188.123,5000.0
2017-12-11 12:30:00,206.43,206.54,205.88,205.88,6192.0,188.1138,188.2141,187.6126,187.6126,6192.0
2017-12-11 13:00:00,205.79,205.84,205.54,205.74,6844.0,187.5306,187.5762,187.3028,187.4851,6844.0
2017-12-11 13:30:00,205.81,205.98,205.63,205.89,7734.0,187.5489,187.7038,187.3848,187.6218,7734.0
2017-12-11 14:00:00,205.82,205.92,205.63,205.85,6831.0,187.558,187.6491,187.3848,187.5853,6831.0
2017-12-11 14:30:00,205.77,206.44,205.75,206.21,8171.0,187.5124,188.123,187.4942,187.9134,8171.0
2017-12-11 15:00:00,206.15,206.2,205.67,205.89,9977.0,187.8587,187.9043,187.4213,187.6218,9977.0
2017-12-11 15:30:00,205.8,206.64,205.8,206.55,42588.0,187.5397,188.3052,187.5397,188.2232,42588.0
2017-12-12 09:30:00,206.28,207.82,205.42,205.44,11279.0,187.9772,189.3805,187.1935,187.2117,11279.0
2017-12-12 10:00:00,205.66,206.56,205.36,206.05,4663.0,187.4122,188.2323,187.1388,187.7676,4663.0
2017-12-12 10:30:00,205.94,206.67,205.87,206.62,4830.0,187.6673,188.3325,187.6035,188.287,4830.0
2017-12-12 11:00:00,206.37,206.43,205.68,206.32,9052.0,188.0592,188.1138,187.4304,188.0136,9052.0
2017-12-12 11:30:00,206.18,207.06,206.18,206.86,3821.0,187.886,188.6879,187.886,188.5057,3821.0
2017-12-12 12:00:00,206.86,207.07,205.94,205.96,5985.0,188.5057,188.6971,187.6673,187.6855,5985.0
2017-12-12 12:30:00,206.21,206.35,205.36,206.22,5273.0,187.9134,188.0409,187.1388,187.9225,5273.0
2017-12-12 13:00:00,206.13,206.23,205.79,206.21,4915.0,187.8405,187.9316,187.5306,187.9134,4915.0
2017-12-12 13:30:00,206.29,206.29,205.82,206.02,6129.0,187.9863,187.9863,187.558,187.7402,6129.0
2017-12-12 14:00:00,205.99,207.3,205.98,207.2,20845.0,187.7129,188.9067,187.7038,188.8155,20845.0
2017-12-12 14:30:00,207.38,207.38,206.23,206.89,31481.0,188.9796,188.9796,187.9316,188.533,31481.0
2017-12-12 15:00:00,206.96,207.12,206.47,206.94,14212.0,188.5968,188.7426,188.1503,188.5786,14212.0
2017-12-12 15:30:00,206.88,207.07,206.66,206.66,32898.0,188.5239,188.6971,188.3234,188.3234,32898.0
2017-12-13 09:30:00,203.77,205.18,201.95,203.07,33664.0,185.6899,186.9748,184.0313,185.052,33664.0
2017-12-13 10:00:00,203.15,209.0,203.12,208.93,42799.0,185.1249,190.4558,185.0975,190.392,42799.0
2017-12-13 10:30:00,208.88,209.12,206.25,206.85,36793.0,190.3465,190.5652,187.9498,188.4966,36793.0
2017-12-13 11:00:00,206.94,207.72,206.26,207.43,15913.0,188.5786,189.2894,187.9589,189.0251,15913.0
2017-12-13 11:30:00,207.46,207.92,206.26,207.78,6620.0,189.0525,189.4716,187.9589,189.3441,6620.0
2017-12-13 12:00:00,208.02,208.19,206.47,206.94,8993.0,189.5628,189.7177,188.1503,188.5786,8993.0
2017-12-13 12:30:00,207.53,207.53,205.75,205.75,21860.0,189.1162,189.1162,187.4942,187.4942,21860.0
2017-12-13 13:00:00,205.7,206.55,204.84,206.51,12413.0,187.4486,188.2232,186.6649,188.1867,12413.0
2017-12-13 13:30:00,206.67,207.22,205.92,206.57,7743.0,188.3325,188.8337,187.6491,188.2414,7743.0
2017-12-13 14:00:00,207.3,208.53,206.48,206.92,14636.0,188.9067,190.0275,188.1594,188.5604,14636.0
2017-12-13 14:30:00,206.9,207.79,206.64,206.76,8044.0,188.5421,189.3532,188.3052,188.4146,8044.0
2017-12-13 15:00:00,206.74,207.64,206.71,206.83,6751.0,188.3963,189.2165,188.369,188.4784,6751.0
2017-12-13 15:30:00,206.86,206.96,206.25,206.5,34172.0,188.5057,188.5968,187.9498,188.1776,34172.0
2017-12-14 09:30:00,206.16,206.33,204.45,205.36,15662.0,187.8678,188.0227,186.3095,187.1388,15662.0
2017-12-14 10:00:00,205.94,206.06,205.15,205.92,17292.0,187.6673,187.7767,186.9474,187.6491,17292.0
2017-12-14 10:30:00,205.68,206.39,205.61,206.15,11307.0,187.4304,188.0774,187.3666,187.8587,11307.0
2017-12-14 11:00:00,205.99,206.37,205.18,205.88,13644.0,187.7129,188.0592,186.9748,187.6126,13644.0
2017-12-14 11:30:00,205.88,206.25,205.7,206.12,6194.0,187.6126,187.9498,187.4486,187.8314,6194.0
2017-12-14 12:00:00,205.97,206.14,205.44,205.52,6292.0,187.6947,187.8496,187.2117,187.2846,6292.0
2017-12-14 12:30:00,205.4,205.72,205.2,205.24,5256.0,187.1752,187.4668,186.993,187.0294,5256.0
2017-12-14 13:00:00,205.37,205.37,204.98,205.21,5541.0,187.1479,187.1479,186.7925,187.0021,5541.0
2017-12-14 13:30:00,205.16,205.16,204.29,204.52,12684.0,186.9565,186.9565,186.1637,186.3733,12684.0
2017-12-14 14:00:00,204.59,205.17,204.57,204.67,15761.0,186.4371,186.9656,186.4189,186.51,15761.0
2017-12-14 14:30:00,204.48,204.93,204.15,204.89,14369.0,186.3369,186.7469,186.0361,186.7105,14369.0
2017-12-14 15:00:00,204.86,205.13,204.34,204.89,12826.0,186.6831,186.9292,186.2093,186.7105,12826.0
2017-12-14 15:30:00,204.68,204.87,204.05,204.14,49243.0,186.5191,186.6923,185.945,186.027,49243.0
2017-12-15 09:30:00,202.85,205.27,202.85,205.27,59004.0,184.8515,187.0568,184.8515,187.0568,59004.0
2017-12-15 10:00:00,205.17,206.6,204.68,206.6,11096.0,186.9656,188.2688,186.5191,188.2688,11096.0
2017-12-15 10:30:00,206.36,206.36,205.11,205.33,9035.0,188.0501,188.0501,186.911,187.1114,9035.0
2017-12-15 11:00:00,205.09,206.31,205.09,206.16,14291.0,186.8927,188.0045,186.8927,187.8678,14291.0
2017-12-15 11:30:00,206.37,206.59,206.05,206.34,3359.0,188.0592,188.2596,187.7676,188.0318,3359.0
2017-12-15 12:00:00,206.33,206.34,205.93,206.22,3886.0,188.0227,188.0318,187.6582,187.9225,3886.0
2017-12-15 12:30:00,206.31,206.58,206.03,206.14,3390.0,188.0045,188.2505,187.7493,187.8496,3390.0
2017-12-15 13:00:00,206.09,206.24,205.88,206.13,2812.0,187.804,187.9407,187.6126,187.8405,2812.0
2017-12-15 13:30:00,206.28,207.38,206.28,207.14,8755.0,187.9772,188.9796,187.9772,188.7608,8755.0
2017-12-15 14:00:00,207.12,207.68,206.66,206.97,26405.0,188.7426,189.2529,188.3234,188.6059,26405.0
2017-12-15 14:30:00,207.0,207.0,206.22,206.22,4841.0,188.6333,188.6333,187.9225,187.9225,4841.0
2017-12-15 15:00:00,206.26,206.48,206.18,206.31,13869.0,187.9589,188.1594,187.886,188.0045,13869.0
2017-12-15 15:30:00,206.18,206.18,204.4,204.67,123750.0,187.886,187.886,186.264,186.51,123750.0
2017-12-18 09:30:00,206.2,206.2,204.42,204.87,19681.0,187.9043,187.9043,186.2822,186.6923,19681.0
2017-12-18 10:00:00,205.17,206.01,204.98,205.84,8341.0,186.9656,187.7311,186.7925,187.5762,8341.0
2017-12-18 10:30:00,206.05,206.23,205.52,205.8,14047.0,187.7676,187.9316,187.2846,187.5397,14047.0
2017-12-18 11:00:00,205.83,206.19,205.29,205.31,16415.0,187.5671,187.8951,187.075,187.0932,16415.0
2017-12-18 11:30:00,205.32,205.43,204.5,205.36,17619.0,187.1023,187.2026,186.3551,187.1388,17619.0
2017-12-18 12:00:00,205.53,205.82,204.91,205.81,7724.0,187.2937,187.558,186.7287,187.5489,7724.0
2017-12-18 12:30:00,205.86,206.28,205.82,206.16,5303.0,187.5944,187.9772,187.558,187.8678,5303.0
2017-12-18 13:00:00,206.23,206.79,206.07,206.33,5668.0,187.9316,188.4419,187.7858,188.0227,5668.0
2017-12-18 13:30:00,206.1,206.25,205.78,205.97,3512.0,187.8131,187.9498,187.5215,187.6947,3512.0
2017-12-18 14:00:00,205.75,205.95,205.74,205.88,2700.0,187.4942,187.6764,187.4851,187.6126,2700.0
2017-12-18 14:30:00,205.8,206.17,205.71,206.05,4915.0,187.5397,187.8769,187.4577,187.7676,4915.0
2017-12-18 15:00:00,206.09,206.39,206.09,206.14,6250.0,187.804,188.0774,187.804,187.8496,6250.0
2017-12-18 15:30:00,206.14,207.11,206.14,206.97,21014.0,187.8496,188.7335,187.8496,188.6059,21014.0
2017-12-19 09:30:00,207.08,208.59,206.66,206.78,4283.0,188.7062,190.0822,188.3234,188.4328,4283.0
2017-12-19 10:00:00,207.67,207.94,207.47,207.65,1500.0,189.2438,189.4899,189.0616,189.2256,1500.0
2017-12-19 10:30:00,207.65,207.65,207.32,207.57,2500.0,189.2256,189.2256,188.9249,189.1527,2500.0
2017-12-19 11:00:00,207.55,207.72,207.1,207.26,13400.0,189.1345,189.2894,188.7244,188.8702,13400.0
2017-12-19 11:30:00,207.35,207.35,206.95,207.08,3100.0,188.9522,188.9522,188.5877,188.7062,3100.0
2017-12-19 12:00:00,207.21,207.26,206.51,206.68,3720.0,188.8246,188.8702,188.1867,188.3417,3720.0
2017-12-19 12:30:00,206.78,207.66,206.53,206.95,12570.0,188.4328,189.2347,188.205,188.5877,12570.0
2017-12-19 13:00:00,207.1,207.1,206.72,206.9,7790.0,188.7244,188.7244,188.3781,188.5421,7790.0
2017-12-19 13:30:00,206.81,206.87,206.27,206.49,7457.0,188.4601,188.5148,187.968,188.1685,7457.0
2017-12-19 14:00:00,206.41,206.68,206.09,206.23,10642.0,188.0956,188.3417,187.804,187.9316,10642.0
2017-12-19 14:30:00,206.05,206.52,205.39,206.23,12723.0,187.7676,188.1959,187.1661,187.9316,12723.0
2017-12-19 15:00:00,206.18,206.67,205.5,206.61,16518.0,187.886,188.3325,187.2664,188.2779,16518.0
2017-12-19 15:30:00,206.5,206.69,205.74,205.86,51626.0,188.1776,188.3508,187.4851,187.5944,51626.0
2017-12-20 09:30:00,206.82,206.99,204.9,206.58,5902.0,188.4692,188.6242,186.7196,188.2505,5902.0
2017-12-20 10:00:00,206.46,206.93,205.92,206.43,6599.0,188.1412,188.5695,187.6491,188.1138,6599.0
2017-12-20 10:30:00,206.23,207.84,206.16,207.81,6461.0,187.9316,189.3987,187.8678,189.3714,6461.0
2017-12-20 11:00:00,207.82,208.82,207.65,208.21,10144.0,189.3805,190.2918,189.2256,189.7359,10144.0
2017-12-20 11:30:00,208.36,208.41,207.64,207.98,7190.0,189.8726,189.9182,189.2165,189.5263,7190.0
2017-12-20 12:00:00,207.95,207.99,207.41,207.41,4058.0,189.499,189.5354,189.0069,189.0069,4058.0
2017-12-20 12:30:00,207.41,207.48,206.91,207.26,3038.0,189.0069,189.0707,188.5513,188.8702,3038.0
2017-12-20 13:00:00,207.16,207.6,207.16,207.23,3498.0,188.7791,189.18,188.7791,188.8429,3498.0
2017-12-20 13:30:00,207.42,207.59,206.86,206.95,3425.0,189.016,189.1709,188.5057,188.5877,3425.0
2017-12-20 14:00:00,207.15,207.25,206.9,207.25,4817.0,188.77,188.8611,188.5421,188.8611,4817.0
2017-12-20 14:30:00,207.24,207.27,207.01,207.16,2994.0,188.852,188.8793,188.6424,188.7791,2994.0
2017-12-20 15:00:00,207.17,207.33,206.95,206.96,5850.0,188.7882,188.934,188.5877,188.5968,5850.0
2017-12-20 15:30:00,206.96,207.61,206.95,207.49,27064.0,188.5968,189.1891,188.5877,189.0798,27064.0
2017-12-21 09:30:00,207.57,208.13,207.51,207.98,7910.0,189.1527,189.663,189.098,189.5263,7910.0
2017-12-21 10:00:00,208.1,208.13,207.63,207.63,1100.0,189.6357,189.663,189.2074,189.2074,1100.0
2017-12-21 10:30:00,207.86,208.23,207.86,208.07,1815.0,189.417,189.7541,189.417,189.6083,1815.0
2017-12-21 11:00:00,207.99,208.19,207.89,207.92,8249.0,189.5354,189.7177,189.4443,189.4716,8249.0
2017-12-21 11:30:00,208.13,208.25,207.73,207.93,6385.0,189.663,189.7724,189.2985,189.4808,6385.0
2017-12-21 12:00:00,208.02,208.02,207.25,207.27,2300.0,189.5628,189.5628,188.8611,188.8793,2300.0
2017-12-21 12:30:00,207.21,207.47,207.07,207.4,1700.0,188.8246,189.0616,188.6971,188.9978,1700.0
2017-12-21 13:00:00,207.5,207.85,207.47,207.77,4134.0,189.0889,189.4079,189.0616,189.3349,4134.0
2017-12-21 13:30:00,207.68,208.02,207.21,207.24,4950.0,189.2529,189.5628,188.8246,188.852,4950.0
2017-12-21 14:00:00,207.54,208.11,207.46,207.87,6101.0,189.1254,189.6448,189.0525,189.4261,6101.0
2017-12-21 14:30:00,207.82,207.96,207.56,207.73,4835.0,189.3805,189.5081,189.1436,189.2985,4835.0
2017-12-21 15:00:00,207.59,207.75,207.05,207.75,13379.0,189.1709,189.3167,188.6788,189.3167,13379.0
2017-12-21 15:30:00,207.83,207.95,207.26,207.46,10118.0,189.3896,189.499,188.8702,189.0525,10118.0
2017-12-22 09:30:00,207.52,207.78,206.54,206.54,3350.0,189.1071,189.3441,188.2141,188.2141,3350.0
2017-12-22 10:00:00,206.68,206.88,206.1,206.1,8517.0,188.3417,188.5239,187.8131,187.8131,8517.0
2017-12-22 10:30:00,206.06,206.22,205.83,206.0,14336.0,187.7767,187.9225,187.5671,187.722,14336.0
2017-12-22 11:00:00,205.88,206.21,205.79,205.98,13562.0,187.6126,187.9134,187.5306,187.7038,13562.0
2017-12-22 11:30:00,206.16,206.16,205.88,205.95,11316.0,187.8678,187.8678,187.6126,187.6764,11316.0
2017-12-22 12:00:00,206.04,206.23,205.89,205.97,5900.0,187.7584,187.9316,187.6218,187.6947,5900.0
2017-12-22 12:30:00,205.94,205.94,205.63,205.91,2134.0,187.6673,187.6673,187.3848,187.64,2134.0
2017-12-22 13:00:00,206.02,206.03,205.9,205.9,1651.0,187.7402,187.7493,187.6309,187.6309,1651.0
2017-12-22 13:30:00,205.91,206.17,205.9,205.96,9708.0,187.64,187.8769,187.6309,187.6855,9708.0
2017-12-22 14:00:00,205.93,206.19,205.9,205.99,7782.0,187.6582,187.8951,187.6309,187.7129,7782.0
2017-12-22 14:30:00,205.95,206.05,205.8,205.8,4676.0,187.6764,187.7676,187.5397,187.5397,4676.0
2017-12-22 15:00:00,205.86,206.04,205.75,205.75,3500.0,187.5944,187.7584,187.4942,187.4942,3500.0
2017-12-22 15:30:00,205.78,206.22,205.4,205.69,43131.0,187.5215,187.9225,187.1752,187.4395,43131.0
2017-12-26 09:30:00,205.99,207.71,205.69,207.71,4870.0,187.7129,189.2803,187.4395,189.2803,4870.0
2017-12-26 10:00:00,207.71,208.01,207.1,207.65,4234.0,189.2803,189.5537,188.7244,189.2256,4234.0
2017-12-26 10:30:00,207.73,207.73,206.89,207.28,11026.0,189.2985,189.2985,188.533,188.8884,11026.0
2017-12-26 11:00:00,207.13,207.26,206.63,207.18,5498.0,188.7517,188.8702,188.2961,188.7973,5498.0
2017-12-26 11:30:00,207.18,207.32,206.82,207.02,6302.0,188.7973,188.9249,188.4692,188.6515,6302.0
2017-12-26 12:00:00,207.02,207.26,206.32,206.32,18024.0,188.6515,188.8702,188.0136,188.0136,18024.0
2017-12-26 12:30:00,206.41,206.91,206.41,206.85,15942.0,188.0956,188.5513,188.0956,188.4966,15942.0
2017-12-26 13:00:00,207.08,207.26,206.96,207.26,1100.0,188.7062,188.8702,188.5968,188.8702,1100.0
2017-12-26 13:30:00,207.26,207.61,207.03,207.42,4491.0,188.8702,189.1891,188.6606,189.016,4491.0
2017-12-26 14:00:00,207.45,207.72,207.43,207.5,7631.0,189.0433,189.2894,189.0251,189.0889,7631.0
2017-12-26 14:30:00,207.49,208.05,207.42,207.78,3156.0,189.0798,189.5901,189.016,189.3441,3156.0
2017-12-26 15:00:00,207.71,207.77,207.49,207.5,2611.0,189.2803,189.3349,189.0798,189.0889,2611.0
2017-12-26 15:30:00,207.53,207.73,207.39,207.6,15669.0,189.1162,189.2985,188.9887,189.18,15669.0
2017-12-27 09:30:00,208.0,208.81,207.2,207.97,2924.0,189.5445,190.2827,188.8155,189.5172,2924.0
2017-12-27 10:00:00,207.97,208.53,207.95,208.4,4519.0,189.5172,190.0275,189.499,189.9091,4519.0
2017-12-27 10:30:00,208.6,209.07,208.56,208.98,6457.0,190.0913,190.5196,190.0549,190.4376,6457.0
2017-12-27 11:00:00,208.99,209.46,208.96,209.3,4107.0,190.4467,190.875,190.4194,190.7292,4107.0
2017-12-27 11:30:00,209.46,209.69,209.41,209.69,3559.0,190.875,191.0846,190.8294,191.0846,3559.0
2017-12-27 12:00:00,209.61,209.7,208.65,208.72,4709.0,191.0117,191.0937,190.1369,190.2007,4709.0
2017-12-27 12:30:00,208.84,208.99,208.72,208.83,3226.0,190.31,190.4467,190.2007,190.3009,3226.0
2017-12-27 13:00:00,208.78,208.82,208.38,208.41,2800.0,190.2553,190.2918,189.8908,189.9182,2800.0
2017-12-27 13:30:00,208.33,208.6,208.28,208.6,1441.0,189.8453,190.0913,189.7997,190.0913,1441.0
2017-12-27 14:00:00,208.6,209.05,208.6,209.05,1697.0,190.0913,190.5014,190.0913,190.5014,1697.0
2017-12-27 14:30:00,209.11,209.11,208.74,208.87,3357.0,190.5561,190.5561,190.2189,190.3373,3357.0
2017-12-27 15:00:00,208.95,209.19,208.85,209.17,4924.0,190.4102,190.629,190.3191,190.6107,4924.0
2017-12-27 15:30:00,209.12,209.12,208.36,208.63,26494.0,190.5652,190.5652,189.8726,190.1186,26494.0
2017-12-28 09:30:00,208.59,208.65,207.44,207.56,9895.0,190.5424,190.5972,189.4919,189.6015,9895.0
2017-12-28 10:00:00,207.59,207.9,207.38,207.64,2898.0,189.6289,189.9121,189.4371,189.6746,2898.0
2017-12-28 10:30:00,207.69,207.83,207.69,207.78,800.0,189.7202,189.8481,189.7202,189.8025,800.0
2017-12-28 11:00:00,207.87,208.87,207.77,208.75,7263.0,189.8847,190.7981,189.7933,190.6885,7263.0
2017-12-28 11:30:00,208.87,209.67,208.87,209.4,12927.0,190.7981,191.5289,190.7981,191.2823,12927.0
2017-12-28 12:00:00,209.4,209.95,209.0,209.16,15108.0,191.2823,191.7847,190.9169,191.0631,15108.0
2017-12-28 12:30:00,208.79,209.98,208.78,209.11,10133.0,190.7251,191.8121,190.7159,191.0174,10133.0
2017-12-28 13:00:00,209.26,209.95,209.15,209.93,8592.0,191.1544,191.7847,191.0539,191.7664,8592.0
2017-12-28 13:30:00,209.94,210.32,209.13,209.41,10436.0,191.7756,192.1227,191.0357,191.2914,10436.0
2017-12-28 14:00:00,209.39,210.38,209.38,210.38,11726.0,191.2732,192.1775,191.264,192.1775,11726.0
2017-12-28 14:30:00,210.2,210.43,209.53,209.84,21809.0,192.0131,192.2232,191.401,191.6842,21809.0
2017-12-28 15:00:00,209.92,210.42,209.66,210.42,14680.0,191.7573,192.214,191.5198,192.214,14680.0
2017-12-28 15:30:00,210.38,210.83,209.99,210.78,45232.0,192.1775,192.5886,191.8212,192.5429,45232.0
2017-12-29 09:30:00,211.0,211.31,210.09,210.85,4857.0,192.7439,193.027,191.9126,192.6068,4857.0
2017-12-29 10:00:00,210.96,210.96,209.97,210.35,6498.0,192.7073,192.7073,191.803,192.1501,6498.0
2017-12-29 10:30:00,210.58,210.59,209.7,209.7,3490.0,192.3602,192.3693,191.5563,191.5563,3490.0
2017-12-29 11:00:00,209.85,210.26,209.69,210.04,4084.0,191.6934,192.0679,191.5472,191.8669,4084.0
2017-12-29 11:30:00,210.07,210.52,209.81,210.49,2359.0,191.8943,192.3054,191.6568,192.278,2359.0
2017-12-29 12:00:00,210.19,210.89,210.19,210.68,23365.0,192.0039,192.6434,192.0039,192.4515,23365.0
2017-12-29 12:30:00,210.64,211.0,210.56,210.96,23067.0,192.415,192.7439,192.3419,192.7073,23067.0
2017-12-29 13:00:00,210.97,211.04,210.01,210.01,7354.0,192.7165,192.7804,191.8395,191.8395,7354.0
2017-12-29 13:30:00,210.01,210.09,209.59,209.81,4204.0,191.8395,191.9126,191.4559,191.6568,4204.0
2017-12-29 14:00:00,209.88,209.88,209.5,209.53,12112.0,191.7208,191.7208,191.3736,191.401,12112.0
2017-12-29 14:30:00,209.53,209.98,209.53,209.9,5110.0,191.401,191.8121,191.401,191.739,5110.0
2017-12-29 15:00:00,209.72,210.16,209.37,210.09,8485.0,191.5746,191.9765,191.2549,191.9126,8485.0
2017-12-29 15:30:00,210.09,210.15,208.13,208.25,45519.0,191.9126,191.9674,190.1222,190.2318,45519.0
2018-01-02 09:30:00,209.51,209.99,206.64,206.84,13581.0,191.3828,191.8212,188.7611,188.9438,13581.0
2018-01-02 10:00:00,207.1,208.17,206.72,207.11,18694.0,189.1813,190.1587,188.8342,189.1904,18694.0
2018-01-02 10:30:00,207.07,207.47,206.68,207.03,7284.0,189.1539,189.5193,188.7976,189.1173,7284.0
2018-01-02 11:00:00,207.12,207.33,206.78,207.0,7439.0,189.1996,189.3914,188.889,189.0899,7439.0
2018-01-02 11:30:00,206.85,207.12,206.8,206.94,3334.0,188.9529,189.1996,188.9072,189.0351,3334.0
2018-01-02 12:00:00,207.11,207.68,207.03,207.24,8841.0,189.1904,189.7111,189.1173,189.3092,8841.0
2018-01-02 12:30:00,207.35,207.4,206.7,206.7,12356.0,189.4097,189.4553,188.8159,188.8159,12356.0
2018-01-02 13:00:00,206.71,206.92,206.02,206.23,8442.0,188.825,189.0169,188.1947,188.3866,8442.0
2018-01-02 13:30:00,206.27,206.61,206.02,206.3,7368.0,188.4231,188.7337,188.1947,188.4505,7368.0
2018-01-02 14:00:00,206.6,206.85,206.42,206.52,12552.0,188.7246,188.9529,188.5601,188.6515,12552.0
2018-01-02 14:30:00,206.53,206.77,205.98,206.36,7509.0,188.6606,188.8798,188.1582,188.5053,7509.0
2018-01-02 15:00:00,206.47,206.51,205.88,206.2,21358.0,188.6058,188.6423,188.0668,188.3592,21358.0
2018-01-02 15:30:00,206.19,207.39,206.15,207.15,34405.0,188.35,189.4462,188.3135,189.227,34405.0
2018-01-03 09:30:00,207.27,208.66,207.27,208.58,5220.0,189.3366,190.6063,189.3366,190.5332,5220.0
2018-01-03 10:00:00,208.84,208.98,208.36,208.71,7025.0,190.7707,190.8986,190.3323,190.652,7025.0
2018-01-03 10:30:00,208.77,208.86,208.42,208.55,6918.0,190.7068,190.789,190.3871,190.5058,6918.0
2018-01-03 11:00:00,208.56,209.43,208.56,209.4,5922.0,190.515,191.3097,190.515,191.2823,5922.0
2018-01-03 11:30:00,209.27,209.41,208.7,208.73,8263.0,191.1635,191.2914,190.6429,190.6703,8263.0
2018-01-03 12:00:00,208.87,209.27,208.72,208.96,5760.0,190.7981,191.1635,190.6611,190.8804,5760.0
2018-01-03 12:30:00,208.94,209.9,208.88,209.69,15240.0,190.8621,191.739,190.8073,191.5472,15240.0
2018-01-03 13:00:00,209.7,210.12,209.61,210.0,11646.0,191.5563,191.94,191.4741,191.8304,11646.0
2018-01-03 13:30:00,209.99,210.14,209.86,210.06,7917.0,191.8212,191.9583,191.7025,191.8852,7917.0
2018-01-03 14:00:00,210.12,210.81,210.12,210.4,8604.0,191.94,192.5703,191.94,192.1958,8604.0
2018-01-03 14:30:00,210.39,210.81,210.2,210.63,4227.0,192.1866,192.5703,192.0131,192.4059,4227.0
2018-01-03 15:00:00,210.73,210.96,210.51,210.96,4696.0,192.4972,192.7073,192.2963,192.7073,4696.0
2018-01-03 15:30:00,211.05,211.4,210.57,210.89,36796.0,192.7895,193.1092,192.3511,192.6434,36796.0
2018-01-04 09:30:00,211.8,211.8,210.2,211.56,25451.0,193.4746,193.4746,192.0131,193.2554,25451.0
2018-01-04 10:00:00,211.18,211.32,209.92,210.3,10584.0,192.9083,193.0362,191.7573,192.1044,10584.0
2018-01-04 10:30:00,210.31,210.35,209.75,210.12,7800.0,192.1136,192.1501,191.602,191.94,7800.0
2018-01-04 11:00:00,210.19,210.65,210.15,210.43,5200.0,192.0039,192.4241,191.9674,192.2232,5200.0
2018-01-04 11:30:00,210.47,211.02,210.16,211.02,7139.0,192.2597,192.7621,191.9765,192.7621,7139.0
2018-01-04 12:00:00,211.19,211.19,210.81,210.94,2100.0,192.9174,192.9174,192.5703,192.689,2100.0
2018-01-04 12:30:00,210.85,210.99,210.78,210.97,5405.0,192.6068,192.7347,192.5429,192.7165,5405.0
2018-01-04 13:00:00,210.87,210.9,210.74,210.76,900.0,192.6251,192.6525,192.5064,192.5246,900.0
2018-01-04 13:30:00,210.8,211.03,210.75,210.99,3910.0,192.5612,192.7713,192.5155,192.7347,3910.0
2018-01-04 14:00:00,210.98,211.14,210.55,211.14,3010.0,192.7256,192.8717,192.3328,192.8717,3010.0
2018-01-04 14:30:00,211.08,211.37,210.69,210.69,4596.0,192.8169,193.0818,192.4607,192.4607,4596.0
2018-01-04 15:00:00,210.86,211.29,210.6,210.95,7295.0,192.616,193.0088,192.3785,192.6982,7295.0
2018-01-04 15:30:00,210.91,211.29,210.78,210.95,19620.0,192.6616,193.0088,192.5429,192.6982,19620.0
2018-01-05 09:30:00,212.43,212.76,210.88,212.76,6084.0,194.0501,194.3516,192.6342,194.3516,6084.0
2018-01-05 10:00:00,212.75,213.08,212.3,212.7,15864.0,194.3424,194.6439,193.9314,194.2968,15864.0
2018-01-05 10:30:00,212.54,213.98,212.54,213.72,6093.0,194.1506,195.466,194.1506,195.2285,6093.0
2018-01-05 11:00:00,213.55,213.55,212.9,213.38,10502.0,195.0732,195.0732,194.4795,194.9179,10502.0
2018-01-05 11:30:00,213.17,213.4,212.9,213.4,5514.0,194.7261,194.9362,194.4795,194.9362,5514.0
2018-01-05 12:00:00,213.38,213.41,212.77,212.94,4000.0,194.9179,194.9453,194.3607,194.516,4000.0
2018-01-05 12:30:00,212.78,213.19,212.73,213.14,9370.0,194.3698,194.7444,194.3242,194.6987,9370.0
2018-01-05 13:00:00,213.22,213.22,212.75,212.78,6278.0,194.7718,194.7718,194.3424,194.3698,6278.0
2018-01-05 13:30:00,213.01,213.67,213.01,213.67,4918.0,194.5799,195.1828,194.5799,195.1828,4918.0
2018-01-05 14:00:00,213.51,213.74,213.36,213.43,3151.0,195.0367,195.2468,194.8997,194.9636,3151.0
2018-01-05 14:30:00,213.53,213.89,213.39,213.43,6779.0,195.055,195.3838,194.9271,194.9636,6779.0
2018-01-05 15:00:00,213.37,213.68,213.18,213.68,8568.0,194.9088,195.192,194.7352,195.192,8568.0
2018-01-05 15:30:00,213.62,213.74,213.32,213.48,25362.0,195.1372,195.2468,194.8631,195.0093,25362.0
2018-01-08 09:30:00,213.17,214.11,212.57,214.11,5144.0,194.7261,195.5848,194.178,195.5848,5144.0
2018-01-08 10:00:00,213.8,214.22,213.39,213.94,6089.0,195.3016,195.6853,194.9271,195.4295,6089.0
2018-01-08 10:30:00,213.82,213.88,213.24,213.31,3893.0,195.3199,195.3747,194.79,194.854,3893.0
2018-01-08 11:00:00,213.21,213.32,212.83,213.0,4939.0,194.7626,194.8631,194.4155,194.5708,4939.0
2018-01-08 11:30:00,212.97,213.3,212.5,212.7,4568.0,194.5434,194.8449,194.1141,194.2968,4568.0
2018-01-08 12:00:00,212.56,213.39,212.46,213.21,3946.0,194.1689,194.9271,194.0775,194.7626,3946.0
2018-01-08 12:30:00,213.21,213.42,213.1,213.29,2979.0,194.7626,194.9545,194.6622,194.8357,2979.0
2018-01-08 13:00:00,213.29,213.78,213.29,213.78,2558.0,194.8357,195.2833,194.8357,195.2833,2558.0
2018-01-08 13:30:00,213.74,213.82,213.51,213.51,2021.0,195.2468,195.3199,195.0367,195.0367,2021.0
2018-01-08 14:00:00,213.56,214.31,213.49,213.92,4753.0,195.0824,195.7675,195.0184,195.4112,4753.0
2018-01-08 14:30:00,214.01,214.07,213.89,213.97,1506.0,195.4934,195.5482,195.3838,195.4569,1506.0
2018-01-08 15:00:00,214.06,214.06,213.65,213.96,4675.0,195.5391,195.5391,195.1646,195.4478,4675.0
2018-01-08 15:30:00,213.79,214.14,213.66,213.99,20514.0,195.2925,195.6122,195.1737,195.4752,20514.0
2018-01-09 09:30:00,214.32,214.7,214.29,214.59,6853.0,195.7766,196.1237,195.7492,196.0232,6853.0
2018-01-09 10:00:00,214.5,214.57,212.77,213.26,14405.0,195.941,196.005,194.3607,194.8083,14405.0
2018-01-09 10:30:00,213.41,213.5,212.75,212.75,7126.0,194.9453,195.0276,194.3424,194.3424,7126.0
2018-01-09 11:00:00,212.67,213.83,212.67,213.56,5700.0,194.2694,195.329,194.2694,195.0824,5700.0
2018-01-09 11:30:00,213.73,214.3,213.72,213.99,8190.0,195.2377,195.7583,195.2285,195.4752,8190.0
2018-01-09 12:00:00,213.85,213.99,213.6,213.6,8663.0,195.3473,195.4752,195.1189,195.1189,8663.0
2018-01-09 12:30:00,213.55,213.66,213.33,213.43,4066.0,195.0732,195.1737,194.8723,194.9636,4066.0
2018-01-09 13:00:00,213.46,213.55,213.29,213.31,13804.0,194.991,195.0732,194.8357,194.854,13804.0
2018-01-09 13:30:00,213.37,213.7,213.18,213.48,17127.0,194.9088,195.2102,194.7352,195.0093,17127.0
2018-01-09 14:00:00,213.71,213.75,213.3,213.3,4373.0,195.2194,195.2559,194.8449,194.8449,4373.0
2018-01-09 14:30:00,213.3,213.3,212.55,212.63,3141.0,194.8449,194.8449,194.1597,194.2328,3141.0
2018-01-09 15:00:00,212.44,212.61,211.75,212.61,10212.0,194.0593,194.2146,193.429,194.2146,10212.0
2018-01-09 15:30:00,212.64,212.64,211.43,211.66,47322.0,194.242,194.242,193.1367,193.3468,47322.0
2018-01-10 09:30:00,212.02,212.03,209.6,210.42,8234.0,193.6756,193.6847,191.465,192.214,8234.0
2018-01-10 10:00:00,210.44,210.91,209.84,210.44,8461.0,192.2323,192.6616,191.6842,192.2323,8461.0
2018-01-10 10:30:00,210.39,210.91,210.33,210.39,7170.0,192.1866,192.6616,192.1318,192.1866,7170.0
2018-01-10 11:00:00,210.63,210.63,209.77,209.77,3255.0,192.4059,192.4059,191.6203,191.6203,3255.0
2018-01-10 11:30:00,209.81,210.94,209.75,210.88,5631.0,191.6568,192.689,191.602,192.6342,5631.0
2018-01-10 12:00:00,211.0,211.1,210.8,211.02,4642.0,192.7439,192.8352,192.5612,192.7621,4642.0
2018-01-10 12:30:00,211.09,211.17,210.54,210.62,2266.0,192.8261,192.8991,192.3237,192.3967,2266.0
2018-01-10 13:00:00,210.72,210.72,209.34,209.55,10400.0,192.4881,192.4881,191.2275,191.4193,10400.0
2018-01-10 13:30:00,209.55,210.38,208.7,208.7,25324.0,191.4193,192.1775,190.6429,190.6429,25324.0
2018-01-10 14:00:00,209.28,210.09,207.36,207.94,32802.0,191.1727,191.9126,189.4188,189.9486,32802.0
2018-01-10 14:30:00,207.94,209.04,206.87,206.91,47624.0,189.9486,190.9534,188.9712,189.0077,47624.0
2018-01-10 15:00:00,207.0,207.45,205.75,205.75,57721.0,189.0899,189.501,187.9481,187.9481,57721.0
2018-01-10 15:30:00,205.92,207.64,204.26,205.14,291210.0,188.1034,189.6746,186.587,187.3909,291210.0
2018-01-11 09:30:00,206.06,208.63,205.09,205.47,9466.0,188.2313,190.5789,187.3452,187.6923,9466.0
2018-01-11 10:00:00,205.87,205.87,204.26,204.55,13035.0,188.0577,188.0577,186.587,186.8519,13035.0
2018-01-11 10:30:00,205.03,205.15,204.38,204.58,14754.0,187.2904,187.4,186.6966,186.8793,14754.0
2018-01-11 11:00:00,204.71,205.52,204.59,205.31,7530.0,186.9981,187.738,186.8885,187.5462,7530.0
2018-01-11 11:30:00,205.39,205.57,204.82,204.82,11581.0,187.6192,187.7837,187.0986,187.0986,11581.0
2018-01-11 12:00:00,204.75,205.71,204.63,205.71,37306.0,187.0346,187.9116,186.925,187.9116,37306.0
2018-01-11 12:30:00,205.73,206.49,205.54,206.28,7831.0,187.9298,188.6241,187.7563,188.4322,7831.0
2018-01-11 13:00:00,206.2,206.84,206.19,206.4,14244.0,188.3592,188.9438,188.35,188.5419,14244.0
2018-01-11 13:30:00,206.56,206.82,206.03,206.67,26638.0,188.688,188.9255,188.2039,188.7885,26638.0
2018-01-11 14:00:00,206.69,207.08,206.6,206.79,6315.0,188.8068,189.163,188.7246,188.8981,6315.0
2018-01-11 14:30:00,206.98,207.32,206.84,207.17,10044.0,189.0717,189.3823,188.9438,189.2452,10044.0
2018-01-11 15:00:00,207.15,208.29,207.15,208.0,20671.0,189.227,190.2683,189.227,190.0034,20671.0
2018-01-11 15:30:00,207.96,209.02,207.84,208.95,84339.0,189.9669,190.9352,189.8573,190.8712,84339.0
2018-01-12 09:30:00,209.77,210.93,208.09,209.24,5901.0,191.6203,192.6799,190.0856,191.1361,5901.0
2018-01-12 10:00:00,208.84,209.63,208.67,209.63,11784.0,190.7707,191.4924,190.6155,191.4924,11784.0
2018-01-12 10:30:00,209.65,211.83,209.65,210.77,15327.0,191.5107,193.502,191.5107,192.5338,15327.0
2018-01-12 11:00:00,210.92,211.08,210.51,210.66,7658.0,192.6708,192.8169,192.2963,192.4333,7658.0
2018-01-12 11:30:00,210.73,210.94,210.52,210.66,8454.0,192.4972,192.689,192.3054,192.4333,8454.0
2018-01-12 12:00:00,210.48,211.16,210.35,210.85,12267.0,192.2688,192.89,192.1501,192.6068,12267.0
2018-01-12 12:30:00,210.95,211.0,210.2,210.52,7920.0,192.6982,192.7439,192.0131,192.3054,7920.0
2018-01-12 13:00:00,210.53,210.54,210.21,210.4,7651.0,192.3145,192.3237,192.0222,192.1958,7651.0
2018-01-12 13:30:00,210.38,210.9,210.14,210.14,10816.0,192.1775,192.6525,191.9583,191.9583,10816.0
2018-01-12 14:00:00,210.41,211.02,210.28,210.86,11392.0,192.2049,192.7621,192.0862,192.616,11392.0
2018-01-12 14:30:00,210.98,211.27,210.84,211.21,8931.0,192.7256,192.9905,192.5977,192.9357,8931.0
2018-01-12 15:00:00,211.21,211.61,210.36,210.47,17423.0,192.9357,193.3011,192.1592,192.2597,17423.0
2018-01-12 15:30:00,210.45,210.81,210.32,210.78,42934.0,192.2414,192.5703,192.1227,192.5429,42934.0
2018-01-16 09:30:00,211.95,212.34,211.03,212.34,6396.0,193.6117,193.9679,192.7713,193.9679,6396.0
2018-01-16 10:00:00,212.36,212.76,211.47,211.59,59016.0,193.9862,194.3516,193.1732,193.2828,59016.0
2018-01-16 10:30:00,211.63,212.22,211.45,211.45,4901.0,193.3193,193.8583,193.1549,193.1549,4901.0
2018-01-16 11:00:00,211.46,211.81,211.34,211.74,4086.0,193.1641,193.4838,193.0544,193.4198,4086.0
2018-01-16 11:30:00,211.95,211.95,211.01,211.01,3421.0,193.6117,193.6117,192.753,192.753,3421.0
2018-01-16 12:00:00,211.14,211.87,211.03,211.65,5483.0,192.8717,193.5386,192.7713,193.3376,5483.0
2018-01-16 12:30:00,211.62,211.82,211.12,211.13,2543.0,193.3102,193.4929,192.8535,192.8626,2543.0
2018-01-16 13:00:00,211.13,211.86,211.1,211.1,5269.0,192.8626,193.5294,192.8352,192.8352,5269.0
2018-01-16 13:30:00,211.1,211.3,210.66,210.74,2484.0,192.8352,193.0179,192.4333,192.5064,2484.0
2018-01-16 14:00:00,210.68,210.79,209.57,210.21,6717.0,192.4515,192.552,191.4376,192.0222,6717.0
2018-01-16 14:30:00,209.99,210.11,208.51,209.38,5152.0,191.8212,191.9309,190.4693,191.264,5152.0
2018-01-16 15:00:00,209.38,210.41,209.31,210.41,14664.0,191.264,192.2049,191.2001,192.2049,14664.0
2018-01-16 15:30:00,210.32,210.41,209.72,209.9,35632.0,192.1227,192.2049,191.5746,191.739,35632.0
2018-01-17 09:30:00,210.8,211.33,209.73,209.73,6257.0,192.5612,193.0453,191.5837,191.5837,6257.0
2018-01-17 10:00:00,210.24,211.25,210.24,210.65,12771.0,192.0496,192.9722,192.0496,192.4241,12771.0
2018-01-17 10:30:00,210.42,211.95,210.36,211.38,8232.0,192.214,193.6117,192.1592,193.091,8232.0
2018-01-17 11:00:00,211.4,212.12,211.4,211.99,3937.0,193.1092,193.767,193.1092,193.6482,3937.0
2018-01-17 11:30:00,212.0,212.0,210.44,210.45,5343.0,193.6573,193.6573,192.2323,192.2414,5343.0
2018-01-17 12:00:00,210.32,211.51,210.32,210.97,7702.0,192.1227,193.2097,192.1227,192.7165,7702.0
2018-01-17 12:30:00,210.95,211.1,210.62,210.86,6489.0,192.6982,192.8352,192.3967,192.616,6489.0
2018-01-17 13:00:00,210.87,211.3,210.16,211.08,6054.0,192.6251,193.0179,191.9765,192.8169,6054.0
2018-01-17 13:30:00,211.02,211.09,210.39,210.63,3600.0,192.7621,192.8261,192.1866,192.4059,3600.0
2018-01-17 14:00:00,210.63,211.6,210.35,211.36,20266.0,192.4059,193.2919,192.1501,193.0727,20266.0
2018-01-17 14:30:00,211.57,211.59,210.62,211.46,5358.0,193.2645,193.2828,192.3967,193.1641,5358.0
2018-01-17 15:00:00,211.12,211.98,211.12,211.6,13798.0,192.8535,193.6391,192.8535,193.2919,13798.0
2018-01-17 15:30:00,211.6,211.74,210.9,211.06,36015.0,193.2919,193.4198,192.6525,192.7987,36015.0
2018-01-18 09:30:00,211.78,212.98,211.32,212.98,5854.0,193.4564,194.5525,193.0362,194.5525,5854.0
2018-01-18 10:00:00,212.9,213.35,211.84,212.4,7628.0,194.4795,194.8905,193.5112,194.0227,7628.0
2018-01-18 10:30:00,212.39,212.39,212.0,212.04,4929.0,194.0136,194.0136,193.6573,193.6939,4929.0
2018-01-18 11:00:00,211.91,212.38,211.61,211.67,7746.0,193.5751,194.0045,193.3011,193.3559,7746.0
2018-01-18 11:30:00,211.76,212.91,211.75,212.32,6998.0,193.4381,194.4886,193.429,193.9496,6998.0
2018-01-18 12:00:00,212.25,213.14,212.19,213.12,4954.0,193.8857,194.6987,193.8309,194.6804,4954.0
2018-01-18 12:30:00,213.13,213.29,212.7,213.03,5972.0,194.6896,194.8357,194.2968,194.5982,5972.0
2018-01-18 13:00:00,213.02,213.36,212.81,213.12,7686.0,194.5891,194.8997,194.3973,194.6804,7686.0
2018-01-18 13:30:00,213.21,213.29,212.56,212.84,8500.0,194.7626,194.8357,194.1689,194.4247,8500.0
2018-01-18 14:00:00,212.8,214.37,212.58,214.37,9539.0,194.3881,195.8223,194.1872,195.8223,9539.0
2018-01-18 14:30:00,213.92,214.2,213.61,213.96,16850.0,195.4112,195.667,195.128,195.4478,16850.0
2018-01-18 15:00:00,213.96,214.06,213.4,213.48,9651.0,195.4478,195.5391,194.9362,195.0093,9651.0
2018-01-18 15:30:00,213.49,214.01,213.23,214.01,27363.0,195.0184,195.4934,194.7809,195.4934,27363.0
2018-01-19 09:30:00,214.78,215.39,213.99,215.3,30907.0,196.1968,196.754,195.4752,196.6718,30907.0
2018-01-19 10:00:00,215.42,215.98,214.97,215.81,16527.0,196.7814,197.293,196.3704,197.1377,16527.0
2018-01-19 10:30:00,215.92,216.4,215.58,216.25,7188.0,197.2382,197.6766,196.9276,197.5396,7188.0
2018-01-19 11:00:00,216.23,216.35,215.27,216.17,7514.0,197.5213,197.631,196.6444,197.4665,7514.0
2018-01-19 11:30:00,215.81,216.41,215.81,216.17,2693.0,197.1377,197.6858,197.1377,197.4665,2693.0
2018-01-19 12:00:00,216.37,216.4,215.65,216.38,5859.0,197.6492,197.6766,196.9915,197.6584,5859.0
2018-01-19 12:30:00,216.41,216.48,215.88,216.31,7869.0,197.6858,197.7497,197.2016,197.5944,7869.0
2018-01-19 13:00:00,216.31,216.46,215.98,216.33,11827.0,197.5944,197.7314,197.293,197.6127,11827.0
2018-01-19 13:30:00,216.38,216.42,215.99,216.42,6197.0,197.6584,197.6949,197.3021,197.6949,6197.0
2018-01-19 14:00:00,216.43,216.54,216.08,216.25,4970.0,197.704,197.8045,197.3843,197.5396,4970.0
2018-01-19 14:30:00,216.24,216.66,216.15,216.56,8468.0,197.5305,197.9141,197.4483,197.8228,8468.0
2018-01-19 15:00:00,216.46,216.68,216.15,216.58,9750.0,197.7314,197.9324,197.4483,197.8411,9750.0
2018-01-19 15:30:00,216.58,216.79,216.08,216.52,31622.0,197.8411,198.0329,197.3843,197.7863,31622.0
2018-01-22 09:30:00,216.1,216.1,214.74,214.97,2081.0,197.4026,197.4026,196.1603,196.3704,2081.0
2018-01-22 10:00:00,214.73,215.17,214.39,215.17,2745.0,196.1511,196.5531,195.8405,196.5531,2745.0
2018-01-22 10:30:00,214.77,215.08,214.12,214.12,4619.0,196.1877,196.4708,195.5939,195.5939,4619.0
2018-01-22 11:00:00,214.05,214.19,212.82,212.98,11071.0,195.53,195.6579,194.4064,194.5525,11071.0
2018-01-22 11:30:00,213.13,213.88,213.13,213.59,725.0,194.6896,195.3747,194.6896,195.1098,725.0
2018-01-22 12:00:00,213.88,214.76,213.88,214.76,1518.0,195.3747,196.1785,195.3747,196.1785,1518.0
2018-01-22 12:30:00,214.66,215.12,214.49,214.94,1200.0,196.0872,196.5074,195.9319,196.343,1200.0
2018-01-22 13:00:00,215.1,215.1,214.88,215.0,2899.0,196.4891,196.4891,196.2882,196.3978,2899.0
2018-01-22 13:30:00,215.04,215.25,214.66,215.18,4412.0,196.4343,196.6261,196.0872,196.5622,4412.0
2018-01-22 14:00:00,215.06,215.1,214.57,214.57,4281.0,196.4526,196.4891,196.005,196.005,4281.0
2018-01-22 14:30:00,214.6,214.99,214.53,214.99,2278.0,196.0324,196.3886,195.9684,196.3886,2278.0
2018-01-22 15:00:00,215.15,215.32,215.02,215.32,1901.0,196.5348,196.6901,196.416,196.6901,1901.0
2018-01-22 15:30:00,215.29,215.53,215.0,215.51,13774.0,196.6627,196.8819,196.3978,196.8636,13774.0
2018-01-23 09:30:00,215.82,216.04,213.8,214.43,11454.0,197.1468,197.3478,195.3016,195.8771,11454.0
2018-01-23 10:00:00,214.14,214.6,212.96,212.96,3501.0,195.6122,196.0324,194.5343,194.5343,3501.0
2018-01-23 10:30:00,213.49,214.47,212.94,214.05,8226.0,195.0184,195.9136,194.516,195.53,8226.0
2018-01-23 11:00:00,214.15,214.3,213.62,214.16,8517.0,195.6213,195.7583,195.1372,195.6304,8517.0
2018-01-23 11:30:00,213.76,214.04,213.16,213.97,9429.0,195.2651,195.5208,194.717,195.4569,9429.0
2018-01-23 12:00:00,213.97,214.7,213.55,213.67,8426.0,195.4569,196.1237,195.0732,195.1828,8426.0
2018-01-23 12:30:00,213.71,214.04,213.66,213.72,1990.0,195.2194,195.5208,195.1737,195.2285,1990.0
2018-01-23 13:00:00,214.04,214.11,213.68,213.76,4146.0,195.5208,195.5848,195.192,195.2651,4146.0
2018-01-23 13:30:00,213.91,214.23,213.81,213.9,2020.0,195.4021,195.6944,195.3107,195.3929,2020.0
2018-01-23 14:00:00,214.0,214.21,213.72,214.21,7670.0,195.4843,195.6761,195.2285,195.6761,7670.0
2018-01-23 14:30:00,213.96,214.99,213.93,214.94,8218.0,195.4478,196.3886,195.4203,196.343,8218.0
2018-01-23 15:00:00,214.93,214.99,214.49,214.96,10581.0,196.3338,196.3886,195.9319,196.3612,10581.0
2018-01-23 15:30:00,214.99,215.68,214.77,215.31,39294.0,196.3886,197.0189,196.1877,196.6809,39294.0
2018-01-24 09:30:00,215.9,216.61,215.03,216.61,4533.0,197.2199,197.8685,196.4252,197.8685,4533.0
2018-01-24 10:00:00,216.95,217.54,216.95,217.28,3890.0,198.179,198.718,198.179,198.4805,3890.0
2018-01-24 10:30:00,217.17,218.09,217.05,217.51,5515.0,198.38,199.2204,198.2704,198.6906,5515.0
2018-01-24 11:00:00,217.86,218.54,217.09,217.21,4187.0,199.0103,199.6315,198.3069,198.4166,4187.0
2018-01-24 11:30:00,217.16,217.24,216.11,216.67,4294.0,198.3709,198.444,197.4117,197.9233,4294.0
2018-01-24 12:00:00,216.16,217.31,216.16,216.8,4528.0,197.4574,198.5079,197.4574,198.042,4528.0
2018-01-24 12:30:00,217.0,217.0,215.89,216.54,4865.0,198.2247,198.2247,197.2108,197.8045,4865.0
2018-01-24 13:00:00,217.14,217.14,215.88,216.12,4837.0,198.3526,198.3526,197.2016,197.4209,4837.0
2018-01-24 13:30:00,216.11,217.47,216.08,217.26,3733.0,197.4117,198.6541,197.3843,198.4622,3733.0
2018-01-24 14:00:00,217.23,217.65,216.93,217.63,5338.0,198.4348,198.8185,198.1608,198.8002,5338.0
2018-01-24 14:30:00,217.38,217.77,217.09,217.09,3518.0,198.5718,198.9281,198.3069,198.3069,3518.0
2018-01-24 15:00:00,217.08,217.35,216.41,217.0,20810.0,198.2978,198.5444,197.6858,198.2247,20810.0
2018-01-24 15:30:00,216.91,217.98,216.79,217.32,46027.0,198.1425,199.1199,198.0329,198.517,46027.0
2018-01-25 09:30:00,218.06,218.73,216.15,216.34,8642.0,199.193,199.805,197.4483,197.6218,8642.0
2018-01-25 10:00:00,215.66,216.83,215.54,216.83,6696.0,197.0007,198.0694,196.891,198.0694,6696.0
2018-01-25 10:30:00,216.56,217.09,216.13,216.13,4640.0,197.8228,198.3069,197.43,197.43,4640.0
2018-01-25 11:00:00,216.33,217.14,216.07,217.14,10271.0,197.6127,198.3526,197.3752,198.3526,10271.0
2018-01-25 11:30:00,217.1,217.95,217.1,217.95,3149.0,198.3161,199.0925,198.3161,199.0925,3149.0
2018-01-25 12:00:00,217.81,218.04,217.68,217.91,5286.0,198.9646,199.1747,198.8459,199.056,5286.0
2018-01-25 12:30:00,217.72,218.07,217.07,217.67,5600.0,198.8824,199.2021,198.2887,198.8368,5600.0
2018-01-25 13:00:00,217.32,217.6,217.22,217.51,1236.0,198.517,198.7728,198.4257,198.6906,1236.0
2018-01-25 13:30:00,217.67,218.37,217.67,218.16,4980.0,198.8368,199.4762,198.8368,199.2844,4980.0
2018-01-25 14:00:00,218.15,218.15,217.21,217.58,3809.0,199.2752,199.2752,198.4166,198.7545,3809.0
2018-01-25 14:30:00,217.76,217.96,217.41,217.56,6735.0,198.919,199.1017,198.5992,198.7363,6735.0
2018-01-25 15:00:00,217.42,218.43,216.43,218.42,7216.0,198.6084,199.531,197.704,199.5219,7216.0
2018-01-25 15:30:00,218.42,219.73,218.07,219.5,46103.0,199.5219,200.7185,199.2021,200.5084,46103.0
2018-01-26 09:30:00,220.08,223.05,217.88,218.33,6944.0,201.0382,203.7513,199.0286,199.4396,6944.0
2018-01-26 10:00:00,218.73,219.47,218.33,219.47,6550.0,199.805,200.481,199.4396,200.481,6550.0
2018-01-26 10:30:00,219.5,219.82,218.57,218.71,18385.0,200.5084,200.8007,199.6589,199.7868,18385.0
2018-01-26 11:00:00,218.71,219.16,218.23,218.3,6100.0,199.7868,200.1978,199.3483,199.4122,6100.0
2018-01-26 11:30:00,218.31,219.24,218.27,219.14,7552.0,199.4214,200.2709,199.3848,200.1796,7552.0
2018-01-26 12:00:00,219.04,219.07,218.7,219.07,5933.0,200.0882,200.1156,199.7776,200.1156,5933.0
2018-01-26 12:30:00,219.06,219.57,218.91,219.53,5000.0,200.1065,200.5724,199.9695,200.5358,5000.0
2018-01-26 13:00:00,219.52,219.92,219.43,219.56,4745.0,200.5267,200.8921,200.4445,200.5632,4745.0
2018-01-26 13:30:00,219.61,220.08,219.37,219.85,4109.0,200.6089,201.0382,200.3897,200.8281,4109.0
2018-01-26 14:00:00,219.59,219.68,219.07,219.11,3740.0,200.5906,200.6728,200.1156,200.1522,3740.0
2018-01-26 14:30:00,219.2,220.18,219.17,219.81,11249.0,200.2344,201.1296,200.207,200.7916,11249.0
2018-01-26 15:00:00,219.61,220.92,219.6,220.57,5756.0,200.6089,201.8056,200.5998,201.4858,5756.0
2018-01-26 15:30:00,220.69,221.14,220.26,221.14,26031.0,201.5955,202.0065,201.2027,202.0065,26031.0
2018-01-29 09:30:00,220.11,221.05,220.04,221.0,9338.0,201.0656,201.9243,201.0017,201.8786,9338.0
2018-01-29 10:00:00,220.87,221.96,220.18,220.74,16299.0,201.7599,202.7556,201.1296,201.6411,16299.0
2018-01-29 10:30:00,220.85,221.5,220.4,221.35,14897.0,201.7416,202.3354,201.3305,202.1984,14897.0
2018-01-29 11:00:00,221.34,221.51,220.68,221.37,16258.0,202.1892,202.3445,201.5863,202.2166,16258.0
2018-01-29 11:30:00,220.98,221.72,220.98,221.66,14585.0,201.8604,202.5363,201.8604,202.4815,14585.0
2018-01-29 12:00:00,221.72,221.72,220.76,221.34,17304.0,202.5363,202.5363,201.6594,202.1892,17304.0
2018-01-29 12:30:00,221.18,222.08,221.12,222.08,13985.0,202.0431,202.8652,201.9883,202.8652,13985.0
2018-01-29 13:00:00,221.76,222.47,221.58,221.96,13170.0,202.5729,203.2214,202.4085,202.7556,13170.0
2018-01-29 13:30:00,222.12,222.12,221.64,221.7,10723.0,202.9017,202.9017,202.4633,202.5181,10723.0
2018-01-29 14:00:00,221.75,222.26,221.61,222.26,18606.0,202.5637,203.0296,202.4359,203.0296,18606.0
2018-01-29 14:30:00,221.98,222.39,221.67,222.24,17544.0,202.7738,203.1484,202.4907,203.0113,17544.0
2018-01-29 15:00:00,222.18,222.31,221.58,221.69,23306.0,202.9565,203.0753,202.4085,202.5089,23306.0
2018-01-29 15:30:00,221.62,221.95,220.66,220.96,80014.0,202.445,202.7464,201.5681,201.8421,80014.0
2018-01-30 09:30:00,219.16,219.78,216.14,219.78,12350.0,200.1978,200.7642,197.4391,200.7642,12350.0
2018-01-30 10:00:00,219.35,219.91,217.54,218.13,9146.0,200.3714,200.8829,198.718,199.257,9146.0
2018-01-30 10:30:00,218.69,219.78,217.7,218.71,10444.0,199.7685,200.7642,198.8642,199.7868,10444.0
2018-01-30 11:00:00,218.78,218.81,217.35,217.38,13939.0,199.8507,199.8781,198.5444,198.5718,13939.0
2018-01-30 11:30:00,217.46,218.34,217.29,217.96,8010.0,198.6449,199.4488,198.4896,199.1017,8010.0
2018-01-30 12:00:00,217.84,218.48,217.64,218.3,2612.0,198.992,199.5767,198.8093,199.4122,2612.0
2018-01-30 12:30:00,218.3,218.52,218.01,218.09,5671.0,199.4122,199.6132,199.1473,199.2204,5671.0
2018-01-30 13:00:00,218.0,218.02,217.55,217.7,5175.0,199.1382,199.1565,198.7271,198.8642,5175.0
2018-01-30 13:30:00,217.76,219.02,217.76,218.8,5561.0,198.919,200.0699,198.919,199.869,5561.0
2018-01-30 14:00:00,218.94,219.44,218.79,218.87,4200.0,199.9969,200.4536,199.8598,199.9329,4200.0
2018-01-30 14:30:00,218.95,218.97,218.12,218.6,7626.0,200.006,200.0243,199.2478,199.6863,7626.0
2018-01-30 15:00:00,218.64,219.52,218.28,219.52,11162.0,199.7228,200.5267,199.394,200.5267,11162.0
2018-01-30 15:30:00,219.47,221.42,219.31,220.31,84399.0,200.481,202.2623,200.3349,201.2483,84399.0
2018-01-31 09:30:00,220.52,221.94,220.24,220.32,7342.0,201.4402,202.7373,201.1844,201.2575,7342.0
2018-01-31 10:00:00,219.62,221.31,219.62,220.41,4039.0,200.618,202.1618,200.618,201.3397,4039.0
2018-01-31 10:30:00,220.38,220.62,219.76,220.23,8901.0,201.3123,201.5315,200.7459,201.1753,8901.0
2018-01-31 11:00:00,220.05,220.14,219.49,219.49,7340.0,201.0108,201.093,200.4993,200.4993,7340.0
2018-01-31 11:30:00,219.49,220.41,219.22,219.22,5361.0,200.4993,201.3397,200.2526,200.2526,5361.0
2018-01-31 12:00:00,219.36,219.95,219.35,219.53,5194.0,200.3805,200.9195,200.3714,200.5358,5194.0
2018-01-31 12:30:00,219.72,220.0,219.7,219.99,3885.0,200.7094,200.9652,200.6911,200.956,3885.0
2018-01-31 13:00:00,219.98,220.31,219.22,219.59,7659.0,200.9469,201.2483,200.2526,200.5906,7659.0
2018-01-31 13:30:00,219.48,220.06,219.19,219.2,5610.0,200.4901,201.02,200.2252,200.2344,5610.0
2018-01-31 14:00:00,219.18,219.48,218.39,218.47,9140.0,200.2161,200.4901,199.4945,199.5675,9140.0
2018-01-31 14:30:00,218.65,218.73,217.19,217.32,21388.0,199.732,199.805,198.3983,198.517,21388.0
2018-01-31 15:00:00,217.45,217.9,217.29,217.88,15190.0,198.6358,199.0469,198.4896,199.0286,15190.0
2018-01-31 15:30:00,217.75,218.74,217.7,217.95,39417.0,198.9098,199.8142,198.8642,199.0925,39417.0
2018-02-01 09:30:00,217.32,218.44,216.08,216.55,12669.0,198.517,199.5401,197.3843,197.8137,12669.0
2018-02-01 10:00:00,216.75,217.19,215.92,216.21,5015.0,197.9964,198.3983,197.2382,197.5031,5015.0
2018-02-01 10:30:00,216.47,216.47,215.25,215.3,5033.0,197.7406,197.7406,196.6261,196.6718,5033.0
2018-02-01 11:00:00,215.58,217.0,215.58,217.0,8093.0,196.9276,198.2247,196.9276,198.2247,8093.0
2018-02-01 11:30:00,216.9,218.6,216.78,218.6,8240.0,198.1334,199.6863,198.0238,199.6863,8240.0
2018-02-01 12:00:00,218.44,218.44,217.54,217.64,12776.0,199.5401,199.5401,198.718,198.8093,12776.0
2018-02-01 12:30:00,217.64,218.0,217.26,217.49,8909.0,198.8093,199.1382,198.4622,198.6723,8909.0
2018-02-01 13:00:00,217.62,217.62,216.79,216.96,11188.0,198.7911,198.7911,198.0329,198.1882,11188.0
2018-02-01 13:30:00,216.93,216.93,215.78,215.78,9437.0,198.1608,198.1608,197.1103,197.1103,9437.0
2018-02-01 14:00:00,215.86,216.09,214.46,214.74,9028.0,197.1834,197.3935,195.9045,196.1603,9028.0
2018-02-01 14:30:00,215.55,216.04,215.29,216.04,9664.0,196.9002,197.3478,196.6627,197.3478,9664.0
2018-02-01 15:00:00,215.85,216.05,214.52,214.53,7313.0,197.1742,197.3569,195.9593,195.9684,7313.0
2018-02-01 15:30:00,214.43,214.71,213.54,214.3,32576.0,195.8771,196.1329,195.0641,195.7583,32576.0
2018-02-02 09:30:00,212.82,214.31,211.71,212.77,12215.0,194.4064,195.7675,193.3924,194.3607,12215.0
2018-02-02 10:00:00,212.61,213.3,212.25,212.79,10024.0,194.2146,194.8449,193.8857,194.379,10024.0
2018-02-02 10:30:00,212.73,214.46,212.73,213.83,8855.0,194.3242,195.9045,194.3242,195.329,8855.0
2018-02-02 11:00:00,213.75,213.75,212.05,212.05,6341.0,195.2559,195.2559,193.703,193.703,6341.0
2018-02-02 11:30:00,212.0,213.08,211.91,212.52,5182.0,193.6573,194.6439,193.5751,194.1323,5182.0
2018-02-02 12:00:00,212.12,213.0,212.01,212.84,3624.0,193.767,194.5708,193.6665,194.4247,3624.0
2018-02-02 12:30:00,212.98,212.98,212.53,212.53,4336.0,194.5525,194.5525,194.1415,194.1415,4336.0
2018-02-02 13:00:00,212.55,212.61,212.14,212.45,2191.0,194.1597,194.2146,193.7852,194.0684,2191.0
2018-02-02 13:30:00,212.7,212.88,211.49,211.49,7416.0,194.2968,194.4612,193.1915,193.1915,7416.0
2018-02-02 14:00:00,211.2,211.63,210.9,210.9,7747.0,192.9266,193.3193,192.6525,192.6525,7747.0
2018-02-02 14:30:00,210.97,211.54,210.65,210.65,5423.0,192.7165,193.2371,192.4241,192.4241,5423.0
2018-02-02 15:00:00,210.79,211.65,210.3,211.38,7246.0,192.552,193.3376,192.1044,193.091,7246.0
2018-02-02 15:30:00,211.28,211.3,209.98,209.98,60623.0,192.9996,193.0179,191.8121,191.8121,60623.0
2018-02-05 09:30:00,207.68,210.01,204.79,209.75,22031.0,189.7111,191.8395,187.0712,191.602,22031.0
2018-02-05 10:00:00,209.97,212.7,209.97,212.63,19661.0,191.803,194.2968,191.803,194.2328,19661.0
2018-02-05 10:30:00,212.38,213.01,211.01,212.55,20778.0,194.0045,194.5799,192.753,194.1597,20778.0
2018-02-05 11:00:00,212.47,212.79,211.69,212.36,8113.0,194.0867,194.379,193.3742,193.9862,8113.0
2018-02-05 11:30:00,211.84,212.79,211.32,212.79,9158.0,193.5112,194.379,193.0362,194.379,9158.0
2018-02-05 12:00:00,212.57,212.57,210.85,211.22,12252.0,194.178,194.178,192.6068,192.9448,12252.0
2018-02-05 12:30:00,211.69,212.54,211.53,212.53,16645.0,193.3742,194.1506,193.228,194.1415,16645.0
2018-02-05 13:00:00,212.27,213.36,211.15,211.97,41212.0,193.904,194.8997,192.8809,193.6299,41212.0
2018-02-05 13:30:00,211.7,212.28,210.93,212.28,15974.0,193.3833,193.9131,192.6799,193.9131,15974.0
2018-02-05 14:00:00,212.28,212.68,211.15,211.37,37940.0,193.9131,194.2785,192.8809,193.0818,37940.0
2018-02-05 14:30:00,211.28,211.43,208.76,208.76,26916.0,192.9996,193.1367,190.6977,190.6977,26916.0
2018-02-05 15:00:00,208.76,209.11,205.26,207.23,25002.0,190.6977,191.0174,187.5005,189.3,25002.0
2018-02-05 15:30:00,207.2,209.42,202.32,202.87,77926.0,189.2726,191.3006,184.8149,185.3173,77926.0
2018-02-06 09:30:00,196.1,201.84,191.57,198.53,73147.0,179.133,184.3764,174.995,181.3528,73147.0
2018-02-06 10:00:00,198.95,200.66,196.85,197.45,82230.0,181.7364,183.2985,179.8181,180.3662,82230.0
2018-02-06 10:30:00,197.45,197.45,194.17,196.72,50146.0,180.3662,180.3662,177.37,179.6994,50146.0
2018-02-06 11:00:00,196.0,198.75,195.6,196.8,27390.0,179.0417,181.5538,178.6763,179.7725,27390.0
2018-02-06 11:30:00,196.22,198.6,195.59,197.77,25308.0,179.2427,181.4167,178.6672,180.6585,25308.0
2018-02-06 12:00:00,197.99,199.16,197.5,199.08,34291.0,180.8595,181.9283,180.4119,181.8552,34291.0
2018-02-06 12:30:00,199.2,199.48,196.89,197.77,22545.0,181.9648,182.2206,179.8547,180.6585,22545.0
2018-02-06 13:00:00,197.85,198.36,196.84,198.25,13905.0,180.7316,181.1975,179.809,181.097,13905.0
2018-02-06 13:30:00,197.93,197.93,196.83,196.94,16592.0,180.8047,180.8047,179.7999,179.9004,16592.0
2018-02-06 14:00:00,196.97,198.12,196.77,197.22,17704.0,179.9278,180.9783,179.7451,180.1561,17704.0
2018-02-06 14:30:00,197.21,199.65,197.21,198.64,34215.0,180.147,182.3759,180.147,181.4533,34215.0
2018-02-06 15:00:00,198.63,199.65,197.77,198.02,38011.0,181.4441,182.3759,180.6585,180.8869,38011.0
2018-02-06 15:30:00,198.03,199.24,196.95,197.83,74652.0,180.896,182.0014,179.9095,180.7134,74652.0
2018-02-07 09:30:00,198.05,201.23,198.05,200.06,17656.0,180.9143,183.8192,180.9143,182.7504,17656.0
2018-02-07 10:00:00,200.05,200.68,198.99,199.73,15841.0,182.7413,183.3168,181.773,182.449,15841.0
2018-02-07 10:30:00,200.08,201.8,199.51,201.14,17334.0,182.7687,184.3399,182.248,183.737,17334.0
2018-02-07 11:00:00,201.27,203.14,201.21,202.08,14280.0,183.8557,185.5639,183.8009,184.5956,14280.0
2018-02-07 11:30:00,201.86,202.58,201.18,202.1,16904.0,184.3947,185.0524,183.7735,184.6139,16904.0
2018-02-07 12:00:00,201.85,202.96,201.85,202.84,15821.0,184.3855,185.3995,184.3855,185.2899,15821.0
2018-02-07 12:30:00,202.89,202.95,202.0,202.0,8616.0,185.3355,185.3904,184.5226,184.5226,8616.0
2018-02-07 13:00:00,201.89,201.89,200.0,200.5,10064.0,184.4221,184.4221,182.6956,183.1523,10064.0
2018-02-07 13:30:00,200.83,201.39,200.27,200.66,13973.0,183.4538,183.9653,182.9422,183.2985,13973.0
2018-02-07 14:00:00,200.66,201.19,199.89,201.19,12349.0,183.2985,183.7826,182.5951,183.7826,12349.0
2018-02-07 14:30:00,201.35,201.66,200.09,200.8,13101.0,183.9288,184.212,182.7778,183.4264,13101.0
2018-02-07 15:00:00,200.99,202.07,200.95,201.96,25148.0,183.5999,184.5865,183.5634,184.486,25148.0
2018-02-07 15:30:00,201.96,202.39,200.76,201.0,46944.0,184.486,184.8788,183.3898,183.6091,46944.0
2018-02-08 09:30:00,200.77,202.97,199.74,200.68,11920.0,183.399,185.4086,182.4581,183.3168,11920.0
2018-02-08 10:00:00,200.2,200.2,198.34,198.54,9846.0,182.8783,182.8783,181.1792,181.3619,9846.0
2018-02-08 10:30:00,198.54,198.54,195.98,196.16,8537.0,181.3619,181.3619,179.0234,179.1878,8537.0
2018-02-08 11:00:00,196.07,196.66,194.73,195.0,7315.0,179.1056,179.6446,177.8816,178.1282,7315.0
2018-02-08 11:30:00,194.87,195.79,194.59,194.82,10620.0,178.0095,178.8499,177.7537,177.9638,10620.0
2018-02-08 12:00:00,195.05,195.29,194.03,194.2,10488.0,178.1739,178.3931,177.2421,177.3974,10488.0
2018-02-08 12:30:00,194.25,194.9,193.34,194.36,8128.0,177.4431,178.0369,176.6118,177.5436,8128.0
2018-02-08 13:00:00,193.59,195.33,192.63,193.73,12868.0,176.8402,178.4297,175.9633,176.9681,12868.0
2018-02-08 13:30:00,193.7,196.09,193.39,196.09,21414.0,176.9407,179.1239,176.6575,179.1239,21414.0
2018-02-08 14:00:00,195.87,196.2,194.9,195.04,15169.0,178.9229,179.2244,178.0369,178.1647,15169.0
2018-02-08 14:30:00,194.79,195.41,194.2,195.15,12250.0,177.9364,178.5027,177.3974,178.2652,12250.0
2018-02-08 15:00:00,195.05,196.33,194.0,196.29,38708.0,178.1739,179.3431,177.2147,179.3066,38708.0
2018-02-08 15:30:00,196.27,196.27,192.92,192.96,56515.0,179.2883,179.2883,176.2282,176.2647,56515.0
2018-02-09 09:30:00,194.76,197.81,194.49,194.49,25194.0,177.909,180.6951,177.6623,177.6623,25194.0
2018-02-09 10:00:00,194.81,195.43,194.3,194.3,14447.0,177.9546,178.521,177.4888,177.4888,14447.0
2018-02-09 10:30:00,194.03,194.58,191.67,193.15,10319.0,177.2421,177.7445,175.0863,176.4383,10319.0
2018-02-09 11:00:00,192.8,193.81,192.24,192.3,17210.0,176.1186,177.0412,175.607,175.6618,17210.0
2018-02-09 11:30:00,192.1,193.43,191.99,192.26,20162.0,175.4791,176.694,175.3786,175.6253,20162.0
2018-02-09 12:00:00,192.13,192.44,190.17,190.88,22444.0,175.5065,175.7897,173.7161,174.3647,22444.0
2018-02-09 12:30:00,190.85,192.72,190.46,192.72,12560.0,174.3373,176.0455,173.981,176.0455,12560.0
2018-02-09 13:00:00,192.32,192.79,191.29,191.53,30140.0,175.6801,176.1094,174.7392,174.9584,30140.0
2018-02-09 13:30:00,191.16,194.31,190.89,193.46,18141.0,174.6205,177.4979,174.3738,176.7215,18141.0
2018-02-09 14:00:00,193.47,196.83,193.47,195.36,21544.0,176.7306,179.7999,176.7306,178.4571,21544.0
2018-02-09 14:30:00,195.67,196.62,195.0,195.83,24283.0,178.7402,179.608,178.1282,178.8864,24283.0
2018-02-09 15:00:00,195.53,196.85,194.5,196.61,19256.0,178.6124,179.8181,177.6715,179.5989,19256.0
2018-02-09 15:30:00,196.64,199.67,196.45,197.94,66702.0,179.6263,182.3942,179.4528,180.8138,66702.0
2018-02-12 09:30:00,200.31,203.21,199.59,201.6,27092.0,182.9788,185.6279,182.3211,184.1572,27092.0
2018-02-12 10:00:00,201.58,202.44,200.0,200.73,35999.0,184.1389,184.9245,182.6956,183.3624,35999.0
2018-02-12 10:30:00,200.51,202.38,199.67,201.96,19028.0,183.1615,184.8697,182.3942,184.486,19028.0
2018-02-12 11:00:00,201.93,203.03,200.83,202.82,18018.0,184.4586,185.4634,183.4538,185.2716,18018.0
2018-02-12 11:30:00,202.81,204.25,202.36,204.21,20851.0,185.2625,186.5779,184.8514,186.5413,20851.0
2018-02-12 12:00:00,203.72,205.05,203.59,204.18,17324.0,186.0937,187.3087,185.975,186.5139,17324.0
2018-02-12 12:30:00,204.16,204.16,202.81,202.97,20513.0,186.4957,186.4957,185.2625,185.4086,20513.0
2018-02-12 13:00:00,203.07,203.94,202.88,203.77,15987.0,185.5,186.2947,185.3264,186.1394,15987.0
2018-02-12 13:30:00,203.64,204.64,202.93,203.4,22827.0,186.0207,186.9341,185.3721,185.8014,22827.0
2018-02-12 14:00:00,203.39,203.86,202.91,203.83,19788.0,185.7923,186.2216,185.3538,186.1942,19788.0
2018-02-12 14:30:00,203.64,204.26,202.6,202.94,16902.0,186.0207,186.587,185.0706,185.3812,16902.0
2018-02-12 15:00:00,202.9,203.94,202.47,202.66,24695.0,185.3447,186.2947,184.9519,185.1254,24695.0
2018-02-12 15:30:00,202.91,203.08,201.05,201.82,50885.0,185.3538,185.5091,183.6547,184.3581,50885.0
2018-02-13 09:30:00,200.33,202.91,199.79,200.09,12126.0,182.997,185.3538,182.5038,182.7778,12126.0
2018-02-13 10:00:00,199.99,200.93,199.71,200.16,9297.0,182.6865,183.5451,182.4307,182.8418,9297.0
2018-02-13 10:30:00,199.83,200.97,199.32,200.2,18765.0,182.5403,183.5817,182.0744,182.8783,18765.0
2018-02-13 11:00:00,200.07,200.08,198.76,199.56,19873.0,182.7595,182.7687,181.5629,182.2937,19873.0
2018-02-13 11:30:00,199.48,200.61,199.47,200.22,8751.0,182.2206,183.2528,182.2115,182.8966,8751.0
2018-02-13 12:00:00,200.46,200.5,199.3,199.78,11073.0,183.1158,183.1523,182.0562,182.4946,11073.0
2018-02-13 12:30:00,199.99,199.99,199.15,199.58,5982.0,182.6865,182.6865,181.9191,182.3119,5982.0
2018-02-13 13:00:00,199.54,200.98,199.54,200.43,5712.0,182.2754,183.5908,182.2754,183.0884,5712.0
2018-02-13 13:30:00,200.42,201.7,200.42,200.97,7472.0,183.0793,184.2485,183.0793,183.5817,7472.0
2018-02-13 14:00:00,201.01,201.75,200.98,201.34,12485.0,183.6182,184.2942,183.5908,183.9197,12485.0
2018-02-13 14:30:00,201.22,201.24,200.67,200.98,11178.0,183.81,183.8283,183.3076,183.5908,11178.0
2018-02-13 15:00:00,200.79,200.95,199.92,200.88,11193.0,183.4172,183.5634,182.6225,183.4995,11193.0
2018-02-13 15:30:00,200.7,200.85,199.85,200.1,48381.0,183.335,183.4721,182.5586,182.7869,48381.0
2018-02-14 09:30:00,198.52,200.91,198.39,198.97,8327.0,181.3437,183.5269,181.2249,181.7547,8327.0
2018-02-14 10:00:00,198.59,201.51,198.32,200.32,33459.0,181.4076,184.0749,181.161,182.9879,33459.0
2018-02-14 10:30:00,200.78,202.2,200.39,201.49,19293.0,183.4081,184.7052,183.0519,184.0567,19293.0
2018-02-14 11:00:00,201.72,202.06,200.73,201.63,12439.0,184.2668,184.5774,183.3624,184.1846,12439.0
2018-02-14 11:30:00,202.06,202.06,200.47,200.55,9513.0,184.5774,184.5774,183.1249,183.198,9513.0
2018-02-14 12:00:00,200.57,201.18,199.95,200.97,13646.0,183.2163,183.7735,182.6499,183.5817,13646.0
2018-02-14 12:30:00,200.7,200.95,200.39,200.93,10609.0,183.335,183.5634,183.0519,183.5451,10609.0
2018-02-14 13:00:00,200.77,202.39,200.76,201.93,19586.0,183.399,184.8788,183.3898,184.4586,19586.0
2018-02-14 13:30:00,201.89,202.7,201.82,201.94,5091.0,184.4221,185.162,184.3581,184.4677,5091.0
2018-02-14 14:00:00,201.9,202.84,201.89,202.14,9649.0,184.4312,185.2899,184.4221,184.6504,9649.0
2018-02-14 14:30:00,201.97,203.08,201.87,202.3,10165.0,184.4951,185.5091,184.4038,184.7966,10165.0
2018-02-14 15:00:00,202.45,204.37,202.45,203.57,22589.0,184.9336,186.6875,184.9336,185.9567,22589.0
2018-02-14 15:30:00,203.57,204.47,203.45,203.74,39784.0,185.9567,186.7788,185.8471,186.112,39784.0
2018-02-15 09:30:00,206.51,207.3,205.65,207.3,8912.0,188.6423,189.364,187.8567,189.364,8912.0
2018-02-15 10:00:00,206.65,207.24,204.64,205.87,15801.0,188.7702,189.3092,186.9341,188.0577,15801.0
2018-02-15 10:30:00,206.11,206.11,204.33,204.95,15100.0,188.2769,188.2769,186.651,187.2173,15100.0
2018-02-15 11:00:00,204.25,206.59,204.24,206.28,8128.0,186.5779,188.7154,186.5687,188.4322,8128.0
2018-02-15 11:30:00,206.28,206.83,205.93,206.26,14009.0,188.4322,188.9347,188.1125,188.414,14009.0
2018-02-15 12:00:00,206.56,206.97,206.15,206.44,9039.0,188.688,189.0625,188.3135,188.5784,9039.0
2018-02-15 12:30:00,206.49,207.1,206.48,206.78,15409.0,188.6241,189.1813,188.6149,188.889,15409.0
2018-02-15 13:00:00,206.88,207.55,206.84,207.02,9315.0,188.9803,189.5924,188.9438,189.1082,9315.0
2018-02-15 13:30:00,206.92,207.13,206.61,206.86,4413.0,189.0169,189.2087,188.7337,188.9621,4413.0
2018-02-15 14:00:00,206.92,207.61,206.78,207.49,9666.0,189.0169,189.6472,188.889,189.5375,9666.0
2018-02-15 14:30:00,207.55,208.21,207.53,207.64,13652.0,189.5924,190.1953,189.5741,189.6746,13652.0
2018-02-15 15:00:00,207.65,208.19,207.41,207.62,14363.0,189.6837,190.177,189.4645,189.6563,14363.0
2018-02-15 15:30:00,207.44,207.77,206.83,207.26,42859.0,189.4919,189.7933,188.9347,189.3274,42859.0
2018-02-16 09:30:00,206.88,208.55,206.88,207.6,16402.0,188.9803,190.5058,188.9803,189.638,16402.0
2018-02-16 10:00:00,207.63,209.62,207.63,208.92,13700.0,189.6654,191.4833,189.6654,190.8438,13700.0
2018-02-16 10:30:00,209.46,210.03,209.17,209.92,9774.0,191.3371,191.8578,191.0722,191.7573,9774.0
2018-02-16 11:00:00,209.97,211.15,209.94,210.83,9023.0,191.803,192.8809,191.7756,192.5886,9023.0
2018-02-16 11:30:00,210.86,211.81,210.86,211.69,6525.0,192.616,193.4838,192.616,193.3742,6525.0
2018-02-16 12:00:00,211.69,211.87,207.67,207.67,35194.0,193.3742,193.5386,189.702,189.702,35194.0
2018-02-16 12:30:00,208.23,208.44,203.47,206.83,68167.0,190.2135,190.4054,185.8654,188.9347,68167.0
2018-02-16 13:00:00,207.24,207.37,205.29,205.33,23826.0,189.3092,189.4279,187.5279,187.5644,23826.0
2018-02-16 13:30:00,205.41,206.4,204.24,205.29,13485.0,187.6375,188.5419,186.5687,187.5279,13485.0
2018-02-16 14:00:00,205.52,206.17,204.04,205.46,19007.0,187.738,188.3318,186.386,187.6832,19007.0
2018-02-16 14:30:00,205.2,206.74,204.68,206.73,13437.0,187.4457,188.8524,186.9707,188.8433,13437.0
2018-02-16 15:00:00,206.95,207.69,206.09,206.31,14373.0,189.0443,189.7202,188.2587,188.4596,14373.0
2018-02-16 15:30:00,206.25,206.78,205.69,205.76,42713.0,188.4048,188.889,187.8933,187.9572,42713.0
2018-02-20 09:30:00,205.47,208.06,204.16,206.25,11127.0,187.6923,190.0582,186.4957,188.4048,11127.0
2018-02-20 10:00:00,205.93,207.01,205.85,205.85,7161.0,188.1125,189.0991,188.0394,188.0394,7161.0
2018-02-20 10:30:00,205.16,205.49,204.6,204.64,9301.0,187.4091,187.7106,186.8976,186.9341,9301.0
2018-02-20 11:00:00,204.64,205.14,204.12,204.77,15322.0,186.9341,187.3909,186.4591,187.0529,15322.0
2018-02-20 11:30:00,204.84,205.81,204.7,205.74,12932.0,187.1168,188.0029,186.9889,187.939,12932.0
2018-02-20 12:00:00,205.61,205.85,204.7,204.88,7257.0,187.8202,188.0394,186.9889,187.1534,7257.0
2018-02-20 12:30:00,204.63,205.33,203.74,205.33,6092.0,186.925,187.5644,186.112,187.5644,6092.0
2018-02-20 13:00:00,205.09,205.09,203.52,203.71,9742.0,187.3452,187.3452,185.911,186.0846,9742.0
2018-02-20 13:30:00,203.85,204.47,203.74,204.28,7012.0,186.2125,186.7788,186.112,186.6053,7012.0
2018-02-20 14:00:00,204.28,204.51,202.54,203.85,11858.0,186.6053,186.8154,185.0158,186.2125,11858.0
2018-02-20 14:30:00,203.62,204.15,203.04,203.31,5231.0,186.0024,186.4865,185.4726,185.7192,5231.0
2018-02-20 15:00:00,203.32,203.89,201.73,202.96,14256.0,185.7283,186.249,184.2759,185.3995,14256.0
2018-02-20 15:30:00,202.83,204.02,202.8,203.04,43175.0,185.2807,186.3678,185.2533,185.4726,43175.0
2018-02-21 09:30:00,203.95,205.0,202.58,203.36,16500.0,186.3038,187.263,185.0524,185.7649,16500.0
2018-02-21 10:00:00,203.27,204.16,202.9,204.02,9150.0,185.6827,186.4957,185.3447,186.3678,9150.0
2018-02-21 10:30:00,204.17,205.15,204.08,204.99,18757.0,186.5048,187.4,186.4226,187.2539,18757.0
2018-02-21 11:00:00,205.05,206.01,204.77,205.26,12349.0,187.3087,188.1856,187.0529,187.5005,12349.0
2018-02-21 11:30:00,205.26,205.26,204.13,204.41,9711.0,187.5005,187.5005,186.4683,186.724,9711.0
2018-02-21 12:00:00,204.34,205.09,204.34,205.03,6800.0,186.6601,187.3452,186.6601,187.2904,6800.0
2018-02-21 12:30:00,205.15,205.96,205.05,205.96,2100.0,187.4,188.1399,187.3087,188.1399,2100.0
2018-02-21 13:00:00,205.98,206.11,205.03,205.03,5520.0,188.1582,188.2769,187.2904,187.2904,5520.0
2018-02-21 13:30:00,205.03,205.98,204.7,205.98,6681.0,187.2904,188.1582,186.9889,188.1582,6681.0
2018-02-21 14:00:00,205.98,206.99,205.83,205.83,13296.0,188.1582,189.0808,188.0212,188.0212,13296.0
2018-02-21 14:30:00,205.93,206.81,205.01,205.51,6928.0,188.1125,188.9164,187.2721,187.7289,6928.0
2018-02-21 15:00:00,205.04,205.59,204.11,205.17,8618.0,187.2995,187.8019,186.45,187.4183,8618.0
2018-02-21 15:30:00,205.13,205.22,202.37,202.5,62172.0,187.3817,187.464,184.8605,184.9793,62172.0
2018-02-22 09:30:00,204.13,206.78,204.13,206.78,23941.0,186.4683,188.889,186.4683,188.889,23941.0
2018-02-22 10:00:00,206.73,206.73,204.65,205.28,15345.0,188.8433,188.8433,186.9433,187.5188,15345.0
2018-02-22 10:30:00,205.32,206.3,204.79,205.35,13335.0,187.5553,188.4505,187.0712,187.5827,13335.0
2018-02-22 11:00:00,205.06,206.28,205.06,205.93,21315.0,187.3178,188.4322,187.3178,188.1125,21315.0
2018-02-22 11:30:00,206.06,206.52,205.37,206.34,14690.0,188.2313,188.6515,187.601,188.487,14690.0
2018-02-22 12:00:00,206.39,206.61,205.57,205.79,15643.0,188.5327,188.7337,187.7837,187.9846,15643.0
2018-02-22 12:30:00,205.79,205.91,205.06,205.55,14030.0,187.9846,188.0943,187.3178,187.7654,14030.0
2018-02-22 13:00:00,205.65,205.81,204.88,205.24,13896.0,187.8567,188.0029,187.1534,187.4822,13896.0
2018-02-22 13:30:00,205.01,205.35,204.1,205.11,10779.0,187.2721,187.5827,186.4409,187.3635,10779.0
2018-02-22 14:00:00,205.02,205.94,204.91,205.78,10958.0,187.2813,188.1217,187.1808,187.9755,10958.0
2018-02-22 14:30:00,205.85,205.95,203.7,203.92,15623.0,188.0394,188.1308,186.0755,186.2764,15623.0
2018-02-22 15:00:00,203.9,205.72,203.67,205.61,36069.0,186.2582,187.9207,186.0481,187.8202,36069.0
2018-02-22 15:30:00,205.64,206.66,205.51,206.19,45971.0,187.8476,188.7794,187.7289,188.35,45971.0
2018-02-23 09:30:00,207.68,208.5,207.13,208.0,16393.0,189.7111,190.4602,189.2087,190.0034,16393.0
2018-02-23 10:00:00,207.64,208.85,207.64,208.05,15770.0,189.6746,190.7799,189.6746,190.0491,15770.0
2018-02-23 10:30:00,208.04,208.7,207.35,207.51,10968.0,190.04,190.6429,189.4097,189.5558,10968.0
2018-02-23 11:00:00,207.47,208.18,207.25,207.71,6552.0,189.5193,190.1678,189.3183,189.7385,6552.0
2018-02-23 11:30:00,207.91,208.98,207.77,208.59,13276.0,189.9212,190.8986,189.7933,190.5424,13276.0
2018-02-23 12:00:00,208.65,209.02,207.95,208.0,17905.0,190.5972,190.9352,189.9577,190.0034,17905.0
2018-02-23 12:30:00,208.13,208.72,207.93,208.61,17836.0,190.1222,190.6611,189.9395,190.5606,17836.0
2018-02-23 13:00:00,208.15,208.79,208.14,208.47,7600.0,190.1404,190.7251,190.1313,190.4328,7600.0
2018-02-23 13:30:00,208.46,209.46,208.35,209.46,17097.0,190.4236,191.3371,190.3231,191.3371,17097.0
2018-02-23 14:00:00,209.41,209.86,208.93,209.86,17399.0,191.2914,191.7025,190.853,191.7025,17399.0
2018-02-23 14:30:00,209.8,210.0,209.1,209.51,13384.0,191.6477,191.8304,191.0082,191.3828,13384.0
2018-02-23 15:00:00,209.5,209.77,209.31,209.35,11576.0,191.3736,191.6203,191.2001,191.2366,11576.0
2018-02-23 15:30:00,209.49,210.23,208.65,209.87,47834.0,191.3645,192.0405,190.5972,191.7116,47834.0
2018-02-26 09:30:00,210.39,210.41,208.38,208.57,8166.0,192.1866,192.2049,190.3505,190.5241,8166.0
2018-02-26 10:00:00,208.55,208.76,207.81,208.71,5984.0,190.5058,190.6977,189.8299,190.652,5984.0
2018-02-26 10:30:00,208.56,209.15,208.06,209.15,8492.0,190.515,191.0539,190.0582,191.0539,8492.0
2018-02-26 11:00:00,209.15,209.87,208.72,209.87,7756.0,191.0539,191.7116,190.6611,191.7116,7756.0
2018-02-26 11:30:00,209.7,210.34,209.51,210.07,22278.0,191.5563,192.141,191.3828,191.8943,22278.0
2018-02-26 12:00:00,209.93,211.28,209.82,211.23,9693.0,191.7664,192.9996,191.666,192.954,9693.0
2018-02-26 12:30:00,211.22,211.7,210.64,211.47,6713.0,192.9448,193.3833,192.415,193.1732,6713.0
2018-02-26 13:00:00,211.56,211.68,211.09,211.1,8100.0,193.2554,193.365,192.8261,192.8352,8100.0
2018-02-26 13:30:00,211.31,211.6,211.2,211.37,7122.0,193.027,193.2919,192.9266,193.0818,7122.0
2018-02-26 14:00:00,211.09,211.46,210.68,211.36,13964.0,192.8261,193.1641,192.4515,193.0727,13964.0
2018-02-26 14:30:00,211.37,211.47,210.88,211.26,7427.0,193.0818,193.1732,192.6342,192.9814,7427.0
2018-02-26 15:00:00,211.26,211.47,210.48,210.58,11330.0,192.9814,193.1732,192.2688,192.3602,11330.0
2018-02-26 15:30:00,210.53,211.32,209.57,210.18,39785.0,192.3145,193.0362,191.4376,191.9948,39785.0
2018-02-27 09:30:00,210.07,210.55,209.81,210.18,6047.0,191.8943,192.3328,191.6568,191.9948,6047.0
2018-02-27 10:00:00,209.81,210.87,209.8,210.5,10377.0,191.6568,192.6251,191.6477,192.2871,10377.0
2018-02-27 10:30:00,210.48,210.49,209.02,209.33,9536.0,192.2688,192.278,190.9352,191.2183,9536.0
2018-02-27 11:00:00,209.27,210.11,208.99,209.22,6455.0,191.1635,191.9309,190.9078,191.1179,6455.0
2018-02-27 11:30:00,209.19,209.51,208.91,208.92,7003.0,191.0905,191.3828,190.8347,190.8438,7003.0
2018-02-27 12:00:00,209.05,209.36,208.31,208.84,5145.0,190.9626,191.2458,190.2866,190.7707,5145.0
2018-02-27 12:30:00,208.76,209.86,208.76,209.8,3856.0,190.6977,191.7025,190.6977,191.6477,3856.0
2018-02-27 13:00:00,209.83,210.0,209.51,209.68,2836.0,191.6751,191.8304,191.3828,191.5381,2836.0
2018-02-27 13:30:00,209.41,209.48,208.64,209.0,4403.0,191.2914,191.3554,190.588,190.9169,4403.0
2018-02-27 14:00:00,208.74,208.76,207.95,208.44,12612.0,190.6794,190.6977,189.9577,190.4054,12612.0
2018-02-27 14:30:00,208.65,208.8,207.77,208.62,7283.0,190.5972,190.7342,189.7933,190.5698,7283.0
2018-02-27 15:00:00,208.44,208.8,207.67,208.34,10820.0,190.4054,190.7342,189.702,190.314,10820.0
2018-02-27 15:30:00,208.5,208.78,207.45,207.45,46050.0,190.4602,190.7159,189.501,189.501,46050.0
2018-02-28 09:30:00,208.0,208.0,205.68,206.04,13027.0,190.0034,190.0034,187.8842,188.213,13027.0
2018-02-28 10:00:00,206.74,206.74,205.32,205.63,34334.0,188.8524,188.8524,187.5553,187.8385,34334.0
2018-02-28 10:30:00,205.51,206.91,205.51,206.08,25977.0,187.7289,189.0077,187.7289,188.2495,25977.0
2018-02-28 11:00:00,206.2,207.07,205.9,206.26,15408.0,188.3592,189.1539,188.0851,188.414,15408.0
2018-02-28 11:30:00,206.28,206.46,205.84,206.16,12271.0,188.4322,188.5967,188.0303,188.3226,12271.0
2018-02-28 12:00:00,206.3,206.76,206.12,206.61,11047.0,188.4505,188.8707,188.2861,188.7337,11047.0
2018-02-28 12:30:00,206.5,207.79,206.5,207.73,38915.0,188.6332,189.8116,188.6332,189.7568,38915.0
2018-02-28 13:00:00,207.52,207.75,207.5,207.54,5601.0,189.565,189.7751,189.5467,189.5832,5601.0
2018-02-28 13:30:00,207.63,208.58,207.51,208.57,4100.0,189.6654,190.5332,189.5558,190.5241,4100.0
2018-02-28 14:00:00,208.37,208.92,208.26,208.68,9311.0,190.3414,190.8438,190.2409,190.6246,9311.0
2018-02-28 14:30:00,208.66,208.66,206.47,206.47,4884.0,190.6063,190.6063,188.6058,188.6058,4884.0
2018-02-28 15:00:00,206.4,206.97,205.75,206.16,11362.0,188.5419,189.0625,187.9481,188.3226,11362.0
2018-02-28 15:30:00,206.03,206.79,204.48,204.6,58669.0,188.2039,188.8981,186.788,186.8976,58669.0
2018-03-01 09:30:00,205.54,205.54,199.48,199.48,63876.0,187.7563,187.7563,182.2206,182.2206,63876.0
2018-03-01 10:00:00,199.51,202.94,199.5,202.12,12975.0,182.248,185.3812,182.2389,184.6322,12975.0
2018-03-01 10:30:00,202.66,204.32,202.65,202.66,15981.0,185.1254,186.6418,185.1163,185.1254,15981.0
2018-03-01 11:00:00,203.09,204.25,202.97,203.3,7905.0,185.5182,186.5779,185.4086,185.7101,7905.0
2018-03-01 11:30:00,203.09,203.93,202.44,203.64,11342.0,185.5182,186.2856,184.9245,186.0207,11342.0
2018-03-01 12:00:00,203.42,203.42,201.66,202.18,16877.0,185.8197,185.8197,184.212,184.687,16877.0
2018-03-01 12:30:00,201.96,201.96,200.06,200.61,36344.0,184.486,184.486,182.7504,183.2528,36344.0
2018-03-01 13:00:00,200.58,200.7,198.86,199.71,25615.0,183.2254,183.335,181.6542,182.4307,25615.0
2018-03-01 13:30:00,199.66,199.84,197.18,197.35,33688.0,182.385,182.5494,180.1196,180.2749,33688.0
2018-03-01 14:00:00,197.36,197.44,195.83,196.64,43126.0,180.284,180.3571,178.8864,179.6263,43126.0
2018-03-01 14:30:00,196.64,198.04,196.49,197.99,15937.0,179.6263,180.9052,179.4893,180.8595,15937.0
2018-03-01 15:00:00,198.04,198.49,196.91,198.0,60918.0,180.9052,181.3162,179.873,180.8686,60918.0
2018-03-01 15:30:00,198.1,198.15,195.6,196.21,85775.0,180.96,181.0057,178.6763,179.2335,85775.0
2018-03-02 09:30:00,194.79,195.17,192.75,193.0,24315.0,177.9364,178.2835,176.0729,176.3013,24315.0
2018-03-02 10:00:00,193.0,193.91,192.25,193.51,23462.0,176.3013,177.1325,175.6161,176.7671,23462.0
2018-03-02 10:30:00,193.52,194.9,193.04,193.5,18776.0,176.7763,178.0369,176.3378,176.758,18776.0
2018-03-02 11:00:00,193.49,194.0,191.42,193.75,68985.0,176.7489,177.2147,174.858,176.9864,68985.0
2018-03-02 11:30:00,193.85,195.71,193.67,195.56,23296.0,177.0777,178.7768,176.9133,178.6398,23296.0
2018-03-02 12:00:00,195.35,196.13,194.9,195.98,21008.0,178.4479,179.1604,178.0369,179.0234,21008.0
2018-03-02 12:30:00,195.92,197.05,195.69,197.0,37525.0,178.9686,180.0008,178.7585,179.9552,37525.0
2018-03-02 13:00:00,196.75,196.75,195.21,196.08,14038.0,179.7268,179.7268,178.32,179.1148,14038.0
2018-03-02 13:30:00,196.14,197.21,195.49,196.79,19608.0,179.1696,180.147,178.5758,179.7633,19608.0
2018-03-02 14:00:00,196.8,198.16,196.72,197.0,21954.0,179.7725,181.0148,179.6994,179.9552,21954.0
2018-03-02 14:30:00,197.11,198.02,196.47,197.76,27230.0,180.0556,180.8869,179.471,180.6494,27230.0
2018-03-02 15:00:00,197.58,197.58,196.69,197.26,18060.0,180.485,180.485,179.672,180.1927,18060.0
2018-03-02 15:30:00,197.37,198.35,197.31,197.74,51207.0,180.2932,181.1884,180.2383,180.6311,51207.0
2018-03-05 09:30:00,196.76,197.89,195.62,195.86,8391.0,179.7359,180.7682,178.6946,178.9138,8391.0
2018-03-05 10:00:00,196.0,197.11,195.9,197.08,6700.0,179.0417,180.0556,178.9503,180.0282,6700.0
2018-03-05 10:30:00,197.08,198.09,197.08,198.09,7619.0,180.0282,180.9509,180.0282,180.9509,7619.0
2018-03-05 11:00:00,198.44,199.69,198.39,199.35,8386.0,181.2706,182.4124,181.2249,182.1018,8386.0
2018-03-05 11:30:00,199.42,200.34,199.28,199.53,13350.0,182.1658,183.0062,182.0379,182.2663,13350.0
2018-03-05 12:00:00,199.7,199.82,198.49,198.67,13319.0,182.4216,182.5312,181.3162,181.4807,13319.0
2018-03-05 12:30:00,199.0,200.02,198.58,199.92,12756.0,181.7821,182.7139,181.3985,182.6225,12756.0
2018-03-05 13:00:00,199.97,200.27,199.74,199.89,25414.0,182.6682,182.9422,182.4581,182.5951,25414.0
2018-03-05 13:30:00,199.61,200.24,199.38,200.0,10634.0,182.3393,182.9148,182.1292,182.6956,10634.0
2018-03-05 14:00:00,200.09,200.09,199.43,199.99,21027.0,182.7778,182.7778,182.1749,182.6865,21027.0
2018-03-05 14:30:00,199.9,200.03,199.32,200.0,12389.0,182.6043,182.723,182.0744,182.6956,12389.0
2018-03-05 15:00:00,200.0,200.35,199.51,199.74,22146.0,182.6956,183.0153,182.248,182.4581,22146.0
2018-03-05 15:30:00,199.88,200.4,199.09,199.25,53664.0,182.586,183.061,181.8643,182.0105,53664.0
2018-03-06 09:30:00,199.97,200.57,198.73,199.46,13203.0,182.6682,183.2163,181.5355,182.2023,13203.0
2018-03-06 10:00:00,199.58,200.81,199.37,200.81,7667.0,182.3119,183.4355,182.1201,183.4355,7667.0
2018-03-06 10:30:00,201.1,201.16,199.95,200.07,14721.0,183.7004,183.7552,182.6499,182.7595,14721.0
2018-03-06 11:00:00,200.28,200.76,199.57,199.93,6400.0,182.9514,183.3898,182.3028,182.6317,6400.0
2018-03-06 11:30:00,199.97,200.61,199.59,200.6,7569.0,182.6682,183.2528,182.3211,183.2437,7569.0
2018-03-06 12:00:00,200.4,200.82,200.2,200.57,6864.0,183.061,183.4446,182.8783,183.2163,6864.0
2018-03-06 12:30:00,200.4,201.31,200.25,201.22,13494.0,183.061,183.8923,182.924,183.81,13494.0
2018-03-06 13:00:00,201.16,201.63,201.0,201.38,19353.0,183.7552,184.1846,183.6091,183.9562,19353.0
2018-03-06 13:30:00,201.57,202.05,201.15,201.95,21590.0,184.1298,184.5682,183.7461,184.4769,21590.0
2018-03-06 14:00:00,201.84,202.0,201.56,201.72,4716.0,184.3764,184.5226,184.1206,184.2668,4716.0
2018-03-06 14:30:00,201.77,202.23,201.4,202.22,13299.0,184.3125,184.7327,183.9745,184.7235,13299.0
2018-03-06 15:00:00,202.23,202.93,201.94,202.77,14006.0,184.7327,185.3721,184.4677,185.2259,14006.0
2018-03-06 15:30:00,202.71,202.74,202.0,202.59,36003.0,185.1711,185.1985,184.5226,185.0615,36003.0
2018-03-07 09:30:00,200.96,202.55,199.98,200.85,13721.0,183.5725,185.025,182.6773,183.4721,13721.0
2018-03-07 10:00:00,201.24,202.62,200.65,202.44,5708.0,183.8283,185.0889,183.2894,184.9245,5708.0
2018-03-07 10:30:00,202.71,203.09,201.77,202.63,9453.0,185.1711,185.5182,184.3125,185.098,9453.0
2018-03-07 11:00:00,202.47,202.47,201.55,201.61,7708.0,184.9519,184.9519,184.1115,184.1663,7708.0
2018-03-07 11:30:00,201.79,202.6,201.72,202.08,10463.0,184.3307,185.0706,184.2668,184.5956,10463.0
2018-03-07 12:00:00,201.66,202.22,201.32,202.01,5500.0,184.212,184.7235,183.9014,184.5317,5500.0
2018-03-07 12:30:00,201.63,202.1,201.44,201.52,4800.0,184.1846,184.6139,184.011,184.0841,4800.0
2018-03-07 13:00:00,201.75,202.03,200.73,202.02,3800.0,184.2942,184.55,183.3624,184.5408,3800.0
2018-03-07 13:30:00,202.17,202.29,201.53,201.98,9059.0,184.6778,184.7875,184.0932,184.5043,9059.0
2018-03-07 14:00:00,201.86,202.86,201.7,202.46,8486.0,184.3947,185.3081,184.2485,184.9428,8486.0
2018-03-07 14:30:00,202.39,204.45,202.38,204.45,19126.0,184.8788,186.7606,184.8697,186.7606,19126.0
2018-03-07 15:00:00,204.61,204.97,204.34,204.6,20185.0,186.9067,187.2356,186.6601,186.8976,20185.0
2018-03-07 15:30:00,204.68,205.2,204.16,204.32,55393.0,186.9707,187.4457,186.4957,186.6418,55393.0
2018-03-08 09:30:00,205.74,206.04,204.43,205.07,7194.0,187.939,188.213,186.7423,187.3269,7194.0
2018-03-08 10:00:00,204.91,206.65,204.61,205.85,14495.0,187.1808,188.7702,186.9067,188.0394,14495.0
2018-03-08 10:30:00,205.87,206.63,205.77,206.23,16741.0,188.0577,188.752,187.9664,188.3866,16741.0
2018-03-08 11:00:00,206.4,206.62,205.87,205.97,13505.0,188.5419,188.7428,188.0577,188.1491,13505.0
2018-03-08 11:30:00,205.82,206.38,205.05,206.18,6531.0,188.012,188.5236,187.3087,188.3409,6531.0
2018-03-08 12:00:00,205.94,206.09,204.82,205.43,5243.0,188.1217,188.2587,187.0986,187.6558,5243.0
2018-03-08 12:30:00,205.16,205.73,205.11,205.11,5000.0,187.4091,187.9298,187.3635,187.3635,5000.0
2018-03-08 13:00:00,205.37,205.8,205.09,205.33,3600.0,187.601,187.9938,187.3452,187.5644,3600.0
2018-03-08 13:30:00,205.24,205.24,204.44,204.86,3557.0,187.4822,187.4822,186.7514,187.1351,3557.0
2018-03-08 14:00:00,204.91,204.98,204.32,204.8,5882.0,187.1808,187.2447,186.6418,187.0803,5882.0
2018-03-08 14:30:00,204.75,205.27,204.71,205.24,6840.0,187.0346,187.5096,186.9981,187.4822,6840.0
2018-03-08 15:00:00,205.41,206.38,205.38,205.63,17808.0,187.6375,188.5236,187.6101,187.8385,17808.0
2018-03-08 15:30:00,205.63,206.07,204.91,206.07,56591.0,187.8385,188.2404,187.1808,188.2404,56591.0
2018-03-09 09:30:00,207.02,208.04,206.61,208.04,3623.0,189.1082,190.04,188.7337,190.04,3623.0
2018-03-09 10:00:00,207.99,208.41,207.7,208.24,10095.0,189.9943,190.3779,189.7294,190.2227,10095.0
2018-03-09 10:30:00,208.08,209.14,207.87,208.74,17296.0,190.0765,191.0448,189.8847,190.6794,17296.0
2018-03-09 11:00:00,208.89,209.06,208.08,208.3,12290.0,190.8164,190.9717,190.0765,190.2775,12290.0
2018-03-09 11:30:00,208.44,208.69,208.26,208.56,7500.0,190.4054,190.6337,190.2409,190.515,7500.0
2018-03-09 12:00:00,208.57,209.72,208.55,209.54,6575.0,190.5241,191.5746,190.5058,191.4102,6575.0
2018-03-09 12:30:00,209.15,209.51,209.02,209.02,3100.0,191.0539,191.3828,190.9352,190.9352,3100.0
2018-03-09 13:00:00,209.17,209.47,208.85,209.24,6182.0,191.0722,191.3462,190.7799,191.1361,6182.0
2018-03-09 13:30:00,209.32,209.36,208.84,208.84,1893.0,191.2092,191.2458,190.7707,190.7707,1893.0
2018-03-09 14:00:00,209.13,209.36,209.05,209.36,4748.0,191.0357,191.2458,190.9626,191.2458,4748.0
2018-03-09 14:30:00,209.49,209.71,209.32,209.32,3877.0,191.3645,191.5655,191.2092,191.2092,3877.0
2018-03-09 15:00:00,209.4,209.65,209.16,209.33,8372.0,191.2823,191.5107,191.0631,191.2183,8372.0
2018-03-09 15:30:00,209.44,209.69,209.17,209.6,27650.0,191.3188,191.5472,191.0722,191.465,27650.0
2018-03-12 09:30:00,209.98,213.09,209.76,212.67,14168.0,191.8121,194.653,191.6111,194.2694,14168.0
2018-03-12 10:00:00,212.66,212.73,211.77,212.35,16924.0,194.2602,194.3242,193.4472,193.9771,16924.0
2018-03-12 10:30:00,212.31,212.61,211.54,212.14,14766.0,193.9405,194.2146,193.2371,193.7852,14766.0
2018-03-12 11:00:00,211.97,212.32,211.65,212.22,7219.0,193.6299,193.9496,193.3376,193.8583,7219.0
2018-03-12 11:30:00,212.22,212.33,211.61,211.77,15012.0,193.8583,193.9588,193.3011,193.4472,15012.0
2018-03-12 12:00:00,211.89,212.41,211.85,212.33,7027.0,193.5569,194.0319,193.5203,193.9588,7027.0
2018-03-12 12:30:00,212.33,212.33,211.88,211.88,6128.0,193.9588,193.9588,193.5477,193.5477,6128.0
2018-03-12 13:00:00,212.03,212.11,211.67,211.82,6032.0,193.6847,193.7578,193.3559,193.4929,6032.0
2018-03-12 13:30:00,211.92,212.57,211.65,211.88,11399.0,193.5843,194.178,193.3376,193.5477,11399.0
2018-03-12 14:00:00,212.06,212.2,211.57,211.79,7779.0,193.7121,193.84,193.2645,193.4655,7779.0
2018-03-12 14:30:00,211.71,212.16,211.65,211.92,6410.0,193.3924,193.8035,193.3376,193.5843,6410.0
2018-03-12 15:00:00,212.12,212.31,211.67,212.26,11487.0,193.767,193.9405,193.3559,193.8948,11487.0
2018-03-12 15:30:00,212.19,212.47,211.6,211.77,25054.0,193.8309,194.0867,193.2919,193.4472,25054.0
2018-03-13 09:30:00,212.3,214.39,212.3,213.41,33196.0,193.9314,195.8405,193.9314,194.9453,33196.0
2018-03-13 10:00:00,213.39,214.18,212.97,213.61,22609.0,194.9271,195.6487,194.5434,195.128,22609.0
2018-03-13 10:30:00,213.31,213.76,212.92,212.93,8466.0,194.854,195.2651,194.4977,194.5069,8466.0
2018-03-13 11:00:00,212.88,212.95,212.45,212.69,5533.0,194.4612,194.5251,194.0684,194.2876,5533.0
2018-03-13 11:30:00,212.85,213.18,212.31,212.31,5917.0,194.4338,194.7352,193.9405,193.9405,5917.0
2018-03-13 12:00:00,212.26,212.28,211.36,212.06,4651.0,193.8948,193.9131,193.0727,193.7121,4651.0
2018-03-13 12:30:00,212.18,214.14,212.06,213.72,10758.0,193.8218,195.6122,193.7121,195.2285,10758.0
2018-03-13 13:00:00,213.74,213.84,213.19,213.45,11398.0,195.2468,195.3381,194.7444,194.9819,11398.0
2018-03-13 13:30:00,213.45,213.69,212.87,213.08,5595.0,194.9819,195.2011,194.4521,194.6439,5595.0
2018-03-13 14:00:00,213.07,213.23,212.77,213.03,8602.0,194.6348,194.7809,194.3607,194.5982,8602.0
2018-03-13 14:30:00,212.98,213.5,212.52,212.78,7058.0,194.5525,195.0276,194.1323,194.3698,7058.0
2018-03-13 15:00:00,212.72,212.72,211.87,212.11,8206.0,194.315,194.315,193.5386,193.7578,8206.0
2018-03-13 15:30:00,212.26,213.02,211.99,212.24,26935.0,193.8948,194.5891,193.6482,193.8766,26935.0
2018-03-14 09:30:00,213.61,213.61,208.78,210.59,23010.0,195.128,195.128,190.7159,192.3693,23010.0
2018-03-14 10:00:00,210.59,212.98,210.59,212.1,10474.0,192.3693,194.5525,192.3693,193.7487,10474.0
2018-03-14 10:30:00,211.9,212.23,211.09,211.43,19402.0,193.566,193.8674,192.8261,193.1367,19402.0
2018-03-14 11:00:00,211.48,211.85,210.72,210.72,11728.0,193.1823,193.5203,192.4881,192.4881,11728.0
2018-03-14 11:30:00,210.74,211.48,209.88,211.0,9244.0,192.5064,193.1823,191.7208,192.7439,9244.0
2018-03-14 12:00:00,210.69,210.94,210.25,210.37,5300.0,192.4607,192.689,192.0587,192.1684,5300.0
2018-03-14 12:30:00,210.44,211.56,210.43,211.38,13218.0,192.2323,193.2554,192.2232,193.091,13218.0
2018-03-14 13:00:00,211.38,211.61,210.84,211.6,10679.0,193.091,193.3011,192.5977,193.2919,10679.0
2018-03-14 13:30:00,211.61,212.49,211.47,212.49,8680.0,193.3011,194.1049,193.1732,194.1049,8680.0
2018-03-14 14:00:00,212.25,213.12,212.18,212.22,13282.0,193.8857,194.6804,193.8218,193.8583,13282.0
2018-03-14 14:30:00,212.21,212.56,211.48,211.92,16375.0,193.8492,194.1689,193.1823,193.5843,16375.0
2018-03-14 15:00:00,212.07,213.08,211.91,212.66,18592.0,193.7213,194.6439,193.5751,194.2602,18592.0
2018-03-14 15:30:00,212.8,213.03,212.03,212.23,56081.0,194.3881,194.5982,193.6847,193.8674,56081.0
2018-03-15 09:30:00,212.18,212.8,211.1,211.51,5515.0,193.8218,194.3881,192.8352,193.2097,5515.0
2018-03-15 10:00:00,211.47,211.9,211.39,211.5,6400.0,193.1732,193.566,193.1001,193.2006,6400.0
2018-03-15 10:30:00,211.59,211.6,210.43,210.84,13646.0,193.2828,193.2919,192.2232,192.5977,13646.0
2018-03-15 11:00:00,210.83,212.6,210.58,212.37,7700.0,192.5886,194.2054,192.3602,193.9953,7700.0
2018-03-15 11:30:00,212.47,212.6,211.84,212.0,5112.0,194.0867,194.2054,193.5112,193.6573,5112.0
2018-03-15 12:00:00,211.82,211.84,211.12,211.35,5467.0,193.4929,193.5112,192.8535,193.0636,5467.0
2018-03-15 12:30:00,211.05,211.64,211.05,211.28,7602.0,192.7895,193.3285,192.7895,192.9996,7602.0
2018-03-15 13:00:00,211.28,211.63,211.26,211.48,5204.0,192.9996,193.3193,192.9814,193.1823,5204.0
2018-03-15 13:30:00,211.5,211.65,210.74,211.0,6359.0,193.2006,193.3376,192.5064,192.7439,6359.0
2018-03-15 14:00:00,210.91,211.02,210.52,210.75,9730.0,192.6616,192.7621,192.3054,192.5155,9730.0
2018-03-15 14:30:00,210.75,211.11,210.67,211.11,10430.0,192.5155,192.8443,192.4424,192.8443,10430.0
2018-03-15 15:00:00,211.17,211.53,211.11,211.36,9243.0,192.8991,193.228,192.8443,193.0727,9243.0
2018-03-15 15:30:00,211.25,211.72,211.22,211.38,32858.0,192.9722,193.4016,192.9448,193.091,32858.0
2018-03-16 09:30:00,203.83,210.99,200.03,210.17,155337.0,186.1942,192.7347,182.723,191.9857,155337.0
2018-03-16 10:00:00,210.18,211.39,209.64,211.34,23196.0,191.9948,193.1001,191.5015,193.0544,23196.0
2018-03-16 10:30:00,211.41,212.44,211.1,212.28,20146.0,193.1184,194.0593,192.8352,193.9131,20146.0
2018-03-16 11:00:00,212.31,213.44,212.06,212.98,16720.0,193.9405,194.9727,193.7121,194.5525,16720.0
2018-03-16 11:30:00,212.98,213.55,211.85,211.85,18681.0,194.5525,195.0732,193.5203,193.5203,18681.0
2018-03-16 12:00:00,212.02,212.05,211.61,211.89,5832.0,193.6756,193.703,193.3011,193.5569,5832.0
2018-03-16 12:30:00,212.0,212.87,211.97,212.72,11298.0,193.6573,194.4521,193.6299,194.315,11298.0
2018-03-16 13:00:00,212.94,212.94,212.36,212.6,6994.0,194.516,194.516,193.9862,194.2054,6994.0
2018-03-16 13:30:00,212.42,212.75,212.27,212.75,7159.0,194.041,194.3424,193.904,194.3424,7159.0
2018-03-16 14:00:00,212.63,213.09,212.29,213.09,5913.0,194.2328,194.653,193.9222,194.653,5913.0
2018-03-16 14:30:00,213.12,213.27,213.03,213.09,14305.0,194.6804,194.8175,194.5982,194.653,14305.0
2018-03-16 15:00:00,213.09,213.17,212.24,212.29,20278.0,194.653,194.7261,193.8766,193.9222,20278.0
2018-03-16 15:30:00,212.36,213.02,211.98,212.1,59997.0,193.9862,194.5891,193.6391,193.7487,59997.0
2018-03-19 09:30:00,211.82,211.82,209.72,211.1,6902.0,193.4929,193.4929,191.5746,192.8352,6902.0
2018-03-19 10:00:00,210.95,210.95,209.9,210.26,7521.0,192.6982,192.6982,191.739,192.0679,7521.0
2018-03-19 10:30:00,210.36,210.97,209.54,209.66,6953.0,192.1592,192.7165,191.4102,191.5198,6953.0
2018-03-19 11:00:00,209.66,210.31,209.25,209.96,7764.0,191.5198,192.1136,191.1453,191.7938,7764.0
2018-03-19 11:30:00,209.74,209.98,209.09,209.25,5551.0,191.5929,191.8121,190.9991,191.1453,5551.0
2018-03-19 12:00:00,209.1,209.38,209.0,209.23,4950.0,191.0082,191.264,190.9169,191.127,4950.0
2018-03-19 12:30:00,209.34,209.73,209.07,209.46,8886.0,191.2275,191.5837,190.9808,191.3371,8886.0
2018-03-19 13:00:00,209.5,209.5,208.33,208.47,13150.0,191.3736,191.3736,190.3049,190.4328,13150.0
2018-03-19 13:30:00,208.35,208.82,208.23,208.72,17715.0,190.3231,190.7525,190.2135,190.6611,17715.0
2018-03-19 14:00:00,208.91,209.17,208.27,208.75,6847.0,190.8347,191.0722,190.2501,190.6885,6847.0
2018-03-19 14:30:00,208.5,208.5,207.57,208.34,7985.0,190.4602,190.4602,189.6106,190.314,7985.0
2018-03-19 15:00:00,208.13,209.0,207.92,208.39,3600.0,190.1222,190.9169,189.9303,190.3597,3600.0
2018-03-19 15:30:00,208.5,208.84,208.34,208.68,29088.0,190.4602,190.7707,190.314,190.6246,29088.0
2018-03-20 09:30:00,208.83,211.37,207.09,210.7,20709.0,190.7616,193.0818,189.1722,192.4698,20709.0
2018-03-20 10:00:00,210.37,210.61,209.39,209.67,9506.0,192.1684,192.3876,191.2732,191.5289,9506.0
2018-03-20 10:30:00,209.91,210.15,209.39,210.15,15411.0,191.7482,191.9674,191.2732,191.9674,15411.0
2018-03-20 11:00:00,210.2,210.45,209.82,209.92,5197.0,192.0131,192.2414,191.666,191.7573,5197.0
2018-03-20 11:30:00,209.94,211.04,209.93,210.52,10188.0,191.7756,192.7804,191.7664,192.3054,10188.0
2018-03-20 12:00:00,210.56,210.6,210.12,210.45,4405.0,192.3419,192.3785,191.94,192.2414,4405.0
2018-03-20 12:30:00,210.61,210.81,209.86,210.03,7505.0,192.3876,192.5703,191.7025,191.8578,7505.0
2018-03-20 13:00:00,209.87,210.29,209.75,210.02,4944.0,191.7116,192.0953,191.602,191.8486,4944.0
2018-03-20 13:30:00,210.04,210.08,209.34,209.64,2964.0,191.8669,191.9035,191.2275,191.5015,2964.0
2018-03-20 14:00:00,209.62,210.22,209.4,210.08,9726.0,191.4833,192.0313,191.2823,191.9035,9726.0
2018-03-20 14:30:00,210.22,210.89,210.22,210.55,5980.0,192.0313,192.6434,192.0313,192.3328,5980.0
2018-03-20 15:00:00,210.6,210.88,209.5,209.9,10171.0,192.3785,192.6342,191.3736,191.739,10171.0
2018-03-20 15:30:00,209.9,210.04,209.14,209.53,42450.0,191.739,191.8669,191.0448,191.401,42450.0
2018-03-21 09:30:00,210.33,211.11,210.19,210.55,2800.0,192.1318,192.8443,192.0039,192.3328,2800.0
2018-03-21 10:00:00,210.3,210.93,210.3,210.92,2405.0,192.1044,192.6799,192.1044,192.6708,2405.0
2018-03-21 10:30:00,210.95,212.71,210.94,211.55,19968.0,192.6982,194.3059,192.689,193.2463,19968.0
2018-03-21 11:00:00,211.7,211.89,211.35,211.89,5209.0,193.3833,193.5569,193.0636,193.5569,5209.0
2018-03-21 11:30:00,212.04,212.4,211.81,212.25,16931.0,193.6939,194.0227,193.4838,193.8857,16931.0
2018-03-21 12:00:00,212.35,212.35,211.81,211.85,2500.0,193.9771,193.9771,193.4838,193.5203,2500.0
2018-03-21 12:30:00,212.03,212.32,212.0,212.0,3363.0,193.6847,193.9496,193.6573,193.6573,3363.0
2018-03-21 13:00:00,212.2,212.2,211.42,211.46,5198.0,193.84,193.84,193.1275,193.1641,5198.0
2018-03-21 13:30:00,211.57,212.02,211.18,212.02,7608.0,193.2645,193.6756,192.9083,193.6756,7608.0
2018-03-21 14:00:00,212.11,212.67,211.43,211.43,6824.0,193.7578,194.2694,193.1367,193.1367,6824.0
2018-03-21 14:30:00,211.43,211.99,210.49,211.52,11525.0,193.1367,193.6482,192.278,193.2189,11525.0
2018-03-21 15:00:00,211.7,212.95,211.44,212.14,15108.0,193.3833,194.5251,193.1458,193.7852,15108.0
2018-03-21 15:30:00,211.88,212.26,211.12,211.21,27181.0,193.5477,193.8948,192.8535,192.9357,27181.0
2018-03-22 09:30:00,209.26,210.48,208.38,209.66,7472.0,191.1544,192.2688,190.3505,191.5198,7472.0
2018-03-22 10:00:00,209.98,211.63,209.96,211.06,7720.0,191.8121,193.3193,191.7938,192.7987,7720.0
2018-03-22 10:30:00,210.94,211.18,209.39,209.39,5981.0,192.689,192.9083,191.2732,191.2732,5981.0
2018-03-22 11:00:00,209.54,210.35,209.03,209.68,10227.0,191.4102,192.1501,190.9443,191.5381,10227.0
2018-03-22 11:30:00,210.09,210.35,208.96,209.62,7169.0,191.9126,192.1501,190.8804,191.4833,7169.0
2018-03-22 12:00:00,209.25,210.65,208.98,210.65,11412.0,191.1453,192.4241,190.8986,192.4241,11412.0
2018-03-22 12:30:00,210.91,210.98,209.86,209.87,8872.0,192.6616,192.7256,191.7025,191.7116,8872.0
2018-03-22 13:00:00,209.67,210.36,209.05,210.28,46454.0,191.5289,192.1592,190.9626,192.0862,46454.0
2018-03-22 13:30:00,210.23,210.73,210.23,210.51,4528.0,192.0405,192.4972,192.0405,192.2963,4528.0
2018-03-22 14:00:00,210.4,210.59,209.57,209.57,4380.0,192.1958,192.3693,191.4376,191.4376,4380.0
2018-03-22 14:30:00,209.41,209.97,208.84,208.96,17117.0,191.2914,191.803,190.7707,190.8804,17117.0
2018-03-22 15:00:00,208.96,209.12,207.76,207.9,28341.0,190.8804,191.0265,189.7842,189.9121,28341.0
2018-03-22 15:30:00,207.87,208.13,206.02,206.18,66710.0,189.8847,190.1222,188.1947,188.3409,66710.0
2018-03-23 09:30:00,205.93,206.8,205.6,205.92,5589.0,188.1125,188.9072,187.8111,188.1034,5589.0
2018-03-23 10:00:00,205.68,207.1,205.49,206.12,11628.0,187.8842,189.1813,187.7106,188.2861,11628.0
2018-03-23 10:30:00,206.1,206.67,205.63,206.56,8030.0,188.2678,188.7885,187.8385,188.688,8030.0
2018-03-23 11:00:00,206.8,207.33,206.34,206.34,12566.0,188.9072,189.3914,188.487,188.487,12566.0
2018-03-23 11:30:00,206.41,206.61,204.61,204.81,11109.0,188.551,188.7337,186.9067,187.0894,11109.0
2018-03-23 12:00:00,204.89,205.67,204.86,205.52,7151.0,187.1625,187.875,187.1351,187.738,7151.0
2018-03-23 12:30:00,205.44,206.06,205.22,205.57,14779.0,187.6649,188.2313,187.464,187.7837,14779.0
2018-03-23 13:00:00,205.72,207.08,205.72,206.46,18671.0,187.9207,189.163,187.9207,188.5967,18671.0
2018-03-23 13:30:00,206.46,207.22,204.9,205.5,21157.0,188.5967,189.2909,187.1716,187.7197,21157.0
2018-03-23 14:00:00,205.75,206.12,204.75,205.03,9200.0,187.9481,188.2861,187.0346,187.2904,9200.0
2018-03-23 14:30:00,204.75,204.99,203.67,203.9,19807.0,187.0346,187.2539,186.0481,186.2582,19807.0
2018-03-23 15:00:00,203.66,204.89,203.52,204.36,38450.0,186.0389,187.1625,185.911,186.6784,38450.0
2018-03-23 15:30:00,204.5,204.5,202.51,202.54,53725.0,186.8062,186.8062,184.9884,185.0158,53725.0
2018-03-26 09:30:00,204.73,206.48,203.28,203.84,18435.0,187.0163,188.6149,185.6918,186.2034,18435.0
2018-03-26 10:00:00,203.8,203.8,202.02,202.89,16366.0,186.1668,186.1668,184.5408,185.3355,16366.0
2018-03-26 10:30:00,202.87,203.38,202.06,203.25,11012.0,185.3173,185.7832,184.5774,185.6644,11012.0
2018-03-26 11:00:00,202.93,203.06,201.13,201.48,9931.0,185.3721,185.4908,183.7278,184.0475,9931.0
2018-03-26 11:30:00,201.73,202.46,201.56,202.46,6231.0,184.2759,184.9428,184.1206,184.9428,6231.0
2018-03-26 12:00:00,202.39,203.28,202.33,203.02,6406.0,184.8788,185.6918,184.824,185.4543,6406.0
2018-03-26 12:30:00,202.9,203.11,201.87,201.87,5800.0,185.3447,185.5365,184.4038,184.4038,5800.0
2018-03-26 13:00:00,201.93,202.5,201.81,201.94,9626.0,184.4586,184.9793,184.349,184.4677,9626.0
2018-03-26 13:30:00,202.3,202.74,201.64,202.03,12394.0,184.7966,185.1985,184.1937,184.55,12394.0
2018-03-26 14:00:00,202.16,203.66,202.03,203.59,10969.0,184.6687,186.0389,184.55,185.975,10969.0
2018-03-26 14:30:00,203.7,203.99,203.46,203.62,5458.0,186.0755,186.3404,185.8562,186.0024,5458.0
2018-03-26 15:00:00,203.83,205.05,203.33,205.05,41665.0,186.1942,187.3087,185.7375,187.3087,41665.0
2018-03-26 15:30:00,205.07,205.18,204.35,204.6,52845.0,187.3269,187.4274,186.6692,186.8976,52845.0
2018-03-27 09:30:00,205.81,205.81,201.7,202.3,24803.0,188.0029,188.0029,184.2485,184.7966,24803.0
2018-03-27 10:00:00,202.49,202.73,202.22,202.54,27710.0,184.9702,185.1894,184.7235,185.0158,27710.0
2018-03-27 10:30:00,202.65,203.46,202.24,203.07,16069.0,185.1163,185.8562,184.7418,185.5,16069.0
2018-03-27 11:00:00,202.73,203.13,202.35,203.12,7544.0,185.1894,185.5548,184.8423,185.5456,7544.0
2018-03-27 11:30:00,202.92,204.18,202.92,203.97,10067.0,185.363,186.5139,185.363,186.3221,10067.0
2018-03-27 12:00:00,203.97,204.06,203.18,203.21,12610.0,186.3221,186.4043,185.6005,185.6279,12610.0
2018-03-27 12:30:00,203.4,203.64,202.73,203.11,9185.0,185.8014,186.0207,185.1894,185.5365,9185.0
2018-03-27 13:00:00,203.37,203.55,202.85,202.86,6847.0,185.774,185.9384,185.299,185.3081,6847.0
2018-03-27 13:30:00,202.92,203.21,202.43,202.96,7719.0,185.363,185.6279,184.9153,185.3995,7719.0
2018-03-27 14:00:00,203.22,203.87,202.74,203.06,9061.0,185.637,186.2308,185.1985,185.4908,9061.0
2018-03-27 14:30:00,203.07,203.75,202.55,202.55,15822.0,185.5,186.1211,185.025,185.025,15822.0
2018-03-27 15:00:00,202.63,203.34,201.78,202.21,32694.0,185.098,185.7466,184.3216,184.7144,32694.0
2018-03-27 15:30:00,202.05,202.97,200.83,201.71,77924.0,184.5682,185.4086,183.4538,184.2576,77924.0
2018-03-28 09:30:00,202.76,202.84,201.47,202.08,15852.0,185.2168,185.2899,184.0384,184.5956,15852.0
2018-03-28 10:00:00,202.43,203.43,201.48,201.5,16327.0,184.9153,185.8288,184.0475,184.0658,16327.0
2018-03-28 10:30:00,201.9,202.17,199.64,200.36,9353.0,184.4312,184.6778,182.3667,183.0244,9353.0
2018-03-28 11:00:00,200.56,201.15,200.04,200.22,7318.0,183.2071,183.7461,182.7321,182.8966,7318.0
2018-03-28 11:30:00,200.08,200.99,199.52,200.12,13029.0,182.7687,183.5999,182.2571,182.8052,13029.0
2018-03-28 12:00:00,200.09,202.04,200.09,201.62,8885.0,182.7778,184.5591,182.7778,184.1754,8885.0
2018-03-28 12:30:00,201.32,201.77,200.35,200.35,8352.0,183.9014,184.3125,183.0153,183.0153,8352.0
2018-03-28 13:00:00,199.95,201.66,199.6,200.96,12660.0,182.6499,184.212,182.3302,183.5725,12660.0
2018-03-28 13:30:00,200.93,201.8,200.47,201.06,11028.0,183.5451,184.3399,183.1249,183.6639,11028.0
2018-03-28 14:00:00,201.34,201.93,200.37,201.52,14326.0,183.9197,184.4586,183.0336,184.0841,14326.0
2018-03-28 14:30:00,201.42,202.32,201.13,201.37,14697.0,183.9927,184.8149,183.7278,183.9471,14697.0
2018-03-28 15:00:00,201.15,201.62,200.35,200.65,21964.0,183.7461,184.1754,183.0153,183.2894,21964.0
2018-03-28 15:30:00,200.69,201.6,200.51,200.73,33615.0,183.3259,184.1572,183.1615,183.3624,33615.0
2018-03-29 09:30:00,201.36,202.79,200.64,201.75,11925.0,184.3969,185.7065,183.7376,184.7541,11925.0
2018-03-29 10:00:00,201.54,202.25,201.45,201.76,12905.0,184.5618,185.212,184.4794,184.7632,12905.0
2018-03-29 10:30:00,201.59,202.59,201.4,202.57,10303.0,184.6076,185.5233,184.4336,185.505,10303.0
2018-03-29 11:00:00,202.92,202.92,202.37,202.54,7702.0,185.8255,185.8255,185.3219,185.4775,7702.0
2018-03-29 11:30:00,202.4,202.85,202.27,202.76,8294.0,185.3493,185.7614,185.2303,185.679,8294.0
2018-03-29 12:00:00,202.92,202.92,202.1,202.74,6044.0,185.8255,185.8255,185.0746,185.6607,6044.0
2018-03-29 12:30:00,202.6,202.86,202.58,202.81,5854.0,185.5325,185.7706,185.5142,185.7248,5854.0
2018-03-29 13:00:00,202.81,203.0,202.43,202.66,12032.0,185.7248,185.8988,185.3768,185.5874,12032.0
2018-03-29 13:30:00,202.66,203.26,202.65,203.14,7276.0,185.5874,186.1369,185.5783,186.027,7276.0
2018-03-29 14:00:00,202.99,204.04,202.88,204.04,18368.0,185.8896,186.8512,185.7889,186.8512,18368.0
2018-03-29 14:30:00,204.14,205.2,204.05,204.85,15465.0,186.9427,187.9134,186.8603,187.5929,15465.0
2018-03-29 15:00:00,204.83,204.95,204.37,204.73,22590.0,187.5746,187.6845,187.1534,187.483,22590.0
2018-03-29 15:30:00,204.66,204.92,203.97,204.34,101619.0,187.4189,187.657,186.7871,187.1259,101619.0
2018-04-02 09:30:00,203.95,204.7,201.83,202.54,9811.0,186.7688,187.4556,184.8273,185.4775,9811.0
2018-04-02 10:00:00,202.95,203.3,201.98,202.5,13602.0,185.853,186.1735,184.9647,185.4409,13602.0
2018-04-02 10:30:00,202.39,203.12,202.15,202.48,27893.0,185.3402,186.0087,185.1204,185.4226,27893.0
2018-04-02 11:00:00,202.35,202.44,201.7,202.36,31712.0,185.3035,185.386,184.7083,185.3127,31712.0
2018-04-02 11:30:00,202.21,202.21,200.9,201.26,36192.0,185.1753,185.1753,183.9757,184.3054,36192.0
2018-04-02 12:00:00,201.33,201.36,200.59,201.36,14776.0,184.3695,184.3969,183.6918,184.3969,14776.0
2018-04-02 12:30:00,201.26,202.38,201.12,201.2,16064.0,184.3054,185.331,184.1772,184.2504,16064.0
2018-04-02 13:00:00,201.51,201.51,200.36,200.46,15990.0,184.5343,184.5343,183.4812,183.5728,15990.0
2018-04-02 13:30:00,200.5,200.58,199.51,199.65,29691.0,183.6094,183.6826,182.7028,182.831,29691.0
2018-04-02 14:00:00,199.53,199.7,198.66,198.94,35302.0,182.7211,182.8768,181.9244,182.1808,35302.0
2018-04-02 14:30:00,198.87,199.51,198.18,199.18,22580.0,182.1167,182.7028,181.4848,182.4006,22580.0
2018-04-02 15:00:00,199.22,199.41,198.62,198.98,22399.0,182.4372,182.6112,181.8878,182.2174,22399.0
2018-04-02 15:30:00,199.06,200.66,198.87,200.06,88356.0,182.2907,183.7559,182.1167,183.2065,88356.0
2018-04-03 09:30:00,201.23,201.46,197.71,200.01,13452.0,184.2779,184.4885,181.0544,183.1607,13452.0
2018-04-03 10:00:00,200.22,200.86,199.69,200.42,12994.0,183.353,183.9391,182.8676,183.5361,12994.0
2018-04-03 10:30:00,200.95,201.19,200.38,201.16,4920.0,184.0215,184.2413,183.4995,184.2138,4920.0
2018-04-03 11:00:00,201.41,201.72,201.01,201.25,8615.0,184.4427,184.7266,184.0764,184.2962,8615.0
2018-04-03 11:30:00,201.2,201.42,201.06,201.26,5096.0,184.2504,184.4519,184.1222,184.3054,5096.0
2018-04-03 12:00:00,201.45,201.63,200.92,201.18,9126.0,184.4794,184.6442,183.994,184.2321,9126.0
2018-04-03 12:30:00,201.25,201.9,201.19,201.43,6465.0,184.2962,184.8914,184.2413,184.461,6465.0
2018-04-03 13:00:00,201.66,202.13,201.16,201.89,8699.0,184.6717,185.1021,184.2138,184.8823,8699.0
2018-04-03 13:30:00,202.04,202.04,201.08,201.79,6025.0,185.0197,185.0197,184.1405,184.7907,6025.0
2018-04-03 14:00:00,202.08,202.2,201.39,201.39,8291.0,185.0563,185.1662,184.4244,184.4244,8291.0
2018-04-03 14:30:00,201.75,202.66,201.14,202.61,14265.0,184.7541,185.5874,184.1955,185.5416,14265.0
2018-04-03 15:00:00,202.54,204.9,202.47,204.9,36114.0,185.4775,187.6387,185.4134,187.6387,36114.0
2018-04-03 15:30:00,204.73,204.91,203.58,204.11,74085.0,187.483,187.6479,186.4299,186.9153,74085.0
2018-04-04 09:30:00,199.86,202.36,199.7,201.3,21372.0,183.0233,185.3127,182.8768,184.342,21372.0
2018-04-04 10:00:00,201.09,202.79,200.83,201.26,48709.0,184.1497,185.7065,183.9116,184.3054,48709.0
2018-04-04 10:30:00,201.57,202.88,201.0,202.3,16343.0,184.5892,185.7889,184.0673,185.2578,16343.0
2018-04-04 11:00:00,202.13,202.87,201.21,202.46,10285.0,185.1021,185.7797,184.2596,185.4043,10285.0
2018-04-04 11:30:00,202.41,202.76,201.0,201.85,17019.0,185.3585,185.679,184.0673,184.8457,17019.0
2018-04-04 12:00:00,201.61,202.35,201.37,202.35,6482.0,184.6259,185.3035,184.4061,185.3035,6482.0
2018-04-04 12:30:00,202.42,202.59,201.59,201.84,13808.0,185.3676,185.5233,184.6076,184.8365,13808.0
2018-04-04 13:00:00,201.66,201.83,201.31,201.31,12076.0,184.6717,184.8273,184.3512,184.3512,12076.0
2018-04-04 13:30:00,201.49,202.17,201.48,201.95,5515.0,184.516,185.1387,184.5068,184.9372,5515.0
2018-04-04 14:00:00,201.96,203.48,201.64,203.48,10267.0,184.9464,186.3383,184.6534,186.3383,10267.0
2018-04-04 14:30:00,203.4,204.15,202.52,204.15,8687.0,186.2651,186.9519,185.4592,186.9519,8687.0
2018-04-04 15:00:00,204.03,205.51,204.0,205.24,27338.0,186.842,188.1973,186.8145,187.9501,27338.0
2018-04-04 15:30:00,205.19,206.09,205.18,205.91,48046.0,187.9043,188.7285,187.8951,188.5636,48046.0
2018-04-05 09:30:00,207.24,208.22,206.12,206.93,13100.0,189.7816,190.679,188.7559,189.4977,13100.0
2018-04-05 10:00:00,206.93,206.99,204.97,205.83,25696.0,189.4977,189.5527,187.7028,188.4904,25696.0
2018-04-05 10:30:00,205.96,206.37,205.49,205.77,12957.0,188.6094,188.9849,188.179,188.4354,12957.0
2018-04-05 11:00:00,206.03,207.05,206.03,206.85,19134.0,188.6735,189.6076,188.6735,189.4244,19134.0
2018-04-05 11:30:00,206.88,207.11,206.43,206.77,18130.0,189.4519,189.6625,189.0398,189.3512,18130.0
2018-04-05 12:00:00,206.85,207.04,206.19,206.66,8124.0,189.4244,189.5984,188.82,189.2505,8124.0
2018-04-05 12:30:00,206.65,206.66,205.63,205.63,15246.0,189.2413,189.2505,188.3072,188.3072,15246.0
2018-04-05 13:00:00,205.83,205.92,204.23,204.48,11412.0,188.4904,188.5728,187.0252,187.2541,11412.0
2018-04-05 13:30:00,204.75,204.8,203.73,204.11,14722.0,187.5014,187.5471,186.5673,186.9153,14722.0
2018-04-05 14:00:00,203.94,204.95,203.78,204.84,13028.0,186.7596,187.6845,186.6131,187.5838,13028.0
2018-04-05 14:30:00,204.92,205.57,204.89,205.42,10396.0,187.657,188.2523,187.6296,188.1149,10396.0
2018-04-05 15:00:00,205.08,205.97,204.99,205.12,14984.0,187.8036,188.6186,187.7211,187.8402,14984.0
2018-04-05 15:30:00,205.24,205.35,204.71,205.12,37950.0,187.9501,188.0508,187.4647,187.8402,37950.0
2018-04-06 09:30:00,202.95,204.62,202.95,204.35,4333.0,185.853,187.3823,185.853,187.1351,4333.0
2018-04-06 10:00:00,204.14,204.46,203.88,204.14,4250.0,186.9427,187.2358,186.7046,186.9427,4250.0
2018-04-06 10:30:00,203.89,203.92,201.92,201.92,19317.0,186.7138,186.7413,184.9098,184.9098,19317.0
2018-04-06 11:00:00,201.76,201.89,201.06,201.42,13774.0,184.7632,184.8823,184.1222,184.4519,13774.0
2018-04-06 11:30:00,201.38,202.33,201.23,202.26,11217.0,184.4153,185.2852,184.2779,185.2211,11217.0
2018-04-06 12:00:00,201.87,201.89,200.37,200.93,11141.0,184.864,184.8823,183.4903,184.0032,11141.0
2018-04-06 12:30:00,201.01,202.41,200.86,202.41,8360.0,184.0764,185.3585,183.9391,185.3585,8360.0
2018-04-06 13:00:00,201.99,202.01,200.94,201.4,6680.0,184.9739,184.9922,184.0123,184.4336,6680.0
2018-04-06 13:30:00,201.64,201.7,200.28,200.29,20311.0,184.6534,184.7083,183.4079,183.4171,20311.0
2018-04-06 14:00:00,200.21,200.54,199.5,199.5,15869.0,183.3438,183.646,182.6936,182.6936,15869.0
2018-04-06 14:30:00,199.54,199.65,198.18,198.39,21780.0,182.7303,182.831,181.4848,181.6771,21780.0
2018-04-06 15:00:00,198.68,199.0,198.11,198.37,31767.0,181.9427,182.2358,181.4207,181.6588,31767.0
2018-04-06 15:30:00,198.29,200.11,198.2,199.9,49239.0,181.5856,183.2522,181.5031,183.0599,49239.0
2018-04-09 09:30:00,202.03,202.39,199.67,201.13,9306.0,185.0105,185.3402,182.8493,184.1863,9306.0
2018-04-09 10:00:00,200.92,201.06,199.83,200.28,8066.0,183.994,184.1222,182.9958,183.4079,8066.0
2018-04-09 10:30:00,200.36,201.13,199.84,200.29,7929.0,183.4812,184.1863,183.005,183.4171,7929.0
2018-04-09 11:00:00,200.42,200.85,200.08,200.37,5500.0,183.5361,183.9299,183.2248,183.4903,5500.0
2018-04-09 11:30:00,200.34,200.95,199.42,199.99,7120.0,183.4629,184.0215,182.6204,183.1424,7120.0
2018-04-09 12:00:00,199.82,200.12,199.5,199.6,4214.0,182.9867,183.2614,182.6936,182.7852,4214.0
2018-04-09 12:30:00,199.86,200.02,199.53,199.64,3612.0,183.0233,183.1698,182.7211,182.8218,3612.0
2018-04-09 13:00:00,199.81,200.32,199.81,200.07,7929.0,182.9775,183.4446,182.9775,183.2156,7929.0
2018-04-09 13:30:00,200.39,201.05,200.38,200.69,2300.0,183.5087,184.1131,183.4995,183.7834,2300.0
2018-04-09 14:00:00,200.66,200.93,200.18,200.71,16396.0,183.7559,184.0032,183.3163,183.8017,16396.0
2018-04-09 14:30:00,200.88,201.22,200.45,200.95,12853.0,183.9574,184.2687,183.5636,184.0215,12853.0
2018-04-09 15:00:00,201.0,201.16,199.93,199.95,4477.0,184.0673,184.2138,183.0874,183.1057,4477.0
2018-04-09 15:30:00,200.27,200.64,198.69,198.96,47974.0,183.3988,183.7376,181.9519,182.1991,47974.0
2018-04-10 09:30:00,201.18,203.45,200.52,200.97,11705.0,184.2321,186.3109,183.6277,184.0398,11705.0
2018-04-10 10:00:00,200.92,201.6,200.08,201.14,60638.0,183.994,184.6167,183.2248,184.1955,60638.0
2018-04-10 10:30:00,201.3,203.39,201.19,203.39,13043.0,184.342,186.2559,184.2413,186.2559,13043.0
2018-04-10 11:00:00,203.56,204.41,203.24,203.55,10881.0,186.4116,187.19,186.1186,186.4024,10881.0
2018-04-10 11:30:00,203.63,204.3,202.54,203.62,15342.0,186.4757,187.0893,185.4775,186.4666,15342.0
2018-04-10 12:00:00,203.69,203.69,201.08,201.08,16244.0,186.5307,186.5307,184.1405,184.1405,16244.0
2018-04-10 12:30:00,201.67,202.15,201.45,201.81,13161.0,184.6808,185.1204,184.4794,184.809,13161.0
2018-04-10 13:00:00,201.46,201.98,201.02,201.97,13292.0,184.4885,184.9647,184.0856,184.9556,13292.0
2018-04-10 13:30:00,201.99,202.61,200.95,201.66,18506.0,184.9739,185.5416,184.0215,184.6717,18506.0
2018-04-10 14:00:00,201.68,202.35,201.51,201.86,12287.0,184.69,185.3035,184.5343,184.8548,12287.0
2018-04-10 14:30:00,201.9,202.47,201.22,201.63,12973.0,184.8914,185.4134,184.2687,184.6442,12973.0
2018-04-10 15:00:00,201.74,202.33,201.23,201.88,18629.0,184.7449,185.2852,184.2779,184.8731,18629.0
2018-04-10 15:30:00,201.8,201.82,200.83,200.98,52565.0,184.7999,184.8182,183.9116,184.049,52565.0
2018-04-11 09:30:00,199.9,200.74,199.9,200.44,3877.0,183.0599,183.8292,183.0599,183.5544,3877.0
2018-04-11 10:00:00,201.17,201.17,199.52,199.52,6829.0,184.2229,184.2229,182.7119,182.7119,6829.0
2018-04-11 10:30:00,199.73,199.9,198.03,198.03,22575.0,182.9043,183.0599,181.3475,181.3475,22575.0
2018-04-11 11:00:00,197.95,198.37,197.39,198.36,20141.0,181.2742,181.6588,180.7614,181.6497,20141.0
2018-04-11 11:30:00,198.37,199.55,198.37,199.04,10055.0,181.6588,182.7394,181.6588,182.2724,10055.0
2018-04-11 12:00:00,198.91,200.19,198.91,200.05,11465.0,182.1533,183.3255,182.1533,183.1973,11465.0
2018-04-11 12:30:00,200.19,200.26,199.48,200.19,6968.0,183.3255,183.3896,182.6753,183.3255,6968.0
2018-04-11 13:00:00,200.18,200.68,200.12,200.43,4463.0,183.3163,183.7742,183.2614,183.5453,4463.0
2018-04-11 13:30:00,200.33,201.08,199.73,200.94,11708.0,183.4537,184.1405,182.9043,184.0123,11708.0
2018-04-11 14:00:00,201.0,201.0,199.93,199.93,11843.0,184.0673,184.0673,183.0874,183.0874,11843.0
2018-04-11 14:30:00,200.07,200.81,200.07,200.59,7260.0,183.2156,183.8933,183.2156,183.6918,7260.0
2018-04-11 15:00:00,200.53,200.75,199.4,199.53,18143.0,183.6369,183.8383,182.6021,182.7211,18143.0
2018-04-11 15:30:00,199.56,200.05,199.17,199.51,39550.0,182.7486,183.1973,182.3914,182.7028,39550.0
2018-04-12 09:30:00,200.52,202.14,199.27,202.14,6745.0,183.6277,185.1112,182.483,185.1112,6745.0
2018-04-12 10:00:00,202.15,202.77,201.54,202.49,7529.0,185.1204,185.6882,184.5618,185.4317,7529.0
2018-04-12 10:30:00,202.76,202.77,201.55,202.47,26695.0,185.679,185.6882,184.5709,185.4134,26695.0
2018-04-12 11:00:00,202.48,203.83,202.35,203.83,8712.0,185.4226,186.6589,185.3035,186.6589,8712.0
2018-04-12 11:30:00,203.62,203.76,202.39,202.73,8704.0,186.4666,186.5948,185.3402,185.6515,8704.0
2018-04-12 12:00:00,202.7,203.29,202.08,202.21,18534.0,185.6241,186.1644,185.0563,185.1753,18534.0
2018-04-12 12:30:00,202.47,202.91,202.35,202.76,6068.0,185.4134,185.8164,185.3035,185.679,6068.0
2018-04-12 13:00:00,203.04,203.04,201.91,201.91,9048.0,185.9354,185.9354,184.9006,184.9006,9048.0
2018-04-12 13:30:00,202.27,203.16,202.13,202.36,8329.0,185.2303,186.0453,185.1021,185.3127,8329.0
2018-04-12 14:00:00,202.42,203.28,202.42,202.98,6614.0,185.3676,186.1552,185.3676,185.8805,6614.0
2018-04-12 14:30:00,202.93,203.16,202.33,202.68,7899.0,185.8347,186.0453,185.2852,185.6057,7899.0
2018-04-12 15:00:00,202.92,203.39,202.48,203.3,12661.0,185.8255,186.2559,185.4226,186.1735,12661.0
2018-04-12 15:30:00,203.27,203.42,201.55,202.04,53491.0,186.146,186.2834,184.5709,185.0197,53491.0
2018-04-13 09:30:00,204.03,204.34,202.4,203.0,14318.0,186.842,187.1259,185.3493,185.8988,14318.0
2018-04-13 10:00:00,202.53,202.91,202.06,202.23,8106.0,185.4684,185.8164,185.038,185.1936,8106.0
2018-04-13 10:30:00,201.92,202.35,201.58,201.58,6291.0,184.9098,185.3035,184.5984,184.5984,6291.0
2018-04-13 11:00:00,201.52,201.88,200.83,201.29,6059.0,184.5435,184.8731,183.9116,184.3328,6059.0
2018-04-13 11:30:00,201.14,201.19,200.06,200.69,8288.0,184.1955,184.2413,183.2065,183.7834,8288.0
2018-04-13 12:00:00,200.58,201.08,200.57,201.08,8330.0,183.6826,184.1405,183.6735,184.1405,8330.0
2018-04-13 12:30:00,200.82,201.05,200.29,200.59,13106.0,183.9024,184.1131,183.4171,183.6918,13106.0
2018-04-13 13:00:00,200.71,201.14,200.56,201.04,8012.0,183.8017,184.1955,183.6643,184.1039,8012.0
2018-04-13 13:30:00,201.18,201.18,200.6,200.72,7625.0,184.2321,184.2321,183.701,183.8109,7625.0
2018-04-13 14:00:00,200.71,200.74,199.96,200.02,11455.0,183.8017,183.8292,183.1149,183.1698,11455.0
2018-04-13 14:30:00,200.02,200.26,199.61,199.65,12601.0,183.1698,183.3896,182.7944,182.831,12601.0
2018-04-13 15:00:00,199.64,199.65,198.75,198.96,14069.0,182.8218,182.831,182.0068,182.1991,14069.0
2018-04-13 15:30:00,198.77,199.14,198.52,198.71,58597.0,182.0251,182.364,181.7962,181.9702,58597.0
2018-04-16 09:30:00,200.77,201.97,199.05,201.87,20548.0,183.8566,184.9556,182.2815,184.864,20548.0
2018-04-16 10:00:00,201.94,203.99,201.94,203.92,10826.0,184.9281,186.8054,184.9281,186.7413,10826.0
2018-04-16 10:30:00,203.76,204.63,203.64,203.99,10566.0,186.5948,187.3915,186.4849,186.8054,10566.0
2018-04-16 11:00:00,204.18,204.89,204.16,204.35,9985.0,186.9794,187.6296,186.9611,187.1351,9985.0
2018-04-16 11:30:00,204.32,204.37,203.35,203.76,10094.0,187.1076,187.1534,186.2193,186.5948,10094.0
2018-04-16 12:00:00,203.8,204.02,203.28,203.49,7911.0,186.6314,186.8329,186.1552,186.3475,7911.0
2018-04-16 12:30:00,203.45,203.99,203.24,203.72,4977.0,186.3109,186.8054,186.1186,186.5581,4977.0
2018-04-16 13:00:00,203.84,204.08,203.53,203.62,10367.0,186.668,186.8878,186.3841,186.4666,10367.0
2018-04-16 13:30:00,203.67,204.05,203.33,203.45,15513.0,186.5123,186.8603,186.201,186.3109,15513.0
2018-04-16 14:00:00,203.62,203.79,203.03,203.27,16000.0,186.4666,186.6222,185.9263,186.146,16000.0
2018-04-16 14:30:00,203.34,203.55,203.09,203.34,14758.0,186.2101,186.4024,185.9812,186.2101,14758.0
2018-04-16 15:00:00,203.39,203.58,202.91,203.26,16590.0,186.2559,186.4299,185.8164,186.1369,16590.0
2018-04-16 15:30:00,203.31,203.59,202.98,203.39,60675.0,186.1827,186.4391,185.8805,186.2559,60675.0
2018-04-17 09:30:00,205.32,205.32,203.78,204.62,5794.0,188.0233,188.0233,186.6131,187.3823,5794.0
2018-04-17 10:00:00,204.49,205.45,204.47,204.94,7910.0,187.2633,188.1424,187.2449,187.6754,7910.0
2018-04-17 10:30:00,204.88,206.14,204.7,206.03,6603.0,187.6204,188.7743,187.4556,188.6735,6603.0
2018-04-17 11:00:00,206.13,206.32,205.68,205.85,7376.0,188.7651,188.9391,188.353,188.5087,7376.0
2018-04-17 11:30:00,205.95,206.1,205.55,206.1,14580.0,188.6003,188.7376,188.234,188.7376,14580.0
2018-04-17 12:00:00,206.2,206.23,206.03,206.22,4330.0,188.8292,188.8567,188.6735,188.8475,4330.0
2018-04-17 12:30:00,206.25,206.25,205.44,205.44,4464.0,188.875,188.875,188.1332,188.1332,4464.0
2018-04-17 13:00:00,205.44,206.08,205.17,205.83,12336.0,188.1332,188.7193,187.886,188.4904,12336.0
2018-04-17 13:30:00,205.93,206.47,205.9,206.47,7586.0,188.582,189.0765,188.5545,189.0765,7586.0
2018-04-17 14:00:00,206.45,206.45,205.59,205.94,13802.0,189.0581,189.0581,188.2706,188.5911,13802.0
2018-04-17 14:30:00,205.99,206.64,205.78,206.24,12541.0,188.6369,189.2321,188.4446,188.8658,12541.0
2018-04-17 15:00:00,206.15,206.91,206.15,206.71,12514.0,188.7834,189.4794,188.7834,189.2962,12514.0
2018-04-17 15:30:00,206.77,206.81,205.71,205.8,28667.0,189.3512,189.3878,188.3805,188.4629,28667.0
2018-04-18 09:30:00,206.49,207.46,205.87,206.99,9283.0,189.0948,189.9831,188.527,189.5527,9283.0
2018-04-18 10:00:00,206.87,207.11,205.8,206.89,14211.0,189.4428,189.6625,188.4629,189.4611,14211.0
2018-04-18 10:30:00,206.93,207.63,206.21,207.63,7176.0,189.4977,190.1387,188.8384,190.1387,7176.0
2018-04-18 11:00:00,207.46,207.46,206.85,207.28,7991.0,189.9831,189.9831,189.4244,189.8182,7991.0
2018-04-18 11:30:00,207.3,207.52,206.57,206.76,13331.0,189.8365,190.038,189.168,189.342,13331.0
2018-04-18 12:00:00,206.92,207.18,206.78,206.9,10600.0,189.4886,189.7266,189.3603,189.4702,10600.0
2018-04-18 12:30:00,206.92,207.03,206.8,206.94,9993.0,189.4886,189.5893,189.3787,189.5069,9993.0
2018-04-18 13:00:00,206.88,207.21,206.63,206.63,11724.0,189.4519,189.7541,189.223,189.223,11724.0
2018-04-18 13:30:00,206.66,206.75,206.06,206.06,24598.0,189.2505,189.3329,188.701,188.701,24598.0
2018-04-18 14:00:00,206.19,206.69,206.1,206.45,7229.0,188.82,189.2779,188.7376,189.0581,7229.0
2018-04-18 14:30:00,206.33,206.48,206.07,206.1,12168.0,188.9483,189.0856,188.7102,188.7376,12168.0
2018-04-18 15:00:00,206.06,206.24,205.54,206.24,19031.0,188.701,188.8658,188.2248,188.8658,19031.0
2018-04-18 15:30:00,206.13,206.34,205.44,205.74,62123.0,188.7651,188.9574,188.1332,188.408,62123.0
2018-04-19 09:30:00,205.78,206.14,204.61,204.69,6539.0,188.4446,188.7743,187.3732,187.4464,6539.0
2018-04-19 10:00:00,205.16,205.16,203.43,203.77,16231.0,187.8768,187.8768,186.2926,186.6039,16231.0
2018-04-19 10:30:00,203.87,204.25,201.8,202.37,65800.0,186.6955,187.0435,184.7999,185.3219,65800.0
2018-04-19 11:00:00,202.48,202.66,201.5,201.99,12960.0,185.4226,185.5874,184.5251,184.9739,12960.0
2018-04-19 11:30:00,202.05,202.2,201.15,201.15,21784.0,185.0288,185.1662,184.2046,184.2046,21784.0
2018-04-19 12:00:00,201.25,201.45,200.13,200.16,41331.0,184.2962,184.4794,183.2706,183.298,41331.0
2018-04-19 12:30:00,200.2,202.16,200.11,201.75,41441.0,183.3347,185.1295,183.2522,184.7541,41441.0
2018-04-19 13:00:00,201.69,201.69,199.47,199.57,17561.0,184.6991,184.6991,182.6662,182.7577,17561.0
2018-04-19 13:30:00,199.59,200.74,199.54,200.13,8377.0,182.776,183.8292,182.7303,183.2706,8377.0
2018-04-19 14:00:00,200.13,201.6,199.71,201.2,26472.0,183.2706,184.6167,182.8859,184.2504,26472.0
2018-04-19 14:30:00,201.2,202.62,200.6,202.62,20830.0,184.2504,185.5508,183.701,185.5508,20830.0
2018-04-19 15:00:00,202.54,202.54,201.98,202.26,22271.0,185.4775,185.4775,184.9647,185.2211,22271.0
2018-04-19 15:30:00,202.25,203.31,202.23,202.81,93922.0,185.212,186.1827,185.1936,185.7248,93922.0
2018-04-20 09:30:00,202.77,203.5,202.13,202.77,5428.0,185.6882,186.3567,185.1021,185.6882,5428.0
2018-04-20 10:00:00,202.76,202.88,201.14,201.41,27280.0,185.679,185.7889,184.1955,184.4427,27280.0
2018-04-20 10:30:00,201.63,202.07,199.71,200.19,29191.0,184.6442,185.0471,182.8859,183.3255,29191.0
2018-04-20 11:00:00,200.12,200.12,198.57,198.83,20482.0,183.2614,183.2614,181.842,182.0801,20482.0
2018-04-20 11:30:00,199.22,200.26,199.1,199.46,17476.0,182.4372,183.3896,182.3273,182.657,17476.0
2018-04-20 12:00:00,199.52,199.9,198.95,199.89,33167.0,182.7119,183.0599,182.19,183.0508,33167.0
2018-04-20 12:30:00,199.76,199.78,198.92,199.17,25523.0,182.9317,182.95,182.1625,182.3914,25523.0
2018-04-20 13:00:00,199.07,199.4,198.33,198.49,13624.0,182.2999,182.6021,181.6222,181.7687,13624.0
2018-04-20 13:30:00,198.51,199.15,198.45,198.91,15475.0,181.787,182.3731,181.7321,182.1533,15475.0
2018-04-20 14:00:00,199.01,199.17,198.46,198.51,24268.0,182.2449,182.3914,181.7412,181.787,24268.0
2018-04-20 14:30:00,198.54,198.71,198.17,198.71,28715.0,181.8145,181.9702,181.4757,181.9702,28715.0
2018-04-20 15:00:00,198.64,198.78,197.14,197.53,23083.0,181.9061,182.0343,180.5324,180.8896,23083.0
2018-04-20 15:30:00,197.42,197.74,195.84,196.93,119848.0,180.7889,181.0819,179.342,180.3401,119848.0
2018-04-23 09:30:00,199.44,204.27,198.21,202.75,87978.0,182.6387,187.0618,181.5123,185.6698,87978.0
2018-04-23 10:00:00,202.49,202.79,198.95,201.49,78962.0,185.4317,185.7065,182.19,184.516,78962.0
2018-04-23 10:30:00,201.24,202.16,200.23,200.28,48615.0,184.287,185.1295,183.3621,183.4079,48615.0
2018-04-23 11:00:00,200.27,201.89,199.87,201.58,36122.0,183.3988,184.8823,183.0325,184.5984,36122.0
2018-04-23 11:30:00,201.57,203.58,201.39,202.26,15148.0,184.5892,186.4299,184.4244,185.2211,15148.0
2018-04-23 12:00:00,202.36,203.04,200.58,200.77,17111.0,185.3127,185.9354,183.6826,183.8566,17111.0
2018-04-23 12:30:00,200.58,201.19,200.24,200.3,17331.0,183.6826,184.2413,183.3713,183.4262,17331.0
2018-04-23 13:00:00,200.42,201.21,200.31,200.46,14474.0,183.5361,184.2596,183.4354,183.5728,14474.0
2018-04-23 13:30:00,200.52,201.23,200.5,200.78,42372.0,183.6277,184.2779,183.6094,183.8658,42372.0
2018-04-23 14:00:00,200.69,200.88,198.42,198.54,25667.0,183.7834,183.9574,181.7046,181.8145,25667.0
2018-04-23 14:30:00,198.68,198.69,196.4,197.15,87085.0,181.9427,181.9519,179.8548,180.5416,87085.0
2018-04-23 15:00:00,197.19,198.54,197.19,198.31,68111.0,180.5782,181.8145,180.5782,181.6039,68111.0
2018-04-23 15:30:00,198.39,198.96,197.24,198.54,152378.0,181.6771,182.1991,180.624,181.8145,152378.0
2018-04-24 09:30:00,198.74,203.42,194.42,195.24,54832.0,181.9977,186.2834,178.0416,178.7925,54832.0
2018-04-24 10:00:00,195.23,195.82,192.75,193.15,48454.0,178.7833,179.3236,176.5123,176.8786,48454.0
2018-04-24 10:30:00,193.17,194.61,191.05,193.52,50258.0,176.8969,178.2156,174.9555,177.2174,50258.0
2018-04-24 11:00:00,193.41,193.86,192.52,193.46,17308.0,177.1167,177.5288,176.3016,177.1625,17308.0
2018-04-24 11:30:00,193.46,193.55,191.44,191.76,26964.0,177.1625,177.2449,175.3126,175.6057,26964.0
2018-04-24 12:00:00,191.75,192.04,190.72,191.31,25416.0,175.5965,175.8621,174.6533,175.1936,25416.0
2018-04-24 12:30:00,191.17,191.34,189.68,189.68,18643.0,175.0654,175.221,173.7009,173.7009,18643.0
2018-04-24 13:00:00,189.72,189.87,188.43,189.06,12296.0,173.7375,173.8749,172.5562,173.1331,12296.0
2018-04-24 13:30:00,188.95,189.12,186.84,187.01,18564.0,173.0324,173.1881,171.1001,171.2558,18564.0
2018-04-24 14:00:00,187.04,187.97,186.16,187.56,35353.0,171.2833,172.1349,170.4774,171.7595,35353.0
2018-04-24 14:30:00,187.7,188.59,187.62,188.59,27437.0,171.8877,172.7027,171.8144,172.7027,27437.0
2018-04-24 15:00:00,188.61,190.38,188.43,190.15,38056.0,172.721,174.3419,172.5562,174.1313,38056.0
2018-04-24 15:30:00,190.18,190.18,188.78,189.32,67964.0,174.1588,174.1588,172.8767,173.3712,67964.0
2018-04-25 09:30:00,189.79,190.39,187.23,188.93,40996.0,173.8016,174.3511,171.4573,173.0141,40996.0
2018-04-25 10:00:00,188.97,192.07,188.96,191.93,54809.0,173.0507,175.8896,173.0415,175.7613,54809.0
2018-04-25 10:30:00,192.07,193.19,191.84,192.89,46608.0,175.8896,176.9152,175.6789,176.6405,46608.0
2018-04-25 11:00:00,192.95,193.66,192.61,193.41,20966.0,176.6954,177.3456,176.3841,177.1167,20966.0
2018-04-25 11:30:00,193.38,193.52,192.31,192.73,29748.0,177.0892,177.2174,176.1093,176.494,29748.0
2018-04-25 12:00:00,192.69,194.23,192.69,194.23,101867.0,176.4573,177.8676,176.4573,177.8676,101867.0
2018-04-25 12:30:00,194.19,194.76,193.02,193.34,27514.0,177.831,178.3529,176.7595,177.0526,27514.0
2018-04-25 13:00:00,193.31,194.41,193.24,194.34,48476.0,177.0251,178.0324,176.961,177.9683,48476.0
2018-04-25 13:30:00,194.47,195.09,194.3,194.59,25676.0,178.0874,178.6551,177.9317,178.1973,25676.0
2018-04-25 14:00:00,194.71,194.82,192.94,193.41,30313.0,178.3072,178.4079,176.6863,177.1167,30313.0
2018-04-25 14:30:00,193.44,195.33,193.43,195.18,26153.0,177.1441,178.8749,177.135,178.7376,26153.0
2018-04-25 15:00:00,195.1,195.58,194.86,195.38,36947.0,178.6643,179.1039,178.4445,178.9207,36947.0
2018-04-25 15:30:00,195.41,195.5,193.85,194.34,141204.0,178.9482,179.0306,177.5196,177.9683,141204.0
2018-04-26 09:30:00,195.08,195.26,193.51,195.25,30793.0,178.646,178.8108,177.2082,178.8017,30793.0
2018-04-26 10:00:00,195.38,196.51,195.04,196.06,44922.0,178.9207,179.9555,178.6094,179.5434,44922.0
2018-04-26 10:30:00,196.18,196.69,195.8,196.57,24464.0,179.6533,180.1204,179.3053,180.0105,24464.0
2018-04-26 11:00:00,196.51,196.57,195.14,195.15,51220.0,179.9555,180.0105,178.7009,178.7101,51220.0
2018-04-26 11:30:00,195.15,195.15,193.68,194.34,51231.0,178.7101,178.7101,177.3639,177.9683,51231.0
2018-04-26 12:00:00,194.44,195.46,193.64,195.1,44763.0,178.0599,178.994,177.3273,178.6643,44763.0
2018-04-26 12:30:00,195.1,195.35,194.73,195.24,14656.0,178.6643,178.8932,178.3255,178.7925,14656.0
2018-04-26 13:00:00,195.26,195.94,195.26,195.83,19517.0,178.8108,179.4335,178.8108,179.3328,19517.0
2018-04-26 13:30:00,195.83,196.71,195.12,196.71,25145.0,179.3328,180.1387,178.6826,180.1387,25145.0
2018-04-26 14:00:00,196.63,196.79,195.99,196.24,24504.0,180.0654,180.2119,179.4793,179.7083,24504.0
2018-04-26 14:30:00,196.25,197.06,195.99,197.06,20155.0,179.7174,180.4592,179.4793,180.4592,20155.0
2018-04-26 15:00:00,197.14,197.4,196.47,196.54,25874.0,180.5324,180.7705,179.9189,179.983,25874.0
2018-04-26 15:30:00,196.64,197.29,196.04,196.33,93308.0,180.0746,180.6698,179.5251,179.7907,93308.0
2018-04-27 09:30:00,196.59,198.02,196.57,197.52,28275.0,180.0288,181.3383,180.0105,180.8804,28275.0
2018-04-27 10:00:00,197.31,197.79,196.01,196.01,26652.0,180.6881,181.1277,179.4976,179.4976,26652.0
2018-04-27 10:30:00,195.51,197.59,195.37,196.85,15493.0,179.0398,180.9445,178.9116,180.2669,15493.0
2018-04-27 11:00:00,197.11,198.39,196.9,198.39,29334.0,180.505,181.6771,180.3127,181.6771,29334.0
2018-04-27 11:30:00,198.28,198.28,197.03,197.37,12755.0,181.5764,181.5764,180.4317,180.7431,12755.0
2018-04-27 12:00:00,197.35,197.81,196.97,197.76,11494.0,180.7248,181.146,180.3768,181.1002,11494.0
2018-04-27 12:30:00,197.9,197.97,197.23,197.46,28579.0,181.2284,181.2925,180.6149,180.8255,28579.0
2018-04-27 13:00:00,197.39,198.28,197.34,198.18,11005.0,180.7614,181.5764,180.7156,181.4848,11005.0
2018-04-27 13:30:00,198.11,198.16,196.99,197.3,13250.0,181.4207,181.4665,180.3951,180.679,13250.0
2018-04-27 14:00:00,197.09,197.57,196.92,196.99,26715.0,180.4867,180.9262,180.331,180.3951,26715.0
2018-04-27 14:30:00,197.06,197.5,196.88,197.38,50775.0,180.4592,180.8621,180.2943,180.7522,50775.0
2018-04-27 15:00:00,197.49,198.67,197.49,198.06,48249.0,180.853,181.9336,180.853,181.3749,48249.0
2018-04-27 15:30:00,198.06,198.56,197.89,198.17,64820.0,181.3749,181.8328,181.2193,181.4757,64820.0
2018-04-30 09:30:00,198.94,200.35,198.24,198.96,27332.0,182.1808,183.472,181.5398,182.1991,27332.0
2018-04-30 10:00:00,198.42,198.43,197.41,197.87,21802.0,181.7046,181.7138,180.7797,181.2009,21802.0
2018-04-30 10:30:00,197.89,198.26,197.43,197.73,11987.0,181.2193,181.5581,180.798,181.0727,11987.0
2018-04-30 11:00:00,197.98,198.07,197.24,197.55,10307.0,181.3017,181.3841,180.624,180.9079,10307.0
2018-04-30 11:30:00,197.58,197.58,196.26,196.41,13212.0,180.9354,180.9354,179.7266,179.8639,13212.0
2018-04-30 12:00:00,196.26,196.67,196.24,196.37,5918.0,179.7266,180.102,179.7083,179.8273,5918.0
2018-04-30 12:30:00,196.43,196.6,195.68,195.88,12600.0,179.8823,180.0379,179.1954,179.3786,12600.0
2018-04-30 13:00:00,195.81,195.89,195.45,195.61,10346.0,179.3145,179.3877,178.9848,179.1313,10346.0
2018-04-30 13:30:00,195.68,195.9,195.35,195.61,8772.0,179.1954,179.3969,178.8932,179.1313,8772.0
2018-04-30 14:00:00,195.55,195.55,194.23,194.83,20831.0,179.0764,179.0764,177.8676,178.417,20831.0
2018-04-30 14:30:00,194.73,194.76,194.11,194.13,19038.0,178.3255,178.3529,177.7577,177.776,19038.0
2018-04-30 15:00:00,194.3,194.55,193.84,194.02,36966.0,177.9317,178.1606,177.5104,177.6753,36966.0
2018-04-30 15:30:00,194.02,194.39,193.34,193.39,50705.0,177.6753,178.0141,177.0526,177.0984,50705.0
2018-05-01 09:30:00,192.94,193.4,192.2,192.81,26962.0,176.6863,177.1075,176.0086,176.5672,26962.0
2018-05-01 10:00:00,192.89,192.89,191.15,191.35,25621.0,176.6405,176.6405,175.0471,175.2302,25621.0
2018-05-01 10:30:00,191.41,191.65,190.5,191.13,14907.0,175.2852,175.5049,174.4518,175.0287,14907.0
2018-05-01 11:00:00,190.82,192.77,190.42,192.72,11244.0,174.7449,176.5306,174.3786,176.4848,11244.0
2018-05-01 11:30:00,192.48,193.99,192.23,193.19,11619.0,176.265,177.6478,176.0361,176.9152,11619.0
2018-05-01 12:00:00,193.08,193.83,192.91,193.59,10980.0,176.8145,177.5013,176.6588,177.2815,10980.0
2018-05-01 12:30:00,193.67,194.07,193.47,193.85,15920.0,177.3548,177.7211,177.1716,177.5196,15920.0
2018-05-01 13:00:00,193.81,193.87,193.18,193.74,10200.0,177.483,177.5379,176.906,177.4189,10200.0
2018-05-01 13:30:00,193.78,194.24,193.72,194.24,11400.0,177.4555,177.8767,177.4006,177.8767,11400.0
2018-05-01 14:00:00,194.3,195.47,194.29,195.02,10688.0,177.9317,179.0031,177.9225,178.591,10688.0
2018-05-01 14:30:00,195.14,196.09,194.94,196.09,30437.0,178.7009,179.5709,178.5178,179.5709,30437.0
2018-05-01 15:00:00,196.18,196.82,195.7,195.96,16704.0,179.6533,180.2394,179.2138,179.4518,16704.0
2018-05-01 15:30:00,196.0,197.0,195.96,196.57,54747.0,179.4885,180.4042,179.4518,180.0105,54747.0
2018-05-02 09:30:00,195.96,196.86,195.58,196.58,12808.0,179.4518,180.276,179.1039,180.0196,12808.0
2018-05-02 10:00:00,196.14,197.31,196.02,197.14,17795.0,179.6167,180.6881,179.5068,180.5324,17795.0
2018-05-02 10:30:00,197.33,198.5,197.16,198.13,21137.0,180.7064,181.7779,180.5508,181.439,21137.0
2018-05-02 11:00:00,198.22,198.89,197.89,197.89,17745.0,181.5215,182.135,181.2193,181.2193,17745.0
2018-05-02 11:30:00,197.87,198.22,197.46,198.0,12633.0,181.2009,181.5215,180.8255,181.32,12633.0
2018-05-02 12:00:00,197.85,197.94,197.37,197.63,16019.0,181.1826,181.265,180.7431,180.9812,16019.0
2018-05-02 12:30:00,197.51,197.72,197.08,197.19,57148.0,180.8713,181.0636,180.4775,180.5782,57148.0
2018-05-02 13:00:00,197.15,197.24,196.69,196.69,18250.0,180.5416,180.624,180.1204,180.1204,18250.0
2018-05-02 13:30:00,196.55,196.79,196.29,196.29,7726.0,179.9921,180.2119,179.754,179.754,7726.0
2018-05-02 14:00:00,196.29,197.02,195.6,196.49,14106.0,179.754,180.4226,179.1222,179.9372,14106.0
2018-05-02 14:30:00,196.37,196.43,195.45,195.49,20000.0,179.8273,179.8823,178.9848,179.0214,20000.0
2018-05-02 15:00:00,195.52,195.55,193.66,194.0,29327.0,179.0489,179.0764,177.3456,177.657,29327.0
2018-05-02 15:30:00,194.0,194.02,192.77,193.18,70049.0,177.657,177.6753,176.5306,176.906,70049.0
2018-05-03 09:30:00,192.09,194.03,192.09,193.78,6992.0,175.9079,177.6844,175.9079,177.4555,6992.0
2018-05-03 10:00:00,193.66,193.83,192.44,192.84,32026.0,177.3456,177.5013,176.2284,176.5947,32026.0
2018-05-03 10:30:00,192.7,192.78,191.62,191.78,12180.0,176.4665,176.5397,175.4775,175.624,12180.0
2018-05-03 11:00:00,191.67,192.77,191.09,192.77,25323.0,175.5232,176.5306,174.9921,176.5306,25323.0
2018-05-03 11:30:00,192.42,193.81,192.18,193.81,6400.0,176.2101,177.483,175.9903,177.483,6400.0
2018-05-03 12:00:00,193.73,194.4,193.23,193.25,9185.0,177.4097,178.0233,176.9518,176.9701,9185.0
2018-05-03 12:30:00,193.23,195.29,193.19,195.19,14425.0,176.9518,178.8383,176.9152,178.7467,14425.0
2018-05-03 13:00:00,195.28,195.3,194.5,194.61,5300.0,178.8291,178.8474,178.1148,178.2156,5300.0
2018-05-03 13:30:00,194.74,195.84,194.74,195.17,5765.0,178.3346,179.342,178.3346,178.7284,5765.0
2018-05-03 14:00:00,194.98,195.51,194.97,195.51,6562.0,178.5544,179.0398,178.5452,179.0398,6562.0
2018-05-03 14:30:00,195.53,196.21,195.18,195.22,8309.0,179.0581,179.6808,178.7376,178.7742,8309.0
2018-05-03 15:00:00,195.25,195.68,195.13,195.25,9101.0,178.8017,179.1954,178.6918,178.8017,9101.0
2018-05-03 15:30:00,195.13,195.48,194.12,194.54,40287.0,178.6918,179.0123,177.7669,178.1515,40287.0
2018-05-04 09:30:00,193.47,197.15,193.47,196.41,16051.0,177.1716,180.5416,177.1716,179.8639,16051.0
2018-05-04 10:00:00,196.18,198.0,195.68,197.63,29359.0,179.6533,181.32,179.1954,180.9812,29359.0
2018-05-04 10:30:00,197.89,199.0,197.65,198.71,13201.0,181.2193,182.2358,180.9995,181.9702,13201.0
2018-05-04 11:00:00,198.76,199.88,198.52,199.81,17036.0,182.016,183.0416,181.7962,182.9775,17036.0
2018-05-04 11:30:00,199.83,200.32,198.58,199.4,20937.0,182.9958,183.4446,181.8511,182.6021,20937.0
2018-05-04 12:00:00,199.09,199.41,198.64,199.29,12412.0,182.3182,182.6112,181.9061,182.5013,12412.0
2018-05-04 12:30:00,199.28,199.29,198.62,199.0,16209.0,182.4922,182.5013,181.8878,182.2358,16209.0
2018-05-04 13:00:00,198.96,199.77,198.77,199.43,11078.0,182.1991,182.9409,182.0251,182.6295,11078.0
2018-05-04 13:30:00,199.41,199.99,199.32,199.89,11468.0,182.6112,183.1424,182.5288,183.0508,11468.0
2018-05-04 14:00:00,199.89,200.82,199.89,200.82,19658.0,183.0508,183.9024,183.0508,183.9024,19658.0
2018-05-04 14:30:00,200.81,200.81,199.67,199.72,19626.0,183.8933,183.8933,182.8493,182.8951,19626.0
2018-05-04 15:00:00,199.83,200.48,199.75,200.23,23302.0,182.9958,183.5911,182.9226,183.3621,23302.0
2018-05-04 15:30:00,200.31,200.42,198.97,199.54,47875.0,183.4354,183.5361,182.2083,182.7303,47875.0
2018-05-07 09:30:00,200.02,200.88,199.4,200.88,11943.0,183.1698,183.9574,182.6021,183.9574,11943.0
2018-05-07 10:00:00,200.86,201.55,200.28,201.55,22626.0,183.9391,184.5709,183.4079,184.5709,22626.0
2018-05-07 10:30:00,201.76,202.81,201.27,202.66,29259.0,184.7632,185.7248,184.3145,185.5874,29259.0
2018-05-07 11:00:00,202.47,202.78,201.96,202.78,17695.0,185.4134,185.6973,184.9464,185.6973,17695.0
2018-05-07 11:30:00,202.57,203.25,202.42,203.15,14826.0,185.505,186.1277,185.3676,186.0361,14826.0
2018-05-07 12:00:00,203.24,203.46,202.1,202.39,27318.0,186.1186,186.32,185.0746,185.3402,27318.0
2018-05-07 12:30:00,202.16,202.16,201.6,201.73,11061.0,185.1295,185.1295,184.6167,184.7358,11061.0
2018-05-07 13:00:00,201.99,202.88,201.92,202.79,13310.0,184.9739,185.7889,184.9098,185.7065,13310.0
2018-05-07 13:30:00,202.84,203.09,202.48,202.48,20596.0,185.7523,185.9812,185.4226,185.4226,20596.0
2018-05-07 14:00:00,202.45,203.24,202.23,203.1,14959.0,185.3951,186.1186,185.1936,185.9904,14959.0
2018-05-07 14:30:00,203.03,203.32,202.29,202.5,17499.0,185.9263,186.1918,185.2486,185.4409,17499.0
2018-05-07 15:00:00,202.49,202.7,201.48,202.13,30222.0,185.4317,185.6241,184.5068,185.1021,30222.0
2018-05-07 15:30:00,202.11,202.6,201.69,201.92,49857.0,185.0838,185.5325,184.6991,184.9098,49857.0
2018-05-08 09:30:00,200.93,206.65,200.74,205.79,43733.0,184.0032,189.2413,183.8292,188.4537,43733.0
2018-05-08 10:00:00,205.44,205.68,204.75,205.41,27190.0,188.1332,188.353,187.5014,188.1058,27190.0
2018-05-08 10:30:00,205.66,206.87,205.37,206.67,23452.0,188.3347,189.4428,188.0691,189.2596,23452.0
2018-05-08 11:00:00,206.61,207.83,205.9,207.83,35877.0,189.2047,190.3219,188.5545,190.3219,35877.0
2018-05-08 11:30:00,207.45,207.5,206.4,206.59,27332.0,189.9739,190.0197,189.0124,189.1864,27332.0
2018-05-08 12:00:00,206.34,206.6,204.54,204.78,25757.0,188.9574,189.1955,187.309,187.5288,25757.0
2018-05-08 12:30:00,204.71,205.3,204.58,205.22,23076.0,187.4647,188.005,187.3457,187.9318,23076.0
2018-05-08 13:00:00,205.38,205.57,204.26,204.76,11093.0,188.0783,188.2523,187.0526,187.5105,11093.0
2018-05-08 13:30:00,204.64,204.75,203.58,203.75,16360.0,187.4006,187.5014,186.4299,186.5856,16360.0
2018-05-08 14:00:00,203.74,204.94,203.6,204.41,26202.0,186.5764,187.6754,186.4482,187.19,26202.0
2018-05-08 14:30:00,204.57,204.69,203.29,203.45,22841.0,187.3365,187.4464,186.1644,186.3109,22841.0
2018-05-08 15:00:00,203.45,204.39,203.24,203.92,23182.0,186.3109,187.1717,186.1186,186.7413,23182.0
2018-05-08 15:30:00,203.98,204.23,203.59,203.86,49434.0,186.7962,187.0252,186.4391,186.6863,49434.0
2018-05-09 09:30:00,204.14,204.35,203.56,204.05,9038.0,186.9427,187.1351,186.4116,186.8603,9038.0
2018-05-09 10:00:00,203.88,204.45,203.1,203.1,33584.0,186.7046,187.2266,185.9904,185.9904,33584.0
2018-05-09 10:30:00,203.07,203.07,201.51,201.71,8275.0,185.9629,185.9629,184.5343,184.7175,8275.0
2018-05-09 11:00:00,201.55,202.01,201.04,202.01,7140.0,184.5709,184.9922,184.1039,184.9922,7140.0
2018-05-09 11:30:00,201.87,202.28,201.2,201.62,19998.0,184.864,185.2394,184.2504,184.635,19998.0
2018-05-09 12:00:00,201.7,201.96,201.7,201.89,13792.0,184.7083,184.9464,184.7083,184.8823,13792.0
2018-05-09 12:30:00,201.84,202.52,201.73,202.37,8601.0,184.8365,185.4592,184.7358,185.3219,8601.0
2018-05-09 13:00:00,202.51,203.07,202.4,203.02,8100.0,185.4501,185.9629,185.3493,185.9171,8100.0
2018-05-09 13:30:00,202.96,203.2,202.71,203.0,11831.0,185.8622,186.0819,185.6332,185.8988,11831.0
2018-05-09 14:00:00,202.92,203.19,202.54,203.19,14473.0,185.8255,186.0728,185.4775,186.0728,14473.0
2018-05-09 14:30:00,203.06,203.21,202.76,202.77,5656.0,185.9537,186.0911,185.679,185.6882,5656.0
2018-05-09 15:00:00,202.76,202.79,202.42,202.55,11469.0,185.679,185.7065,185.3676,185.4867,11469.0
2018-05-09 15:30:00,202.55,202.58,201.93,202.45,47071.0,185.4867,185.5142,184.9189,185.3951,47071.0
2018-05-10 09:30:00,203.29,203.75,202.97,203.7,4368.0,186.1644,186.5856,185.8713,186.5398,4368.0
2018-05-10 10:00:00,203.78,204.2,203.06,203.2,4403.0,186.6131,186.9977,185.9537,186.0819,4403.0
2018-05-10 10:30:00,203.45,204.11,203.45,204.03,7388.0,186.3109,186.9153,186.3109,186.842,7388.0
2018-05-10 11:00:00,203.86,203.86,203.16,203.3,4781.0,186.6863,186.6863,186.0453,186.1735,4781.0
2018-05-10 11:30:00,203.53,204.2,203.48,204.13,3903.0,186.3841,186.9977,186.3383,186.9336,3903.0
2018-05-10 12:00:00,204.27,204.86,204.07,204.86,2101.0,187.0618,187.6021,186.8786,187.6021,2101.0
2018-05-10 12:30:00,204.77,205.15,204.56,205.15,3074.0,187.5197,187.8677,187.3274,187.8677,3074.0
2018-05-10 13:00:00,205.2,205.36,204.93,204.93,2772.0,187.9134,188.06,187.6662,187.6662,2772.0
2018-05-10 13:30:00,204.87,204.99,204.58,204.64,3472.0,187.6112,187.7211,187.3457,187.4006,3472.0
2018-05-10 14:00:00,204.71,205.01,204.47,204.7,5031.0,187.4647,187.7395,187.2449,187.4556,5031.0
2018-05-10 14:30:00,204.82,204.9,204.1,204.8,5701.0,187.5655,187.6387,186.9061,187.5471,5701.0
2018-05-10 15:00:00,204.81,204.89,204.18,204.18,7616.0,187.5563,187.6296,186.9794,186.9794,7616.0
2018-05-10 15:30:00,204.26,204.4,204.05,204.27,38086.0,187.0526,187.1808,186.8603,187.0618,38086.0
2018-05-11 09:30:00,204.16,205.41,204.03,205.22,3586.0,186.9611,188.1058,186.842,187.9318,3586.0
2018-05-11 10:00:00,205.4,205.79,205.11,205.11,6850.0,188.0966,188.4537,187.831,187.831,6850.0
2018-05-11 10:30:00,205.25,205.34,204.54,204.54,3316.0,187.9592,188.0417,187.309,187.309,3316.0
2018-05-11 11:00:00,204.87,204.88,204.26,204.26,3405.0,187.6112,187.6204,187.0526,187.0526,3405.0
2018-05-11 11:30:00,204.28,204.44,204.07,204.35,3802.0,187.071,187.2175,186.8786,187.1351,3802.0
2018-05-11 12:00:00,204.36,204.48,203.86,203.86,5123.0,187.1442,187.2541,186.6863,186.6863,5123.0
2018-05-11 12:30:00,204.01,204.29,203.95,204.1,1900.0,186.8237,187.0801,186.7688,186.9061,1900.0
2018-05-11 13:00:00,204.09,204.1,203.89,203.94,1529.0,186.897,186.9061,186.7138,186.7596,1529.0
2018-05-11 13:30:00,203.83,203.94,203.53,203.72,2310.0,186.6589,186.7596,186.3841,186.5581,2310.0
2018-05-11 14:00:00,203.53,203.96,203.53,203.91,3177.0,186.3841,186.7779,186.3841,186.7321,3177.0
2018-05-11 14:30:00,203.98,204.5,203.98,204.49,4826.0,186.7962,187.2724,186.7962,187.2633,4826.0
2018-05-11 15:00:00,204.57,204.78,204.33,204.33,3826.0,187.3365,187.5288,187.1167,187.1167,3826.0
2018-05-11 15:30:00,204.23,204.77,204.17,204.57,15888.0,187.0252,187.5197,186.9702,187.3365,15888.0
2018-05-14 09:30:00,204.79,205.39,203.96,205.02,3158.0,187.538,188.0874,186.7779,187.7486,3158.0
2018-05-14 10:00:00,205.63,205.63,204.33,204.58,17082.0,188.3072,188.3072,187.1167,187.3457,17082.0
2018-05-14 10:30:00,204.58,204.61,203.49,203.5,12813.0,187.3457,187.3732,186.3475,186.3567,12813.0
2018-05-14 11:00:00,203.51,204.05,203.32,203.94,2920.0,186.3658,186.8603,186.1918,186.7596,2920.0
2018-05-14 11:30:00,204.03,204.24,203.95,203.96,2105.0,186.842,187.0343,186.7688,186.7779,2105.0
2018-05-14 12:00:00,204.01,204.34,203.16,203.26,11136.0,186.8237,187.1259,186.0453,186.1369,11136.0
2018-05-14 12:30:00,203.14,203.22,202.24,202.56,8662.0,186.027,186.1002,185.2028,185.4958,8662.0
2018-05-14 13:00:00,202.4,202.83,202.4,202.73,3350.0,185.3493,185.7431,185.3493,185.6515,3350.0
2018-05-14 13:30:00,202.51,202.62,202.19,202.39,8023.0,185.4501,185.5508,185.157,185.3402,8023.0
2018-05-14 14:00:00,202.24,202.24,201.44,201.97,7202.0,185.2028,185.2028,184.4702,184.9556,7202.0
2018-05-14 14:30:00,202.03,202.42,202.02,202.21,6742.0,185.0105,185.3676,185.0013,185.1753,6742.0
2018-05-14 15:00:00,202.06,202.49,201.91,202.29,7409.0,185.038,185.4317,184.9006,185.2486,7409.0
2018-05-14 15:30:00,202.12,202.61,202.01,202.6,28613.0,185.0929,185.5416,184.9922,185.5325,28613.0
2018-05-15 09:30:00,200.53,202.09,200.01,200.53,9874.0,183.6369,185.0654,183.1607,183.6369,9874.0
2018-05-15 10:00:00,200.39,201.14,200.08,200.22,25568.0,183.5087,184.1955,183.2248,183.353,25568.0
2018-05-15 10:30:00,200.28,200.84,200.15,200.44,18308.0,183.4079,183.9207,183.2889,183.5544,18308.0
2018-05-15 11:00:00,200.4,201.11,200.29,201.02,6800.0,183.5178,184.168,183.4171,184.0856,6800.0
2018-05-15 11:30:00,201.08,201.12,200.48,200.48,8698.0,184.1405,184.1772,183.5911,183.5911,8698.0
2018-05-15 12:00:00,200.52,200.52,199.62,200.31,10425.0,183.6277,183.6277,182.8035,183.4354,10425.0
2018-05-15 12:30:00,200.4,200.88,200.15,200.15,11364.0,183.5178,183.9574,183.2889,183.2889,11364.0
2018-05-15 13:00:00,200.12,200.23,199.8,199.98,5945.0,183.2614,183.3621,182.9684,183.1332,5945.0
2018-05-15 13:30:00,199.96,200.12,199.6,199.6,7780.0,183.1149,183.2614,182.7852,182.7852,7780.0
2018-05-15 14:00:00,199.64,200.04,199.29,199.7,15229.0,182.8218,183.1881,182.5013,182.8768,15229.0
2018-05-15 14:30:00,199.61,200.02,199.28,199.47,11577.0,182.7944,183.1698,182.4922,182.6662,11577.0
2018-05-15 15:00:00,199.48,199.61,199.04,199.2,16167.0,182.6753,182.7944,182.2724,182.4189,16167.0
2018-05-15 15:30:00,199.13,199.38,198.54,198.94,82943.0,182.3548,182.5837,181.8145,182.1808,82943.0
2018-05-16 09:30:00,200.79,201.49,199.75,201.36,20254.0,183.875,184.516,182.9226,184.3969,20254.0
2018-05-16 10:00:00,201.35,201.35,199.1,199.43,10554.0,184.3878,184.3878,182.3273,182.6295,10554.0
2018-05-16 10:30:00,199.46,199.92,198.84,199.1,11788.0,182.657,183.0782,182.0892,182.3273,11788.0
2018-05-16 11:00:00,198.92,199.07,198.44,198.61,14383.0,182.1625,182.2999,181.7229,181.8786,14383.0
2018-05-16 11:30:00,198.61,199.6,198.47,199.45,11929.0,181.8786,182.7852,181.7504,182.6478,11929.0
2018-05-16 12:00:00,199.67,200.2,199.45,200.2,10179.0,182.8493,183.3347,182.6478,183.3347,10179.0
2018-05-16 12:30:00,200.2,200.43,199.84,199.93,7095.0,183.3347,183.5453,183.005,183.0874,7095.0
2018-05-16 13:00:00,199.93,200.09,199.29,199.77,8000.0,183.0874,183.2339,182.5013,182.9409,8000.0
2018-05-16 13:30:00,199.89,199.91,199.48,199.73,4354.0,183.0508,183.0691,182.6753,182.9043,4354.0
2018-05-16 14:00:00,199.95,200.04,199.63,199.65,10464.0,183.1057,183.1881,182.8127,182.831,10464.0
2018-05-16 14:30:00,199.67,199.97,199.53,199.91,6969.0,182.8493,183.124,182.7211,183.0691,6969.0
2018-05-16 15:00:00,199.91,199.91,199.4,199.51,12613.0,183.0691,183.0691,182.6021,182.7028,12613.0
2018-05-16 15:30:00,199.51,199.68,199.11,199.63,50229.0,182.7028,182.8585,182.3365,182.8127,50229.0
2018-05-17 09:30:00,199.51,201.36,199.51,201.0,11420.0,182.7028,184.3969,182.7028,184.0673,11420.0
2018-05-17 10:00:00,201.0,201.58,200.55,201.58,8277.0,184.0673,184.5984,183.6552,184.5984,8277.0
2018-05-17 10:30:00,201.58,202.59,201.41,202.59,7858.0,184.5984,185.5233,184.4427,185.5233,7858.0
2018-05-17 11:00:00,202.44,202.92,202.32,202.82,5187.0,185.386,185.8255,185.2761,185.7339,5187.0
2018-05-17 11:30:00,202.88,203.3,202.7,203.07,8135.0,185.7889,186.1735,185.6241,185.9629,8135.0
2018-05-17 12:00:00,202.88,203.06,202.57,202.78,6450.0,185.7889,185.9537,185.505,185.6973,6450.0
2018-05-17 12:30:00,202.78,202.95,202.55,202.8,4268.0,185.6973,185.853,185.4867,185.7156,4268.0
2018-05-17 13:00:00,202.83,203.14,202.8,203.12,5376.0,185.7431,186.027,185.7156,186.0087,5376.0
2018-05-17 13:30:00,203.18,203.21,202.34,202.5,4060.0,186.0636,186.0911,185.2944,185.4409,4060.0
2018-05-17 14:00:00,202.47,203.23,202.13,203.22,6336.0,185.4134,186.1094,185.1021,186.1002,6336.0
2018-05-17 14:30:00,203.15,203.59,202.94,203.57,6182.0,186.0361,186.4391,185.8438,186.4208,6182.0
2018-05-17 15:00:00,203.55,203.76,203.21,203.21,11654.0,186.4024,186.5948,186.0911,186.0911,11654.0
2018-05-17 15:30:00,202.97,203.31,202.93,203.2,24535.0,185.8713,186.1827,185.8347,186.0819,24535.0
2018-05-18 09:30:00,202.48,203.61,202.48,203.42,7953.0,185.4226,186.4574,185.4226,186.2834,7953.0
2018-05-18 10:00:00,203.28,203.49,203.04,203.08,15579.0,186.1552,186.3475,185.9354,185.972,15579.0
2018-05-18 10:30:00,203.06,203.06,201.93,202.62,11205.0,185.9537,185.9537,184.9189,185.5508,11205.0
2018-05-18 11:00:00,202.61,203.49,202.58,203.0,7000.0,185.5416,186.3475,185.5142,185.8988,7000.0
2018-05-18 11:30:00,202.85,203.15,202.81,203.1,5635.0,185.7614,186.0361,185.7248,185.9904,5635.0
2018-05-18 12:00:00,203.26,203.4,202.77,203.4,4935.0,186.1369,186.2651,185.6882,186.2651,4935.0
2018-05-18 12:30:00,203.52,203.84,203.34,203.84,4258.0,186.375,186.668,186.2101,186.668,4258.0
2018-05-18 13:00:00,203.79,204.44,203.69,204.44,3700.0,186.6222,187.2175,186.5307,187.2175,3700.0
2018-05-18 13:30:00,204.4,204.4,204.01,204.27,4902.0,187.1808,187.1808,186.8237,187.0618,4902.0
2018-05-18 14:00:00,204.19,204.32,204.01,204.32,5213.0,186.9885,187.1076,186.8237,187.1076,5213.0
2018-05-18 14:30:00,204.41,204.42,204.16,204.2,5932.0,187.19,187.1992,186.9611,186.9977,5932.0
2018-05-18 15:00:00,204.2,204.38,203.75,204.24,11520.0,186.9977,187.1625,186.5856,187.0343,11520.0
2018-05-18 15:30:00,204.26,204.45,203.77,203.97,25506.0,187.0526,187.2266,186.6039,186.7871,25506.0
2018-05-21 09:30:00,205.0,205.18,204.33,204.52,9660.0,187.7303,187.8951,187.1167,187.2907,9660.0
2018-05-21 10:00:00,204.38,205.01,204.17,204.37,15124.0,187.1625,187.7395,186.9702,187.1534,15124.0
2018-05-21 10:30:00,204.73,205.95,204.73,205.74,7016.0,187.483,188.6003,187.483,188.408,7016.0
2018-05-21 11:00:00,205.59,205.66,204.85,204.85,7400.0,188.2706,188.3347,187.5929,187.5929,7400.0
2018-05-21 11:30:00,204.86,205.55,204.77,205.36,4500.0,187.6021,188.234,187.5197,188.06,4500.0
2018-05-21 12:00:00,205.45,206.21,205.37,206.11,4900.0,188.1424,188.8384,188.0691,188.7468,4900.0
2018-05-21 12:30:00,206.01,206.13,205.8,205.87,6106.0,188.6552,188.7651,188.4629,188.527,6106.0
2018-05-21 13:00:00,205.87,206.56,205.87,206.39,4958.0,188.527,189.1589,188.527,189.0032,4958.0
2018-05-21 13:30:00,206.4,207.02,206.39,206.94,8523.0,189.0124,189.5801,189.0032,189.5069,8523.0
2018-05-21 14:00:00,206.91,207.2,206.69,206.69,9356.0,189.4794,189.745,189.2779,189.2779,9356.0
2018-05-21 14:30:00,206.56,207.11,206.32,206.84,5394.0,189.1589,189.6625,188.9391,189.4153,5394.0
2018-05-21 15:00:00,206.96,207.12,206.53,206.53,13919.0,189.5252,189.6717,189.1314,189.1314,13919.0
2018-05-21 15:30:00,206.51,206.81,206.0,206.68,53161.0,189.1131,189.3878,188.6461,189.2688,53161.0
2018-05-22 09:30:00,206.63,206.66,205.0,206.53,4487.0,189.223,189.2505,187.7303,189.1314,4487.0
2018-05-22 10:00:00,206.69,206.8,206.18,206.74,8431.0,189.2779,189.3787,188.8109,189.3237,8431.0
2018-05-22 10:30:00,206.51,206.51,205.46,206.45,6864.0,189.1131,189.1131,188.1515,189.0581,6864.0
2018-05-22 11:00:00,206.2,207.11,206.18,206.72,8556.0,188.8292,189.6625,188.8109,189.3054,8556.0
2018-05-22 11:30:00,206.7,206.7,205.97,206.26,4400.0,189.2871,189.2871,188.6186,188.8842,4400.0
2018-05-22 12:00:00,206.3,207.37,206.3,207.17,12449.0,188.9208,189.9006,188.9208,189.7175,12449.0
2018-05-22 12:30:00,206.98,207.37,206.89,207.37,15588.0,189.5435,189.9006,189.4611,189.9006,15588.0
2018-05-22 13:00:00,207.37,207.61,206.71,206.71,28061.0,189.9006,190.1204,189.2962,189.2962,28061.0
2018-05-22 13:30:00,206.83,206.88,205.68,205.71,11910.0,189.4061,189.4519,188.353,188.3805,11910.0
2018-05-22 14:00:00,205.69,206.37,205.69,206.13,11815.0,188.3622,188.9849,188.3622,188.7651,11815.0
2018-05-22 14:30:00,206.05,206.05,204.89,204.89,16944.0,188.6918,188.6918,187.6296,187.6296,16944.0
2018-05-22 15:00:00,204.8,205.21,204.49,204.56,18644.0,187.5471,187.9226,187.2633,187.3274,18644.0
2018-05-22 15:30:00,204.48,204.68,203.96,204.1,58349.0,187.2541,187.4373,186.7779,186.9061,58349.0
2018-05-23 09:30:00,202.92,203.8,202.35,203.8,8230.0,185.8255,186.6314,185.3035,186.6314,8230.0
2018-05-23 10:00:00,203.8,204.69,203.17,204.36,24351.0,186.6314,187.4464,186.0545,187.1442,24351.0
2018-05-23 10:30:00,204.36,204.37,203.26,203.26,7702.0,187.1442,187.1534,186.1369,186.1369,7702.0
2018-05-23 11:00:00,203.3,203.62,202.98,203.57,9334.0,186.1735,186.4666,185.8805,186.4208,9334.0
2018-05-23 11:30:00,203.62,204.51,203.62,204.0,9400.0,186.4666,187.2816,186.4666,186.8145,9400.0
2018-05-23 12:00:00,203.94,204.38,203.84,203.85,7700.0,186.7596,187.1625,186.668,186.6772,7700.0
2018-05-23 12:30:00,203.89,204.03,203.67,203.87,5352.0,186.7138,186.842,186.5123,186.6955,5352.0
2018-05-23 13:00:00,203.87,203.99,203.64,203.89,3781.0,186.6955,186.8054,186.4849,186.7138,3781.0
2018-05-23 13:30:00,203.98,204.25,203.78,204.13,4916.0,186.7962,187.0435,186.6131,186.9336,4916.0
2018-05-23 14:00:00,204.06,205.44,204.06,204.85,6712.0,186.8695,188.1332,186.8695,187.5929,6712.0
2018-05-23 14:30:00,204.73,205.25,204.44,205.25,4100.0,187.483,187.9592,187.2175,187.9592,4100.0
2018-05-23 15:00:00,205.39,205.5,204.77,205.23,7229.0,188.0874,188.1882,187.5197,187.9409,7229.0
2018-05-23 15:30:00,205.14,205.95,205.07,205.7,26663.0,187.8585,188.6003,187.7944,188.3713,26663.0
2018-05-24 09:30:00,205.82,206.83,205.05,205.56,12580.0,188.4812,189.4061,187.7761,188.2431,12580.0
2018-05-24 10:00:00,205.65,205.71,204.04,204.04,10215.0,188.3255,188.3805,186.8512,186.8512,10215.0
2018-05-24 10:30:00,204.28,204.58,203.89,204.19,8033.0,187.071,187.3457,186.7138,186.9885,8033.0
2018-05-24 11:00:00,204.07,205.64,204.07,205.58,6265.0,186.8786,188.3164,186.8786,188.2614,6265.0
2018-05-24 11:30:00,205.72,206.0,205.52,205.86,5749.0,188.3896,188.6461,188.2065,188.5178,5749.0
2018-05-24 12:00:00,206.05,206.39,205.86,205.98,7165.0,188.6918,189.0032,188.5178,188.6277,7165.0
2018-05-24 12:30:00,206.03,206.11,205.81,206.11,3643.0,188.6735,188.7468,188.4721,188.7468,3643.0
2018-05-24 13:00:00,206.17,206.45,205.81,206.31,5799.0,188.8017,189.0581,188.4721,188.9299,5799.0
2018-05-24 13:30:00,206.27,206.36,205.92,206.01,4100.0,188.8933,188.9757,188.5728,188.6552,4100.0
2018-05-24 14:00:00,206.19,206.19,205.58,205.93,7650.0,188.82,188.82,188.2614,188.582,7650.0
2018-05-24 14:30:00,205.83,205.83,205.03,205.26,8700.0,188.4904,188.4904,187.7578,187.9684,8700.0
2018-05-24 15:00:00,205.15,205.43,204.88,204.98,17643.0,187.8677,188.1241,187.6204,187.712,17643.0
2018-05-24 15:30:00,205.05,205.48,204.82,205.22,27426.0,187.7761,188.1699,187.5655,187.9318,27426.0
2018-05-25 09:30:00,205.27,206.69,204.82,205.51,6870.0,187.9776,189.2779,187.5655,188.1973,6870.0
2018-05-25 10:00:00,205.56,208.17,205.5,208.04,12184.0,188.2431,190.6332,188.1882,190.5142,12184.0
2018-05-25 10:30:00,208.0,208.19,207.28,207.53,7684.0,190.4776,190.6516,189.8182,190.0472,7684.0
2018-05-25 11:00:00,207.6,207.84,207.32,207.43,5120.0,190.1113,190.331,189.8549,189.9556,5120.0
2018-05-25 11:30:00,207.54,208.01,207.48,207.84,28165.0,190.0563,190.4867,190.0014,190.331,28165.0
2018-05-25 12:00:00,207.46,207.46,206.89,207.01,4727.0,189.9831,189.9831,189.4611,189.571,4727.0
2018-05-25 12:30:00,206.91,207.63,206.88,207.1,4335.0,189.4794,190.1387,189.4519,189.6534,4335.0
2018-05-25 13:00:00,207.05,207.16,206.56,206.77,4990.0,189.6076,189.7083,189.1589,189.3512,4990.0
2018-05-25 13:30:00,206.6,206.81,206.54,206.69,3304.0,189.1955,189.3878,189.1406,189.2779,3304.0
2018-05-25 14:00:00,206.65,207.34,206.46,207.22,9935.0,189.2413,189.8732,189.0673,189.7633,9935.0
2018-05-25 14:30:00,207.03,207.34,206.62,206.94,5749.0,189.5893,189.8732,189.2138,189.5069,5749.0
2018-05-25 15:00:00,206.86,207.59,206.86,207.59,14856.0,189.4336,190.1021,189.4336,190.1021,14856.0
2018-05-25 15:30:00,207.55,207.61,207.21,207.41,25698.0,190.0655,190.1204,189.7541,189.9373,25698.0
2018-05-29 09:30:00,205.65,206.88,205.25,206.88,10165.0,188.3255,189.4519,187.9592,189.4519,10165.0
2018-05-29 10:00:00,207.43,208.04,206.59,207.91,9877.0,189.9556,190.5142,189.1864,190.3952,9877.0
2018-05-29 10:30:00,207.72,207.75,205.91,206.71,9171.0,190.2212,190.2486,188.5636,189.2962,9171.0
2018-05-29 11:00:00,206.65,207.56,206.38,207.49,11620.0,189.2413,190.0746,188.994,190.0105,11620.0
2018-05-29 11:30:00,207.43,207.57,206.0,206.19,7371.0,189.9556,190.0838,188.6461,188.82,7371.0
2018-05-29 12:00:00,206.0,206.09,204.43,205.35,8700.0,188.6461,188.7285,187.2083,188.0508,8700.0
2018-05-29 12:30:00,205.32,206.28,205.32,206.23,8336.0,188.0233,188.9025,188.0233,188.8567,8336.0
2018-05-29 13:00:00,206.06,206.14,205.23,205.27,4599.0,188.701,188.7743,187.9409,187.9776,4599.0
2018-05-29 13:30:00,205.25,205.57,204.99,205.33,5920.0,187.9592,188.2523,187.7211,188.0325,5920.0
2018-05-29 14:00:00,205.02,205.59,204.96,205.33,5227.0,187.7486,188.2706,187.6937,188.0325,5227.0
2018-05-29 14:30:00,205.56,206.02,205.33,205.68,9115.0,188.2431,188.6644,188.0325,188.353,9115.0
2018-05-29 15:00:00,205.64,205.99,205.42,205.97,16313.0,188.3164,188.6369,188.1149,188.6186,16313.0
2018-05-29 15:30:00,205.97,207.15,205.86,206.67,31935.0,188.6186,189.6992,188.5178,189.2596,31935.0
2018-05-30 09:30:00,208.52,208.52,206.95,207.38,13740.0,190.9538,190.9538,189.516,189.9098,13740.0
2018-05-30 10:00:00,207.75,207.84,206.9,207.51,8443.0,190.2486,190.331,189.4702,190.0288,8443.0
2018-05-30 10:30:00,207.5,208.06,207.21,207.69,4604.0,190.0197,190.5325,189.7541,190.1937,4604.0
2018-05-30 11:00:00,207.95,207.95,206.94,207.37,5406.0,190.4318,190.4318,189.5069,189.9006,5406.0
2018-05-30 11:30:00,207.44,207.83,206.94,207.47,6640.0,189.9647,190.3219,189.5069,189.9922,6640.0
2018-05-30 12:00:00,207.41,208.05,207.34,207.49,7392.0,189.9373,190.5234,189.8732,190.0105,7392.0
2018-05-30 12:30:00,207.54,207.68,207.03,207.54,5546.0,190.0563,190.1845,189.5893,190.0563,5546.0
2018-05-30 13:00:00,207.59,208.39,207.54,207.95,6300.0,190.1021,190.8347,190.0563,190.4318,6300.0
2018-05-30 13:30:00,207.87,208.23,207.81,208.08,3549.0,190.3585,190.6882,190.3036,190.5508,3549.0
2018-05-30 14:00:00,208.21,208.32,207.57,207.71,5481.0,190.6699,190.7706,190.0838,190.212,5481.0
2018-05-30 14:30:00,207.73,208.15,207.53,207.97,10290.0,190.2303,190.6149,190.0472,190.4501,10290.0
2018-05-30 15:00:00,208.03,208.15,207.69,207.83,11514.0,190.505,190.6149,190.1937,190.3219,11514.0
2018-05-30 15:30:00,207.8,207.89,207.29,207.65,42958.0,190.2944,190.3768,189.8274,190.1571,42958.0
2018-05-31 09:30:00,207.75,207.75,206.04,206.47,10586.0,190.2486,190.2486,188.6827,189.0765,10586.0
2018-05-31 10:00:00,206.43,206.58,205.43,205.46,32246.0,189.0398,189.1772,188.1241,188.1515,32246.0
2018-05-31 10:30:00,205.27,205.6,203.93,204.52,32820.0,187.9776,188.2798,186.7504,187.2907,32820.0
2018-05-31 11:00:00,204.58,205.2,204.47,205.2,10292.0,187.3457,187.9134,187.2449,187.9134,10292.0
2018-05-31 11:30:00,205.21,205.91,204.98,204.98,7404.0,187.9226,188.5636,187.712,187.712,7404.0
2018-05-31 12:00:00,204.88,204.98,203.91,204.07,11412.0,187.6204,187.712,186.7321,186.8786,11412.0
2018-05-31 12:30:00,204.16,204.39,203.78,204.39,7878.0,186.9611,187.1717,186.6131,187.1717,7878.0
2018-05-31 13:00:00,204.41,204.43,203.69,203.92,12901.0,187.19,187.2083,186.5307,186.7413,12901.0
2018-05-31 13:30:00,204.02,204.21,203.46,203.63,9810.0,186.8329,187.0068,186.32,186.4757,9810.0
2018-05-31 14:00:00,203.27,204.02,203.16,203.16,9967.0,186.146,186.8329,186.0453,186.0453,9967.0
2018-05-31 14:30:00,203.06,203.67,202.99,203.4,9937.0,185.9537,186.5123,185.8896,186.2651,9937.0
2018-05-31 15:00:00,203.49,204.13,203.22,204.08,15269.0,186.3475,186.9336,186.1002,186.8878,15269.0
2018-05-31 15:30:00,203.99,204.11,203.08,203.32,63749.0,186.8054,186.9153,185.972,186.1918,63749.0
2018-06-01 09:30:00,204.92,205.41,204.11,204.77,7232.0,187.657,188.1058,186.9153,187.5197,7232.0
2018-06-01 10:00:00,204.65,205.98,204.65,205.53,7783.0,187.4098,188.6277,187.4098,188.2156,7783.0
2018-06-01 10:30:00,205.37,206.1,205.37,205.72,6179.0,188.0691,188.7376,188.0691,188.3896,6179.0
2018-06-01 11:00:00,205.61,205.82,204.76,205.27,6086.0,188.2889,188.4812,187.5105,187.9776,6086.0
2018-06-01 11:30:00,205.07,205.48,204.57,204.63,6830.0,187.7944,188.1699,187.3365,187.3915,6830.0
2018-06-01 12:00:00,204.54,204.64,204.07,204.23,10001.0,187.309,187.4006,186.8786,187.0252,10001.0
2018-06-01 12:30:00,204.12,205.08,204.12,204.91,7390.0,186.9244,187.8036,186.9244,187.6479,7390.0
2018-06-01 13:00:00,205.04,205.53,205.02,205.06,6908.0,187.7669,188.2156,187.7486,187.7852,6908.0
2018-06-01 13:30:00,205.19,205.19,204.43,204.62,5550.0,187.9043,187.9043,187.2083,187.3823,5550.0
2018-06-01 14:00:00,204.64,204.71,204.09,204.23,6577.0,187.4006,187.4647,186.897,187.0252,6577.0
2018-06-01 14:30:00,204.14,204.55,204.07,204.34,8552.0,186.9427,187.3182,186.8786,187.1259,8552.0
2018-06-01 15:00:00,204.33,204.55,203.78,204.53,13009.0,187.1167,187.3182,186.6131,187.2999,13009.0
2018-06-01 15:30:00,204.53,205.29,204.5,204.78,36746.0,187.2999,187.9959,187.2724,187.5288,36746.0
2018-06-04 09:30:00,206.12,207.76,205.32,205.38,4992.0,188.7559,190.2578,188.0233,188.0783,4992.0
2018-06-04 10:00:00,205.3,205.32,204.65,204.92,18779.0,188.005,188.0233,187.4098,187.657,18779.0
2018-06-04 10:30:00,205.02,205.46,204.58,204.8,6612.0,187.7486,188.1515,187.3457,187.5471,6612.0
2018-06-04 11:00:00,204.85,205.51,204.39,204.84,8986.0,187.5929,188.1973,187.1717,187.5838,8986.0
2018-06-04 11:30:00,205.31,205.47,205.04,205.42,4343.0,188.0142,188.1607,187.7669,188.1149,4343.0
2018-06-04 12:00:00,205.35,205.79,205.28,205.61,5500.0,188.0508,188.4537,187.9867,188.2889,5500.0
2018-06-04 12:30:00,205.51,205.62,205.42,205.54,5482.0,188.1973,188.2981,188.1149,188.2248,5482.0
2018-06-04 13:00:00,205.58,205.62,205.25,205.53,6803.0,188.2614,188.2981,187.9592,188.2156,6803.0
2018-06-04 13:30:00,205.61,205.61,205.08,205.18,4393.0,188.2889,188.2889,187.8036,187.8951,4393.0
2018-06-04 14:00:00,205.11,205.58,205.11,205.47,4729.0,187.831,188.2614,187.831,188.1607,4729.0
2018-06-04 14:30:00,205.33,205.46,205.2,205.25,5537.0,188.0325,188.1515,187.9134,187.9592,5537.0
2018-06-04 15:00:00,205.33,205.61,205.2,205.61,10499.0,188.0325,188.2889,187.9134,188.2889,10499.0
2018-06-04 15:30:00,205.63,205.8,205.4,205.75,33864.0,188.3072,188.4629,188.0966,188.4171,33864.0
2018-06-05 09:30:00,205.9,207.2,205.9,206.78,2203.0,188.5545,189.745,188.5545,189.3603,2203.0
2018-06-05 10:00:00,207.06,207.43,206.4,206.78,4370.0,189.6168,189.9556,189.0124,189.3603,4370.0
2018-06-05 10:30:00,206.82,206.82,206.11,206.12,9191.0,189.397,189.397,188.7468,188.7559,9191.0
2018-06-05 11:00:00,205.91,206.1,204.69,204.69,18686.0,188.5636,188.7376,187.4464,187.4464,18686.0
2018-06-05 11:30:00,204.6,204.6,204.17,204.25,6404.0,187.364,187.364,186.9702,187.0435,6404.0
2018-06-05 12:00:00,204.27,205.15,203.99,205.05,10654.0,187.0618,187.8677,186.8054,187.7761,10654.0
2018-06-05 12:30:00,204.94,205.06,204.85,204.88,6131.0,187.6754,187.7852,187.5929,187.6204,6131.0
2018-06-05 13:00:00,204.85,205.8,204.63,205.8,19411.0,187.5929,188.4629,187.3915,188.4629,19411.0
2018-06-05 13:30:00,205.82,206.71,205.79,206.12,10855.0,188.4812,189.2962,188.4537,188.7559,10855.0
2018-06-05 14:00:00,206.24,206.6,205.87,205.9,21775.0,188.8658,189.1955,188.527,188.5545,21775.0
2018-06-05 14:30:00,206.03,207.25,206.03,207.05,11053.0,188.6735,189.7908,188.6735,189.6076,11053.0
2018-06-05 15:00:00,206.93,207.6,206.52,206.78,13309.0,189.4977,190.1113,189.1222,189.3603,13309.0
2018-06-05 15:30:00,206.8,207.03,206.73,206.95,22280.0,189.3787,189.5893,189.3146,189.516,22280.0
2018-06-06 09:30:00,206.79,208.13,204.49,204.69,5413.0,189.3695,190.5966,187.2633,187.4464,5413.0
2018-06-06 10:00:00,204.69,205.29,204.56,205.19,4281.0,187.4464,187.9959,187.3274,187.9043,4281.0
2018-06-06 10:30:00,205.01,205.4,204.8,205.36,4901.0,187.7395,188.0966,187.5471,188.06,4901.0
2018-06-06 11:00:00,205.53,206.23,205.42,206.23,4006.0,188.2156,188.8567,188.1149,188.8567,4006.0
2018-06-06 11:30:00,206.57,206.69,205.89,206.39,3253.0,189.168,189.2779,188.5453,189.0032,3253.0
2018-06-06 12:00:00,206.39,206.41,206.0,206.25,9575.0,189.0032,189.0215,188.6461,188.875,9575.0
2018-06-06 12:30:00,206.17,206.19,205.76,205.89,6523.0,188.8017,188.82,188.4263,188.5453,6523.0
2018-06-06 13:00:00,205.87,206.19,205.76,206.08,4861.0,188.527,188.82,188.4263,188.7193,4861.0
2018-06-06 13:30:00,206.08,206.23,205.74,205.79,7897.0,188.7193,188.8567,188.408,188.4537,7897.0
2018-06-06 14:00:00,205.77,205.97,205.65,205.92,4080.0,188.4354,188.6186,188.3255,188.5728,4080.0
2018-06-06 14:30:00,205.77,206.57,205.77,206.43,6077.0,188.4354,189.168,188.4354,189.0398,6077.0
2018-06-06 15:00:00,206.51,206.9,206.39,206.79,9673.0,189.1131,189.4702,189.0032,189.3695,9673.0
2018-06-06 15:30:00,206.76,207.04,206.65,206.95,27431.0,189.342,189.5984,189.2413,189.516,27431.0
2018-06-07 09:30:00,207.48,208.88,207.36,207.58,6275.0,190.0014,191.2834,189.8915,190.093,6275.0
2018-06-07 10:00:00,207.84,208.16,207.55,208.05,4239.0,190.331,190.6241,190.0655,190.5234,4239.0
2018-06-07 10:30:00,208.13,208.6,208.07,208.42,3900.0,190.5966,191.027,190.5417,190.8622,3900.0
2018-06-07 11:00:00,208.58,208.67,208.04,208.39,2099.0,191.0087,191.0911,190.5142,190.8347,2099.0
2018-06-07 11:30:00,208.39,208.39,207.22,207.99,8097.0,190.8347,190.8347,189.7633,190.4684,8097.0
2018-06-07 12:00:00,207.97,208.54,207.95,208.28,6675.0,190.4501,190.9721,190.4318,190.734,6675.0
2018-06-07 12:30:00,208.31,208.53,208.13,208.45,6797.0,190.7615,190.9629,190.5966,190.8897,6797.0
2018-06-07 13:00:00,208.33,208.59,208.33,208.38,2534.0,190.7798,191.0179,190.7798,190.8256,2534.0
2018-06-07 13:30:00,208.32,208.47,207.79,208.25,5152.0,190.7706,190.908,190.2853,190.7065,5152.0
2018-06-07 14:00:00,208.36,208.91,208.2,208.8,3200.0,190.8072,191.3109,190.6607,191.2102,3200.0
2018-06-07 14:30:00,208.91,209.29,208.83,209.27,2188.0,191.3109,191.6589,191.2376,191.6406,2188.0
2018-06-07 15:00:00,209.13,209.17,208.47,208.8,10224.0,191.5124,191.549,190.908,191.2102,10224.0
2018-06-07 15:30:00,208.87,209.79,208.87,209.67,35189.0,191.2743,192.1168,191.2743,192.0069,35189.0
2018-06-08 09:30:00,209.08,211.16,209.08,211.16,15757.0,191.4666,193.3714,191.4666,193.3714,15757.0
2018-06-08 10:00:00,210.98,212.19,210.49,211.62,5417.0,193.2065,194.3146,192.7578,193.7926,5417.0
2018-06-08 10:30:00,211.85,212.08,210.93,211.89,6370.0,194.0032,194.2139,193.1607,194.0399,6370.0
2018-06-08 11:00:00,211.67,211.81,210.63,211.72,10398.0,193.8384,193.9666,192.886,193.8842,10398.0
2018-06-08 11:30:00,211.56,211.96,211.14,211.85,8565.0,193.7377,194.104,193.353,194.0032,8565.0
2018-06-08 12:00:00,211.85,212.04,211.47,211.81,5873.0,194.0032,194.1772,193.6552,193.9666,5873.0
2018-06-08 12:30:00,211.98,212.39,211.9,212.22,7411.0,194.1223,194.4977,194.049,194.3421,7411.0
2018-06-08 13:00:00,212.13,212.51,211.95,212.1,7963.0,194.2596,194.6076,194.0948,194.2322,7963.0
2018-06-08 13:30:00,212.09,212.46,211.83,212.4,12569.0,194.223,194.5618,193.9849,194.5069,12569.0
2018-06-08 14:00:00,212.48,213.35,212.42,213.35,6167.0,194.5802,195.3769,194.5252,195.3769,6167.0
2018-06-08 14:30:00,213.35,213.75,212.93,213.0,11772.0,195.3769,195.7432,194.9923,195.0564,11772.0
2018-06-08 15:00:00,213.09,213.68,213.09,213.68,12645.0,195.1388,195.6791,195.1388,195.6791,12645.0
2018-06-08 15:30:00,213.62,213.94,213.24,213.74,35776.0,195.6241,195.9172,195.2761,195.734,35776.0
2018-06-11 09:30:00,213.84,214.94,213.79,214.31,4233.0,195.8256,196.8329,195.7798,196.256,4233.0
2018-06-11 10:00:00,214.3,214.96,214.07,214.35,18931.0,196.2468,196.8512,196.0362,196.2926,18931.0
2018-06-11 10:30:00,214.16,214.37,212.76,212.91,7909.0,196.1186,196.3109,194.8366,194.9739,7909.0
2018-06-11 11:00:00,212.92,213.71,212.77,213.34,10777.0,194.9831,195.7065,194.8457,195.3677,10777.0
2018-06-11 11:30:00,213.21,213.49,212.93,213.16,5203.0,195.2487,195.5051,194.9923,195.2029,5203.0
2018-06-11 12:00:00,213.21,213.26,212.88,213.0,7395.0,195.2487,195.2945,194.9465,195.0564,7395.0
2018-06-11 12:30:00,212.98,213.06,212.66,212.66,12957.0,195.038,195.1113,194.745,194.745,12957.0
2018-06-11 13:00:00,212.63,212.69,212.11,212.33,6484.0,194.7175,194.7725,194.2413,194.4428,6484.0
2018-06-11 13:30:00,212.33,212.44,212.02,212.02,8041.0,194.4428,194.5435,194.1589,194.1589,8041.0
2018-06-11 14:00:00,211.92,211.93,211.3,211.53,7263.0,194.0673,194.0765,193.4996,193.7102,7263.0
2018-06-11 14:30:00,211.64,211.64,210.59,210.99,13015.0,193.8109,193.8109,192.8494,193.2157,13015.0
2018-06-11 15:00:00,211.02,211.12,210.85,210.94,11728.0,193.2432,193.3347,193.0875,193.1699,11728.0
2018-06-11 15:30:00,211.01,211.01,210.24,210.55,42989.0,193.234,193.234,192.5289,192.8128,42989.0
2018-06-12 09:30:00,211.4,211.5,209.58,209.88,6115.0,193.5911,193.6827,191.9245,192.1992,6115.0
2018-06-12 10:00:00,210.16,210.85,210.16,210.47,4864.0,192.4556,193.0875,192.4556,192.7395,4864.0
2018-06-12 10:30:00,210.39,210.68,210.25,210.42,5179.0,192.6662,192.9318,192.538,192.6937,5179.0
2018-06-12 11:00:00,210.53,210.62,210.09,210.12,3214.0,192.7944,192.8769,192.3915,192.419,3214.0
2018-06-12 11:30:00,210.18,211.01,209.8,210.59,13061.0,192.4739,193.234,192.1259,192.8494,13061.0
2018-06-12 12:00:00,210.68,211.26,210.67,211.19,4420.0,192.9318,193.4629,192.9226,193.3988,4420.0
2018-06-12 12:30:00,211.18,211.41,210.95,211.4,7372.0,193.3897,193.6003,193.1791,193.5911,7372.0
2018-06-12 13:00:00,211.4,212.49,211.39,212.49,5626.0,193.5911,194.5893,193.582,194.5893,5626.0
2018-06-12 13:30:00,212.49,212.61,212.21,212.24,6073.0,194.5893,194.6992,194.3329,194.3604,6073.0
2018-06-12 14:00:00,212.31,212.57,211.77,212.53,11966.0,194.4245,194.6626,193.93,194.626,11966.0
2018-06-12 14:30:00,212.63,213.03,212.62,212.96,11810.0,194.7175,195.0838,194.7084,195.0197,11810.0
2018-06-12 15:00:00,212.95,214.4,212.95,214.23,18010.0,195.0106,196.3384,195.0106,196.1827,18010.0
2018-06-12 15:30:00,214.21,214.25,212.19,212.38,68276.0,196.1644,196.2011,194.3146,194.4886,68276.0
2018-06-13 09:30:00,212.86,212.86,211.57,211.77,12714.0,194.9282,194.9282,193.7468,193.93,12714.0
2018-06-13 10:00:00,211.79,212.31,211.45,211.55,10565.0,193.9483,194.4245,193.6369,193.7285,10565.0
2018-06-13 10:30:00,211.55,211.55,210.26,210.92,24722.0,193.7285,193.7285,192.5472,193.1516,24722.0
2018-06-13 11:00:00,211.03,211.69,210.86,211.52,6197.0,193.2523,193.8567,193.0966,193.701,6197.0
2018-06-13 11:30:00,211.22,211.43,210.56,211.09,5530.0,193.4263,193.6186,192.8219,193.3073,5530.0
2018-06-13 12:00:00,211.03,211.03,210.33,210.63,8022.0,193.2523,193.2523,192.6113,192.886,8022.0
2018-06-13 12:30:00,210.24,210.86,210.21,210.7,11423.0,192.5289,193.0966,192.5014,192.9501,11423.0
2018-06-13 13:00:00,210.59,210.77,210.5,210.67,5241.0,192.8494,193.0142,192.767,192.9226,5241.0
2018-06-13 13:30:00,210.59,210.81,210.58,210.73,7818.0,192.8494,193.0508,192.8402,192.9776,7818.0
2018-06-13 14:00:00,210.74,210.82,209.09,209.09,10642.0,192.9867,193.06,191.4757,191.4757,10642.0
2018-06-13 14:30:00,208.98,209.41,208.84,208.94,3357.0,191.375,191.7688,191.2468,191.3384,3357.0
2018-06-13 15:00:00,209.08,209.7,208.44,208.45,7038.0,191.4666,192.0344,190.8805,190.8897,7038.0
2018-06-13 15:30:00,208.47,208.75,208.16,208.56,26806.0,190.908,191.1644,190.6241,190.9904,26806.0
2018-06-14 09:30:00,209.54,210.71,208.05,210.21,12333.0,191.8878,192.9593,190.5234,192.5014,12333.0
2018-06-14 10:00:00,209.89,210.69,209.65,209.85,8630.0,192.2084,192.941,191.9886,192.1717,8630.0
2018-06-14 10:30:00,209.7,209.86,209.07,209.22,4913.0,192.0344,192.1809,191.4574,191.5948,4913.0
2018-06-14 11:00:00,209.14,209.44,208.86,209.44,5127.0,191.5215,191.7963,191.2651,191.7963,5127.0
2018-06-14 11:30:00,209.47,210.48,209.28,210.4,9524.0,191.8237,192.7486,191.6497,192.6754,9524.0
2018-06-14 12:00:00,210.33,211.21,210.33,210.9,6292.0,192.6113,193.4172,192.6113,193.1333,6292.0
2018-06-14 12:30:00,210.8,211.06,210.64,210.95,6472.0,193.0417,193.2798,192.8952,193.1791,6472.0
2018-06-14 13:00:00,210.92,210.99,210.64,210.99,4859.0,193.1516,193.2157,192.8952,193.2157,4859.0
2018-06-14 13:30:00,211.04,211.06,210.65,210.73,5051.0,193.2615,193.2798,192.9043,192.9776,5051.0
2018-06-14 14:00:00,210.64,210.64,210.2,210.32,3879.0,192.8952,192.8952,192.4922,192.6021,3879.0
2018-06-14 14:30:00,210.34,210.94,210.3,210.8,10319.0,192.6204,193.1699,192.5838,193.0417,10319.0
2018-06-14 15:00:00,210.81,211.57,210.8,211.55,8724.0,193.0508,193.7468,193.0417,193.7285,8724.0
2018-06-14 15:30:00,211.55,211.78,211.4,211.4,22698.0,193.7285,193.9391,193.5911,193.5911,22698.0
2018-06-15 09:30:00,210.5,211.11,209.85,209.86,56198.0,192.767,193.3256,192.1717,192.1809,56198.0
2018-06-15 10:00:00,210.13,210.46,209.31,209.31,3221.0,192.4281,192.7303,191.6772,191.6772,3221.0
2018-06-15 10:30:00,209.4,210.38,209.0,210.02,37377.0,191.7596,192.6571,191.3933,192.3274,37377.0
2018-06-15 11:00:00,210.13,210.46,209.88,209.88,4351.0,192.4281,192.7303,192.1992,192.1992,4351.0
2018-06-15 11:30:00,210.03,210.82,209.79,210.82,6011.0,192.3366,193.06,192.1168,193.06,6011.0
2018-06-15 12:00:00,210.82,210.96,210.28,210.7,7110.0,193.06,193.1882,192.5655,192.9501,7110.0
2018-06-15 12:30:00,210.82,210.85,210.45,210.72,13624.0,193.06,193.0875,192.7212,192.9684,13624.0
2018-06-15 13:00:00,210.84,211.33,210.84,211.05,9766.0,193.0783,193.527,193.0783,193.2706,9766.0
2018-06-15 13:30:00,211.09,211.24,210.93,211.11,5102.0,193.3073,193.4446,193.1607,193.3256,5102.0
2018-06-15 14:00:00,211.1,211.57,211.01,211.53,9293.0,193.3164,193.7468,193.234,193.7102,9293.0
2018-06-15 14:30:00,211.5,211.81,211.25,211.28,20985.0,193.6827,193.9666,193.4538,193.4813,20985.0
2018-06-15 15:00:00,211.3,211.63,211.2,211.63,12649.0,193.4996,193.8018,193.408,193.8018,12649.0
2018-06-15 15:30:00,211.53,211.84,210.91,211.33,76700.0,193.7102,193.9941,193.1424,193.527,76700.0
2018-06-18 09:30:00,209.62,210.72,208.87,208.87,7029.0,191.9611,192.9684,191.2743,191.2743,7029.0
2018-06-18 10:00:00,209.21,210.14,208.64,210.14,12086.0,191.5856,192.4373,191.0637,192.4373,12086.0
2018-06-18 10:30:00,210.32,211.07,210.32,210.5,7084.0,192.6021,193.2889,192.6021,192.767,7084.0
2018-06-18 11:00:00,210.5,211.6,210.5,210.97,4833.0,192.767,193.7743,192.767,193.1974,4833.0
2018-06-18 11:30:00,211.08,211.08,210.16,210.16,4473.0,193.2981,193.2981,192.4556,192.4556,4473.0
2018-06-18 12:00:00,209.92,210.2,209.87,210.01,8380.0,192.2358,192.4922,192.19,192.3182,8380.0
2018-06-18 12:30:00,210.01,210.37,209.94,210.17,5305.0,192.3182,192.6479,192.2541,192.4648,5305.0
2018-06-18 13:00:00,210.21,210.29,210.03,210.13,1800.0,192.5014,192.5747,192.3366,192.4281,1800.0
2018-06-18 13:30:00,210.18,210.18,209.89,209.89,4484.0,192.4739,192.4739,192.2084,192.2084,4484.0
2018-06-18 14:00:00,209.96,210.23,209.82,209.89,3322.0,192.2725,192.5197,192.1442,192.2084,3322.0
2018-06-18 14:30:00,209.9,210.2,209.48,209.53,4520.0,192.2175,192.4922,191.8329,191.8787,4520.0
2018-06-18 15:00:00,209.46,209.53,209.13,209.13,6396.0,191.8146,191.8787,191.5124,191.5124,6396.0
2018-06-18 15:30:00,209.26,209.52,209.11,209.28,20585.0,191.6314,191.8695,191.4941,191.6497,20585.0
2018-06-19 09:30:00,208.03,208.99,205.58,206.25,12302.0,190.505,191.3842,188.2614,188.875,12302.0
2018-06-19 10:00:00,206.53,206.7,204.78,205.15,12472.0,189.1314,189.2871,187.5288,187.8677,12472.0
2018-06-19 10:30:00,204.7,206.35,204.49,206.14,7846.0,187.4556,188.9666,187.2633,188.7743,7846.0
2018-06-19 11:00:00,206.1,206.62,205.94,206.27,3152.0,188.7376,189.2138,188.5911,188.8933,3152.0
2018-06-19 11:30:00,206.3,206.42,205.04,205.93,9266.0,188.9208,189.0307,187.7669,188.582,9266.0
2018-06-19 12:00:00,206.23,206.23,205.43,205.58,22402.0,188.8567,188.8567,188.1241,188.2614,22402.0
2018-06-19 12:30:00,205.76,206.14,205.39,205.83,12330.0,188.4263,188.7743,188.0874,188.4904,12330.0
2018-06-19 13:00:00,205.92,206.03,204.47,204.54,9404.0,188.5728,188.6735,187.2449,187.309,9404.0
2018-06-19 13:30:00,204.72,205.2,204.16,205.2,8787.0,187.4739,187.9134,186.9611,187.9134,8787.0
2018-06-19 14:00:00,205.09,205.91,205.09,205.66,7379.0,187.8127,188.5636,187.8127,188.3347,7379.0
2018-06-19 14:30:00,205.68,206.0,205.43,206.0,5606.0,188.353,188.6461,188.1241,188.6461,5606.0
2018-06-19 15:00:00,206.09,206.56,205.94,206.31,7426.0,188.7285,189.1589,188.5911,188.9299,7426.0
2018-06-19 15:30:00,206.3,206.39,205.74,206.0,44374.0,188.9208,189.0032,188.408,188.6461,44374.0
2018-06-20 09:30:00,207.45,207.86,204.92,204.92,5331.0,189.9739,190.3494,187.657,187.657,5331.0
2018-06-20 10:00:00,204.61,204.99,204.01,204.3,9085.0,187.3732,187.7211,186.8237,187.0893,9085.0
2018-06-20 10:30:00,204.19,204.2,202.7,203.56,12286.0,186.9885,186.9977,185.6241,186.4116,12286.0
2018-06-20 11:00:00,203.66,203.71,202.67,202.89,15815.0,186.5032,186.549,185.5966,185.798,15815.0
2018-06-20 11:30:00,202.81,203.27,202.34,202.35,17844.0,185.7248,186.146,185.2944,185.3035,17844.0
2018-06-20 12:00:00,202.34,202.99,202.07,202.99,40309.0,185.2944,185.8896,185.0471,185.8896,40309.0
2018-06-20 12:30:00,203.0,203.78,202.99,203.5,17742.0,185.8988,186.6131,185.8896,186.3567,17742.0
2018-06-20 13:00:00,203.54,204.42,203.54,203.84,21985.0,186.3933,187.1992,186.3933,186.668,21985.0
2018-06-20 13:30:00,204.03,205.03,204.02,204.81,12987.0,186.842,187.7578,186.8329,187.5563,12987.0
2018-06-20 14:00:00,204.82,205.21,204.57,205.17,140143.0,187.5655,187.9226,187.3365,187.886,140143.0
2018-06-20 14:30:00,205.31,205.41,204.91,205.17,15984.0,188.0142,188.1058,187.6479,187.886,15984.0
2018-06-20 15:00:00,205.17,205.42,204.97,205.04,23782.0,187.886,188.1149,187.7028,187.7669,23782.0
2018-06-20 15:30:00,205.04,205.15,204.83,204.9,31180.0,187.7669,187.8677,187.5746,187.6387,31180.0
2018-06-21 09:30:00,205.37,205.37,202.68,202.81,18216.0,188.0691,188.0691,185.6057,185.7248,18216.0
2018-06-21 10:00:00,202.78,202.85,200.21,200.34,11964.0,185.6973,185.7614,183.3438,183.4629,11964.0
2018-06-21 10:30:00,200.34,202.15,200.34,202.15,26379.0,183.4629,185.1204,183.4629,185.1204,26379.0
2018-06-21 11:00:00,202.01,203.47,201.91,203.2,21818.0,184.9922,186.3292,184.9006,186.0819,21818.0
2018-06-21 11:30:00,203.34,204.23,203.34,204.14,8552.0,186.2101,187.0252,186.2101,186.9427,8552.0
2018-06-21 12:00:00,204.24,204.24,203.17,203.45,8225.0,187.0343,187.0343,186.0545,186.3109,8225.0
2018-06-21 12:30:00,203.21,203.35,202.82,202.82,2421.0,186.0911,186.2193,185.7339,185.7339,2421.0
2018-06-21 13:00:00,202.72,202.76,202.21,202.41,6282.0,185.6424,185.679,185.1753,185.3585,6282.0
2018-06-21 13:30:00,202.37,202.84,202.14,202.84,5700.0,185.3219,185.7523,185.1112,185.7523,5700.0
2018-06-21 14:00:00,202.76,203.14,202.63,202.97,8140.0,185.679,186.027,185.56,185.8713,8140.0
2018-06-21 14:30:00,203.03,203.3,202.79,203.07,12488.0,185.9263,186.1735,185.7065,185.9629,12488.0
2018-06-21 15:00:00,202.98,203.01,201.88,202.26,14085.0,185.8805,185.9079,184.8731,185.2211,14085.0
2018-06-21 15:30:00,202.23,202.23,201.58,201.87,39912.0,185.1936,185.1936,184.5984,184.864,39912.0
2018-06-22 09:30:00,202.59,204.3,201.94,203.26,5037.0,185.5233,187.0893,184.9281,186.1369,5037.0
2018-06-22 10:00:00,203.58,203.69,202.35,202.58,4852.0,186.4299,186.5307,185.3035,185.5142,4852.0
2018-06-22 10:30:00,202.46,202.46,200.84,201.62,9516.0,185.4043,185.4043,183.9207,184.635,9516.0
2018-06-22 11:00:00,201.59,201.97,200.76,201.06,8454.0,184.6076,184.9556,183.8475,184.1222,8454.0
2018-06-22 11:30:00,200.86,201.29,200.86,201.11,3400.0,183.9391,184.3328,183.9391,184.168,3400.0
2018-06-22 12:00:00,201.38,201.58,200.71,200.71,3973.0,184.4153,184.5984,183.8017,183.8017,3973.0
2018-06-22 12:30:00,200.82,200.83,200.42,200.5,3189.0,183.9024,183.9116,183.5361,183.6094,3189.0
2018-06-22 13:00:00,200.48,200.8,200.45,200.59,4159.0,183.5911,183.8841,183.5636,183.6918,4159.0
2018-06-22 13:30:00,200.51,200.83,200.16,200.26,7792.0,183.6185,183.9116,183.298,183.3896,7792.0
2018-06-22 14:00:00,200.26,200.58,199.84,199.84,7961.0,183.3896,183.6826,183.005,183.005,7961.0
2018-06-22 14:30:00,199.92,200.08,199.77,199.91,8031.0,183.0782,183.2248,182.9409,183.0691,8031.0
2018-06-22 15:00:00,199.92,200.4,199.76,200.21,23519.0,183.0782,183.5178,182.9317,183.3438,23519.0
2018-06-22 15:30:00,200.24,200.32,199.48,199.94,63554.0,183.3713,183.4446,182.6753,183.0966,63554.0
2018-06-25 09:30:00,199.79,200.92,197.32,197.78,21591.0,182.9592,183.994,180.6973,181.1185,21591.0
2018-06-25 10:00:00,197.77,197.79,196.55,197.79,9232.0,181.1094,181.1277,179.9921,181.1277,9232.0
2018-06-25 10:30:00,197.54,198.48,197.4,198.23,17821.0,180.8987,181.7596,180.7705,181.5306,17821.0
2018-06-25 11:00:00,198.22,198.23,197.3,197.52,18743.0,181.5215,181.5306,180.679,180.8804,18743.0
2018-06-25 11:30:00,197.52,198.38,197.2,198.18,7826.0,180.8804,181.668,180.5874,181.4848,7826.0
2018-06-25 12:00:00,197.9,198.28,197.75,198.13,8934.0,181.2284,181.5764,181.0911,181.439,8934.0
2018-06-25 12:30:00,198.1,198.53,198.1,198.45,9637.0,181.4116,181.8053,181.4116,181.7321,9637.0
2018-06-25 13:00:00,198.39,198.49,197.82,198.26,9300.0,181.6771,181.7687,181.1552,181.5581,9300.0
2018-06-25 13:30:00,198.25,199.41,198.25,199.06,7650.0,181.5489,182.6112,181.5489,182.2907,7650.0
2018-06-25 14:00:00,199.2,199.2,198.1,198.37,8739.0,182.4189,182.4189,181.4116,181.6588,8739.0
2018-06-25 14:30:00,198.42,198.42,196.93,197.25,5932.0,181.7046,181.7046,180.3401,180.6332,5932.0
2018-06-25 15:00:00,197.21,197.66,196.91,197.0,5596.0,180.5965,181.0086,180.3218,180.4042,5596.0
2018-06-25 15:30:00,197.03,198.5,197.0,198.25,34413.0,180.4317,181.7779,180.4042,181.5489,34413.0
2018-06-26 09:30:00,198.31,199.13,198.01,198.75,7199.0,181.6039,182.3548,181.3292,182.0068,7199.0
2018-06-26 10:00:00,198.66,199.06,197.87,197.88,2800.0,181.9244,182.2907,181.2009,181.2101,2800.0
2018-06-26 10:30:00,197.88,198.2,197.43,197.58,16177.0,181.2101,181.5031,180.798,180.9354,16177.0
2018-06-26 11:00:00,197.87,198.17,197.67,197.74,5640.0,181.2009,181.4757,181.0178,181.0819,5640.0
2018-06-26 11:30:00,197.47,197.84,197.33,197.34,5792.0,180.8346,181.1735,180.7064,180.7156,5792.0
2018-06-26 12:00:00,197.6,198.15,197.6,197.9,7990.0,180.9537,181.4574,180.9537,181.2284,7990.0
2018-06-26 12:30:00,197.9,198.12,197.64,197.93,3900.0,181.2284,181.4299,180.9903,181.2559,3900.0
2018-06-26 13:00:00,197.76,198.73,197.76,198.73,19998.0,181.1002,181.9885,181.1002,181.9885,19998.0
2018-06-26 13:30:00,198.62,198.62,197.71,197.78,7103.0,181.8878,181.8878,181.0544,181.1185,7103.0
2018-06-26 14:00:00,197.73,197.81,196.88,196.95,10439.0,181.0727,181.146,180.2943,180.3584,10439.0
2018-06-26 14:30:00,196.98,197.45,196.79,196.79,13209.0,180.3859,180.8163,180.2119,180.2119,13209.0
2018-06-26 15:00:00,196.86,197.1,196.64,197.0,16420.0,180.276,180.4958,180.0746,180.4042,16420.0
2018-06-26 15:30:00,196.99,197.2,196.37,196.52,131177.0,180.3951,180.5874,179.8273,179.9647,131177.0
2018-06-27 09:30:00,196.64,198.6,195.4,196.24,11050.0,180.0746,181.8694,178.939,179.7083,11050.0
2018-06-27 10:00:00,196.07,197.15,195.83,196.84,23280.0,179.5526,180.5416,179.3328,180.2577,23280.0
2018-06-27 10:30:00,196.62,197.18,196.62,196.9,4916.0,180.0562,180.5691,180.0562,180.3127,4916.0
2018-06-27 11:00:00,196.89,197.0,196.19,196.26,4612.0,180.3035,180.4042,179.6625,179.7266,4612.0
2018-06-27 11:30:00,196.09,196.17,195.61,196.12,6435.0,179.5709,179.6442,179.1313,179.5984,6435.0
2018-06-27 12:00:00,196.0,196.51,195.83,195.83,4110.0,179.4885,179.9555,179.3328,179.3328,4110.0
2018-06-27 12:30:00,196.02,196.02,195.3,195.3,3700.0,179.5068,179.5068,178.8474,178.8474,3700.0
2018-06-27 13:00:00,195.32,195.34,194.38,194.78,4800.0,178.8658,178.8841,178.005,178.3713,4800.0
2018-06-27 13:30:00,194.96,195.31,194.49,195.25,8640.0,178.5361,178.8566,178.1057,178.8017,8640.0
2018-06-27 14:00:00,195.3,195.47,194.33,194.5,26568.0,178.8474,179.0031,177.9592,178.1148,26568.0
2018-06-27 14:30:00,194.34,194.69,193.92,193.95,8079.0,177.9683,178.2888,177.5837,177.6112,8079.0
2018-06-27 15:00:00,193.92,194.95,193.58,194.93,44008.0,177.5837,178.5269,177.2723,178.5086,44008.0
2018-06-27 15:30:00,194.9,195.13,193.82,193.83,35914.0,178.4811,178.6918,177.4921,177.5013,35914.0
2018-06-28 09:30:00,193.35,193.35,191.58,192.28,72521.0,177.6462,177.6462,176.0199,176.6631,72521.0
2018-06-28 10:00:00,192.35,193.45,191.97,192.32,12163.0,176.7274,177.7381,176.3783,176.6998,12163.0
2018-06-28 10:30:00,192.45,192.92,192.03,192.66,14910.0,176.8193,177.2511,176.4334,177.0122,14910.0
2018-06-28 11:00:00,192.52,192.52,191.62,192.5,13784.0,176.8836,176.8836,176.0567,176.8652,13784.0
2018-06-28 11:30:00,192.43,193.04,192.0,192.38,18262.0,176.8009,177.3614,176.4058,176.755,18262.0
2018-06-28 12:00:00,192.41,192.84,191.98,191.99,7588.0,176.7825,177.1776,176.3874,176.3966,7588.0
2018-06-28 12:30:00,191.99,192.56,191.78,192.56,6000.0,176.3966,176.9203,176.2037,176.9203,6000.0
2018-06-28 13:00:00,192.57,193.57,192.5,193.57,19602.0,176.9295,177.8483,176.8652,177.8483,19602.0
2018-06-28 13:30:00,193.46,193.64,192.91,193.56,13091.0,177.7472,177.9126,177.2419,177.8391,13091.0
2018-06-28 14:00:00,193.55,194.4,193.55,194.25,9534.0,177.8299,178.6109,177.8299,178.4731,9534.0
2018-06-28 14:30:00,194.2,195.44,194.16,195.29,56273.0,178.4271,179.5664,178.3904,179.4286,56273.0
2018-06-28 15:00:00,195.29,195.35,194.44,194.84,98750.0,179.4286,179.4837,178.6476,179.0152,98750.0
2018-06-28 15:30:00,194.83,194.83,193.83,193.89,70080.0,179.006,179.006,178.0872,178.1423,70080.0
2018-06-29 09:30:00,195.9,197.23,193.98,197.23,78273.0,179.9891,181.211,178.225,181.211,78273.0
2018-06-29 10:00:00,197.28,199.41,197.08,197.45,49907.0,181.257,183.214,181.0732,181.4132,49907.0
2018-06-29 10:30:00,197.44,197.96,197.01,197.73,23760.0,181.404,181.8818,181.0089,181.6704,23760.0
2018-06-29 11:00:00,197.76,198.44,197.38,198.44,21882.0,181.698,182.3228,181.3489,182.3228,21882.0
2018-06-29 11:30:00,198.58,200.01,198.48,199.68,28133.0,182.4514,183.7653,182.3595,183.4621,28133.0
2018-06-29 12:00:00,199.67,199.95,199.31,199.45,12950.0,183.4529,183.7101,183.1221,183.2507,12950.0
2018-06-29 12:30:00,199.49,199.63,199.21,199.34,11082.0,183.2875,183.4161,183.0302,183.1497,11082.0
2018-06-29 13:00:00,199.33,199.64,199.17,199.37,10272.0,183.1405,183.4253,182.9935,183.1772,10272.0
2018-06-29 13:30:00,199.25,200.32,198.85,200.24,17444.0,183.067,184.0501,182.6995,183.9766,17444.0
2018-06-29 14:00:00,200.27,202.75,200.18,202.73,37071.0,184.0041,186.2827,183.9214,186.2643,37071.0
2018-06-29 14:30:00,202.56,203.0,201.3,201.7,26200.0,186.1081,186.5124,184.9505,185.318,26200.0
2018-06-29 15:00:00,201.68,202.05,200.94,201.15,28566.0,185.2996,185.6396,184.6197,184.8127,28566.0
2018-06-29 15:30:00,200.96,201.17,199.97,200.13,82926.0,184.6381,184.831,183.7285,183.8755,82926.0
2018-07-02 09:30:00,197.46,199.01,196.69,198.47,19560.0,181.4224,182.8465,180.7149,182.3503,19560.0
2018-07-02 10:00:00,198.68,198.68,197.64,198.45,12779.0,182.5433,182.5433,181.5877,182.332,12779.0
2018-07-02 10:30:00,198.35,199.29,198.14,199.01,8498.0,182.2401,183.1037,182.0471,182.8465,8498.0
2018-07-02 11:00:00,199.22,199.82,199.21,199.82,16217.0,183.0394,183.5907,183.0302,183.5907,16217.0
2018-07-02 11:30:00,199.72,200.1,199.26,199.86,14614.0,183.4988,183.8479,183.0762,183.6274,14614.0
2018-07-02 12:00:00,200.08,200.09,199.27,200.01,12000.0,183.8296,183.8388,183.0854,183.7653,12000.0
2018-07-02 12:30:00,199.92,200.86,199.83,200.73,17927.0,183.6826,184.5462,183.5999,184.4268,17927.0
2018-07-02 13:00:00,200.71,200.73,200.17,200.17,10177.0,184.4084,184.4268,183.9123,183.9123,10177.0
2018-07-02 13:30:00,200.12,201.0,200.1,200.46,9419.0,183.8663,184.6748,183.8479,184.1787,9419.0
2018-07-02 14:00:00,200.32,201.28,200.25,201.15,11791.0,184.0501,184.9321,183.9858,184.8127,11791.0
2018-07-02 14:30:00,201.19,201.54,200.72,201.06,10255.0,184.8494,185.171,184.4176,184.73,10255.0
2018-07-02 15:00:00,200.97,201.89,200.59,201.83,18583.0,184.6473,185.4926,184.2981,185.4374,18583.0
2018-07-02 15:30:00,201.73,201.91,201.26,201.84,56624.0,185.3456,185.5109,184.9137,185.4466,56624.0
2018-07-03 09:30:00,201.95,203.07,201.68,202.15,5534.0,185.5477,186.5767,185.2996,185.7314,5534.0
2018-07-03 10:00:00,201.83,203.23,201.82,203.03,24941.0,185.4374,186.7237,185.4282,186.54,24941.0
2018-07-03 10:30:00,203.02,203.32,202.61,202.62,15372.0,186.5308,186.8064,186.1541,186.1633,15372.0
2018-07-03 11:00:00,202.62,203.74,202.42,203.68,21274.0,186.1633,187.1923,185.9795,187.1372,21274.0
2018-07-03 11:30:00,203.52,204.31,202.93,203.09,13443.0,186.9902,187.716,186.4481,186.5951,13443.0
2018-07-03 12:00:00,203.08,203.08,202.31,202.47,9742.0,186.5859,186.5859,185.8784,186.0255,9742.0
2018-07-03 12:30:00,202.44,202.49,201.24,202.24,38304.0,185.9979,186.0438,184.8954,185.8141,38304.0
2018-07-05 09:30:00,202.61,203.56,201.64,202.36,19922.0,186.1541,187.0269,185.2629,185.9244,19922.0
2018-07-05 10:00:00,202.3,202.83,201.01,201.63,10303.0,185.8693,186.3562,184.684,185.2537,10303.0
2018-07-05 10:30:00,201.91,202.14,201.33,201.63,12403.0,185.5109,185.7223,184.978,185.2537,12403.0
2018-07-05 11:00:00,201.79,203.04,201.01,202.89,13479.0,185.4007,186.5492,184.684,186.4113,13479.0
2018-07-05 11:30:00,203.14,204.16,203.14,203.18,8636.0,186.641,187.5782,186.641,186.6778,8636.0
2018-07-05 12:00:00,203.47,203.88,202.88,203.63,8157.0,186.9442,187.3209,186.4022,187.0912,8157.0
2018-07-05 12:30:00,203.4,203.91,203.35,203.91,5461.0,186.8799,187.3485,186.834,187.3485,5461.0
2018-07-05 13:00:00,203.98,204.53,203.91,204.29,6463.0,187.4128,187.9181,187.3485,187.6976,6463.0
2018-07-05 13:30:00,204.39,204.66,204.05,204.54,7632.0,187.7895,188.0376,187.4771,187.9273,7632.0
2018-07-05 14:00:00,204.45,204.45,203.62,204.08,7364.0,187.8446,187.8446,187.082,187.5047,7364.0
2018-07-05 14:30:00,204.25,204.78,204.25,204.72,7490.0,187.6609,188.1478,187.6609,188.0927,7490.0
2018-07-05 15:00:00,204.78,205.35,204.29,205.31,14062.0,188.1478,188.6715,187.6976,188.6348,14062.0
2018-07-05 15:30:00,205.35,206.35,205.34,206.19,62629.0,188.6715,189.5903,188.6624,189.4433,62629.0
2018-07-06 09:30:00,206.33,206.9,205.5,206.43,15966.0,189.5719,190.0956,188.8094,189.6638,15966.0
2018-07-06 10:00:00,206.36,206.89,206.09,206.83,20250.0,189.5995,190.0865,189.3514,190.0313,20250.0
2018-07-06 10:30:00,206.79,207.14,206.57,206.88,8641.0,189.9946,190.3162,189.7925,190.0773,8641.0
2018-07-06 11:00:00,206.95,207.77,206.73,206.73,8092.0,190.1416,190.895,189.9395,189.9395,8092.0
2018-07-06 11:30:00,206.76,207.63,206.58,207.33,9679.0,189.967,190.7664,189.8016,190.4907,9679.0
2018-07-06 12:00:00,207.38,207.62,207.01,207.39,9561.0,190.5367,190.7572,190.1967,190.5459,9561.0
2018-07-06 12:30:00,207.38,207.43,206.85,207.24,8156.0,190.5367,190.5826,190.0497,190.408,8156.0
2018-07-06 13:00:00,207.18,207.58,207.15,207.15,5737.0,190.3529,190.7204,190.3253,190.3253,5737.0
2018-07-06 13:30:00,207.35,207.51,207.18,207.25,3730.0,190.5091,190.6561,190.3529,190.4172,3730.0
2018-07-06 14:00:00,207.12,207.12,206.24,206.25,6356.0,190.2978,190.2978,189.4893,189.4984,6356.0
2018-07-06 14:30:00,206.19,206.8,206.07,206.65,19361.0,189.4433,190.0038,189.3331,189.866,19361.0
2018-07-06 15:00:00,206.58,206.77,206.21,206.73,9193.0,189.8016,189.9762,189.4617,189.9395,9193.0
2018-07-06 15:30:00,206.73,206.75,206.18,206.5,49846.0,189.9395,189.9578,189.4341,189.7281,49846.0
2018-07-09 09:30:00,209.36,211.78,207.68,211.39,41534.0,192.3558,194.5793,190.8123,194.221,41534.0
2018-07-09 10:00:00,211.15,211.54,210.5,211.06,14809.0,194.0005,194.3588,193.4033,193.9178,14809.0
2018-07-09 10:30:00,211.15,212.68,211.13,212.31,22952.0,194.0005,195.4062,193.9821,195.0662,22952.0
2018-07-09 11:00:00,212.2,212.45,211.84,212.3,18422.0,194.9652,195.1949,194.6344,195.0571,18422.0
2018-07-09 11:30:00,212.25,213.23,212.25,213.1,16789.0,195.0111,195.9115,195.0111,195.7921,16789.0
2018-07-09 12:00:00,213.03,213.3,212.94,213.12,14311.0,195.7278,195.9758,195.6451,195.8105,14311.0
2018-07-09 12:30:00,213.05,213.05,211.95,211.96,13728.0,195.7461,195.7461,194.7355,194.7447,13728.0
2018-07-09 13:00:00,211.86,212.25,211.56,211.99,15192.0,194.6528,195.0111,194.3772,194.7722,15192.0
2018-07-09 13:30:00,212.01,212.22,211.84,212.14,10240.0,194.7906,194.9836,194.6344,194.9101,10240.0
2018-07-09 14:00:00,212.22,212.45,211.77,211.93,11203.0,194.9836,195.1949,194.5701,194.7171,11203.0
2018-07-09 14:30:00,211.92,212.0,211.45,211.49,13163.0,194.7079,194.7814,194.2761,194.3128,13163.0
2018-07-09 15:00:00,211.53,212.01,211.43,212.01,18593.0,194.3496,194.7906,194.2577,194.7906,18593.0
2018-07-09 15:30:00,211.95,212.56,211.78,212.38,39833.0,194.7355,195.2959,194.5793,195.1306,39833.0
2018-07-10 09:30:00,212.68,213.6,212.03,212.54,12348.0,195.4062,196.2515,194.809,195.2776,12348.0
2018-07-10 10:00:00,213.18,214.43,213.18,213.78,10314.0,195.8656,197.0141,195.8656,196.4169,10314.0
2018-07-10 10:30:00,213.76,213.94,212.92,213.14,10249.0,196.3985,196.5639,195.6267,195.8288,10249.0
2018-07-10 11:00:00,213.12,213.13,212.25,212.37,8883.0,195.8105,195.8196,195.0111,195.1214,8883.0
2018-07-10 11:30:00,212.25,212.81,212.13,212.32,9826.0,195.0111,195.5256,194.9009,195.0754,9826.0
2018-07-10 12:00:00,212.37,212.77,212.19,212.48,6183.0,195.1214,195.4889,194.956,195.2224,6183.0
2018-07-10 12:30:00,212.63,212.93,212.29,212.66,4854.0,195.3603,195.6359,195.0479,195.3878,4854.0
2018-07-10 13:00:00,212.72,212.88,212.44,212.45,9430.0,195.4429,195.59,195.1857,195.1949,9430.0
2018-07-10 13:30:00,212.36,212.61,212.16,212.61,9402.0,195.1122,195.3419,194.9284,195.3419,9402.0
2018-07-10 14:00:00,212.59,213.11,212.58,213.11,9730.0,195.3235,195.8013,195.3143,195.8013,9730.0
2018-07-10 14:30:00,213.01,213.07,212.42,212.49,9345.0,195.7094,195.7645,195.1673,195.2316,9345.0
2018-07-10 15:00:00,212.54,212.97,212.49,212.79,7313.0,195.2776,195.6726,195.2316,195.5073,7313.0
2018-07-10 15:30:00,212.86,213.03,212.18,212.85,35168.0,195.5716,195.7278,194.9468,195.5624,35168.0
2018-07-11 09:30:00,211.39,211.56,209.34,209.59,9033.0,194.221,194.3772,192.3375,192.5672,9033.0
2018-07-11 10:00:00,209.94,210.66,209.7,210.66,8684.0,192.8887,193.5503,192.6682,193.5503,8684.0
2018-07-11 10:30:00,210.67,211.32,210.55,211.32,14077.0,193.5594,194.1567,193.4492,194.1567,14077.0
2018-07-11 11:00:00,211.5,212.65,211.42,212.14,22925.0,194.322,195.3786,194.2485,194.9101,22925.0
2018-07-11 11:30:00,211.85,212.35,211.73,211.92,12029.0,194.6436,195.103,194.5334,194.7079,12029.0
2018-07-11 12:00:00,211.77,212.16,211.56,211.58,6500.0,194.5701,194.9284,194.3772,194.3955,6500.0
2018-07-11 12:30:00,211.66,212.38,211.65,211.92,11000.0,194.469,195.1306,194.4599,194.7079,11000.0
2018-07-11 13:00:00,211.89,212.03,211.44,211.95,6311.0,194.6804,194.809,194.2669,194.7355,6311.0
2018-07-11 13:30:00,211.92,211.94,211.41,211.62,4573.0,194.7079,194.7263,194.2393,194.4323,4573.0
2018-07-11 14:00:00,211.58,212.06,211.35,212.06,8469.0,194.3955,194.8366,194.1842,194.8366,8469.0
2018-07-11 14:30:00,212.1,212.43,212.0,212.15,9430.0,194.8733,195.1765,194.7814,194.9192,9430.0
2018-07-11 15:00:00,212.2,212.85,211.76,211.76,13289.0,194.9652,195.5624,194.5609,194.5609,13289.0
2018-07-11 15:30:00,211.85,212.24,211.3,211.44,27577.0,194.6436,195.0019,194.1383,194.2669,27577.0
2018-07-12 09:30:00,213.85,213.95,212.31,213.15,18828.0,196.4812,196.573,195.0662,195.838,18828.0
2018-07-12 10:00:00,213.23,214.84,213.2,214.84,12808.0,195.9115,197.3908,195.884,197.3908,12808.0
2018-07-12 10:30:00,214.97,215.39,213.61,214.66,17025.0,197.5102,197.8961,196.2607,197.2254,17025.0
2018-07-12 11:00:00,214.59,214.73,213.5,214.13,13424.0,197.1611,197.2897,196.1596,196.7384,13424.0
2018-07-12 11:30:00,214.06,214.84,214.04,214.84,10430.0,196.6741,197.3908,196.6557,197.3908,10430.0
2018-07-12 12:00:00,214.68,214.81,214.22,214.39,7541.0,197.2438,197.3632,196.8211,196.9773,7541.0
2018-07-12 12:30:00,214.45,215.27,214.44,215.16,26451.0,197.0324,197.7858,197.0233,197.6848,26451.0
2018-07-12 13:00:00,215.26,215.3,214.72,215.09,7455.0,197.7767,197.8134,197.2805,197.6205,7455.0
2018-07-12 13:30:00,215.21,215.35,214.87,214.99,8841.0,197.7307,197.8593,197.4183,197.5286,8841.0
2018-07-12 14:00:00,214.96,215.78,214.91,215.71,16774.0,197.501,198.2544,197.4551,198.1901,16774.0
2018-07-12 14:30:00,215.6,215.61,214.92,215.01,10847.0,198.089,198.0982,197.4643,197.547,10847.0
2018-07-12 15:00:00,215.08,215.23,214.54,214.62,14910.0,197.6113,197.7491,197.1151,197.1886,14910.0
2018-07-12 15:30:00,214.61,214.92,214.3,214.49,53567.0,197.1794,197.4643,196.8946,197.0692,53567.0
2018-07-13 09:30:00,215.16,216.68,214.22,215.64,42149.0,197.6848,199.0813,196.8211,198.1258,42149.0
2018-07-13 10:00:00,215.8,216.09,214.37,214.37,13104.0,198.2728,198.5392,196.9589,196.9589,13104.0
2018-07-13 10:30:00,214.41,215.18,214.38,214.95,27107.0,196.9957,197.7031,196.9681,197.4918,27107.0
2018-07-13 11:00:00,214.85,215.16,214.65,214.92,26984.0,197.4,197.6848,197.2162,197.4643,26984.0
2018-07-13 11:30:00,214.92,214.92,214.07,214.19,11740.0,197.4643,197.4643,196.6833,196.7936,11740.0
2018-07-13 12:00:00,214.32,214.89,214.3,214.75,10092.0,196.913,197.4367,196.8946,197.3081,10092.0
2018-07-13 12:30:00,214.89,215.04,214.79,214.97,7398.0,197.4367,197.5745,197.3448,197.5102,7398.0
2018-07-13 13:00:00,214.94,215.3,214.93,215.11,11642.0,197.4826,197.8134,197.4735,197.6388,11642.0
2018-07-13 13:30:00,215.01,215.15,214.74,215.08,8221.0,197.547,197.6756,197.2989,197.6113,8221.0
2018-07-13 14:00:00,215.03,215.23,214.83,215.13,12670.0,197.5653,197.7491,197.3816,197.6572,12670.0
2018-07-13 14:30:00,215.03,215.29,214.94,215.01,7224.0,197.5653,197.8042,197.4826,197.547,7224.0
2018-07-13 15:00:00,215.05,215.46,215.05,215.35,17290.0,197.5837,197.9604,197.5837,197.8593,17290.0
2018-07-13 15:30:00,215.31,215.7,214.99,215.09,48596.0,197.8226,198.1809,197.5286,197.6205,48596.0
2018-07-16 09:30:00,215.33,215.33,213.82,213.82,9460.0,197.841,197.841,196.4536,196.4536,9460.0
2018-07-16 10:00:00,213.46,213.54,212.78,212.97,6425.0,196.1228,196.1963,195.4981,195.6726,6425.0
2018-07-16 10:30:00,212.99,213.25,211.52,211.83,16279.0,195.691,195.9299,194.3404,194.6252,16279.0
2018-07-16 11:00:00,211.57,213.03,211.49,212.75,14181.0,194.3864,195.7278,194.3128,195.4705,14181.0
2018-07-16 11:30:00,212.83,213.01,212.29,212.81,4913.0,195.544,195.7094,195.0479,195.5256,4913.0
2018-07-16 12:00:00,212.84,213.06,212.8,212.95,2769.0,195.5532,195.7553,195.5165,195.6543,2769.0
2018-07-16 12:30:00,212.93,213.08,212.59,212.83,3664.0,195.6359,195.7737,195.3235,195.544,3664.0
2018-07-16 13:00:00,212.85,212.85,212.53,212.63,4222.0,195.5624,195.5624,195.2684,195.3603,4222.0
2018-07-16 13:30:00,212.68,212.85,212.43,212.54,4346.0,195.4062,195.5624,195.1765,195.2776,4346.0
2018-07-16 14:00:00,212.68,212.92,212.09,212.87,8600.0,195.4062,195.6267,194.8641,195.5808,8600.0
2018-07-16 14:30:00,212.79,212.8,212.31,212.52,10794.0,195.5073,195.5165,195.0662,195.2592,10794.0
2018-07-16 15:00:00,212.29,212.41,212.06,212.14,6286.0,195.0479,195.1581,194.8366,194.9101,6286.0
2018-07-16 15:30:00,212.2,212.74,212.14,212.57,30596.0,194.9652,195.4613,194.9101,195.3051,30596.0
2018-07-17 09:30:00,211.87,213.83,211.8,213.5,3777.0,194.662,196.4628,194.5977,196.1596,3777.0
2018-07-17 10:00:00,213.55,214.26,213.15,213.6,16768.0,196.2055,196.8579,195.838,196.2515,16768.0
2018-07-17 10:30:00,213.53,213.73,212.98,213.11,14700.0,196.1872,196.3709,195.6818,195.8013,14700.0
2018-07-17 11:00:00,213.25,213.33,212.44,213.29,52874.0,195.9299,196.0034,195.1857,195.9667,52874.0
2018-07-17 11:30:00,213.67,214.11,213.35,214.07,24672.0,196.3158,196.7201,196.0218,196.6833,24672.0
2018-07-17 12:00:00,213.89,214.11,213.8,213.93,19098.0,196.5179,196.7201,196.4352,196.5547,19098.0
2018-07-17 12:30:00,214.0,214.83,213.85,214.83,6283.0,196.619,197.3816,196.4812,197.3816,6283.0
2018-07-17 13:00:00,214.91,215.19,214.26,214.26,3530.0,197.4551,197.7123,196.8579,196.8579,3530.0
2018-07-17 13:30:00,214.48,214.77,213.99,214.07,4759.0,197.06,197.3264,196.6098,196.6833,4759.0
2018-07-17 14:00:00,214.14,214.18,213.8,214.0,6400.0,196.7476,196.7844,196.4352,196.619,6400.0
2018-07-17 14:30:00,213.99,214.28,213.99,214.18,4528.0,196.6098,196.8762,196.6098,196.7844,4528.0
2018-07-17 15:00:00,214.2,215.22,214.09,215.02,13057.0,196.8027,197.7399,196.7017,197.5561,13057.0
2018-07-17 15:30:00,215.02,215.02,214.53,214.6,33576.0,197.5561,197.5561,197.1059,197.1703,33576.0
2018-07-18 09:30:00,214.49,214.6,213.56,213.81,15924.0,197.0692,197.1703,196.2147,196.4444,15924.0
2018-07-18 10:00:00,214.17,214.93,213.56,214.25,29647.0,196.7752,197.4735,196.2147,196.8487,29647.0
2018-07-18 10:30:00,214.19,214.19,213.41,213.61,53111.0,196.7936,196.7936,196.0769,196.2607,53111.0
2018-07-18 11:00:00,213.61,214.18,213.41,214.01,28572.0,196.2607,196.7844,196.0769,196.6282,28572.0
2018-07-18 11:30:00,214.02,214.36,213.7,214.25,17967.0,196.6374,196.9497,196.3434,196.8487,17967.0
2018-07-18 12:00:00,214.13,214.14,213.21,213.45,23030.0,196.7384,196.7476,195.8932,196.1137,23030.0
2018-07-18 12:30:00,213.31,213.81,213.2,213.46,16104.0,195.985,196.4444,195.884,196.1228,16104.0
2018-07-18 13:00:00,213.26,213.65,213.26,213.57,11858.0,195.9391,196.2974,195.9391,196.2239,11858.0
2018-07-18 13:30:00,213.64,213.91,213.53,213.91,9283.0,196.2882,196.5363,196.1872,196.5363,9283.0
2018-07-18 14:00:00,213.81,214.34,213.64,214.17,25139.0,196.4444,196.9314,196.2882,196.7752,25139.0
2018-07-18 14:30:00,214.13,214.74,214.06,214.42,10940.0,196.7384,197.2989,196.6741,197.0049,10940.0
2018-07-18 15:00:00,214.35,214.95,214.14,214.78,13160.0,196.9406,197.4918,196.7476,197.3356,13160.0
2018-07-18 15:30:00,214.76,214.86,214.46,214.68,28983.0,197.3173,197.4091,197.0416,197.2438,28983.0
2018-07-19 09:30:00,214.7,215.64,213.66,214.28,33232.0,197.2621,198.1258,196.3066,196.8762,33232.0
2018-07-19 10:00:00,214.24,215.0,213.7,214.85,63125.0,196.8395,197.5378,196.3434,197.4,63125.0
2018-07-19 10:30:00,214.84,217.0,214.7,216.72,32580.0,197.3908,199.3753,197.2621,199.1181,32580.0
2018-07-19 11:00:00,216.68,217.81,216.68,217.41,16900.0,199.0813,200.1195,199.0813,199.752,16900.0
2018-07-19 11:30:00,217.5,217.81,217.24,217.38,9302.0,199.8347,200.1195,199.5958,199.7245,9302.0
2018-07-19 12:00:00,217.52,217.66,217.0,217.09,12489.0,199.8531,199.9817,199.3753,199.458,12489.0
2018-07-19 12:30:00,217.08,217.43,217.04,217.22,8484.0,199.4488,199.7704,199.4121,199.5775,8484.0
2018-07-19 13:00:00,217.28,217.54,217.04,217.42,16246.0,199.6326,199.8715,199.4121,199.7612,16246.0
2018-07-19 13:30:00,217.33,217.92,217.28,217.76,12699.0,199.6785,200.2206,199.6326,200.0736,12699.0
2018-07-19 14:00:00,217.84,217.95,217.23,217.41,18724.0,200.1471,200.2482,199.5866,199.752,18724.0
2018-07-19 14:30:00,217.42,217.54,217.1,217.4,21306.0,199.7612,199.8715,199.4672,199.7428,21306.0
2018-07-19 15:00:00,217.42,217.47,216.22,216.9,45188.0,199.7612,199.8072,198.6587,199.2835,45188.0
2018-07-19 15:30:00,216.84,216.89,215.94,216.45,109386.0,199.2283,199.2743,198.4014,198.87,109386.0
2018-07-20 09:30:00,215.36,215.51,213.22,213.94,21053.0,197.8685,198.0063,195.9023,196.5639,21053.0
2018-07-20 10:00:00,213.9,214.2,212.82,212.99,19951.0,196.5271,196.8027,195.5348,195.691,19951.0
2018-07-20 10:30:00,212.99,213.87,212.8,213.87,26345.0,195.691,196.4995,195.5165,196.4995,26345.0
2018-07-20 11:00:00,213.98,216.23,213.8,215.87,30598.0,196.6006,198.6679,196.4352,198.3371,30598.0
2018-07-20 11:30:00,215.99,216.24,214.9,215.27,43028.0,198.4474,198.6771,197.4459,197.7858,43028.0
2018-07-20 12:00:00,215.34,217.2,215.03,216.79,59400.0,197.8502,199.5591,197.5653,199.1824,59400.0
2018-07-20 12:30:00,216.49,216.5,215.75,215.76,11559.0,198.9068,198.9159,198.2269,198.236,11559.0
2018-07-20 13:00:00,215.78,216.14,215.65,215.81,8585.0,198.2544,198.5852,198.135,198.282,8585.0
2018-07-20 13:30:00,215.72,216.38,215.37,216.37,18836.0,198.1993,198.8057,197.8777,198.7965,18836.0
2018-07-20 14:00:00,216.36,216.78,216.26,216.44,12112.0,198.7873,199.1732,198.6954,198.8608,12112.0
2018-07-20 14:30:00,216.4,216.8,216.14,216.14,22228.0,198.8241,199.1916,198.5852,198.5852,22228.0
2018-07-20 15:00:00,216.05,216.18,215.15,215.22,35783.0,198.5025,198.6219,197.6756,197.7399,35783.0
2018-07-20 15:30:00,215.1,216.4,215.05,216.22,88927.0,197.6296,198.8241,197.5837,198.6587,88927.0
2018-07-23 09:30:00,219.0,220.0,209.01,210.97,116833.0,201.2129,202.1317,192.0343,193.8351,116833.0
2018-07-23 10:00:00,210.61,212.69,209.63,210.4,47271.0,193.5043,195.4154,192.6039,193.3114,47271.0
2018-07-23 10:30:00,210.43,210.43,204.95,207.94,76323.0,193.3389,193.3389,188.304,191.0512,76323.0
2018-07-23 11:00:00,207.97,210.12,207.72,209.1,48586.0,191.0787,193.0541,190.849,192.117,48586.0
2018-07-23 11:30:00,209.28,210.75,208.8,210.21,50068.0,192.2823,193.633,191.8413,193.1368,50068.0
2018-07-23 12:00:00,210.36,210.6,207.84,208.58,39077.0,193.2746,193.4951,190.9593,191.6392,39077.0
2018-07-23 12:30:00,208.59,209.67,208.03,209.67,12648.0,191.6484,192.6407,191.1339,192.6407,12648.0
2018-07-23 13:00:00,209.72,211.01,209.49,210.63,16099.0,192.6866,193.8718,192.4753,193.5227,16099.0
2018-07-23 13:30:00,210.64,210.74,207.91,207.91,30652.0,193.5319,193.6238,191.0236,191.0236,30652.0
2018-07-23 14:00:00,208.15,208.31,206.51,206.64,31975.0,191.2441,191.3911,189.7373,189.8568,31975.0
2018-07-23 14:30:00,206.63,206.8,204.8,205.65,62965.0,189.8476,190.0038,188.1662,188.9472,62965.0
2018-07-23 15:00:00,205.6,206.94,205.47,206.47,80391.0,188.9012,190.1324,188.7818,189.7006,80391.0
2018-07-23 15:30:00,206.47,208.54,205.77,207.98,199014.0,189.7006,191.6024,189.0574,191.0879,199014.0
2018-07-24 09:30:00,207.31,209.26,205.75,206.81,38367.0,190.4723,192.264,189.0391,190.013,38367.0
2018-07-24 10:00:00,206.81,209.09,206.23,208.91,39288.0,190.013,192.1078,189.4801,191.9424,39288.0
2018-07-24 10:30:00,208.89,211.85,208.85,210.81,36933.0,191.924,194.6436,191.8873,193.6881,36933.0
2018-07-24 11:00:00,210.69,211.32,209.39,211.29,26470.0,193.5778,194.1567,192.3834,194.1291,26470.0
2018-07-24 11:30:00,211.42,211.6,210.33,210.63,17291.0,194.2485,194.4139,193.2471,193.5227,17291.0
2018-07-24 12:00:00,210.7,210.82,210.24,210.24,23057.0,193.587,193.6973,193.1644,193.1644,23057.0
2018-07-24 12:30:00,210.2,210.2,209.4,209.66,17127.0,193.1276,193.1276,192.3926,192.6315,17127.0
2018-07-24 13:00:00,209.78,210.45,209.16,209.16,10702.0,192.7417,193.3573,192.1721,192.1721,10702.0
2018-07-24 13:30:00,209.18,209.21,208.23,208.8,18388.0,192.1905,192.218,191.3176,191.8413,18388.0
2018-07-24 14:00:00,208.59,208.72,207.48,207.49,25401.0,191.6484,191.7678,190.6285,190.6377,25401.0
2018-07-24 14:30:00,207.56,208.47,207.28,208.38,30522.0,190.702,191.5381,190.4448,191.4554,30522.0
2018-07-24 15:00:00,208.57,209.5,208.36,209.44,19493.0,191.63,192.4845,191.4371,192.4294,19493.0
2018-07-24 15:30:00,209.27,209.85,208.7,209.35,62250.0,192.2732,192.8061,191.7495,192.3467,62250.0
2018-07-25 09:30:00,208.19,208.93,205.82,206.03,23855.0,191.2809,191.9608,189.1034,189.2963,23855.0
2018-07-25 10:00:00,206.11,206.11,203.7,203.81,16100.0,189.3698,189.3698,187.1556,187.2566,16100.0
2018-07-25 10:30:00,203.96,204.07,202.34,202.44,31771.0,187.3944,187.4955,185.906,185.9979,31771.0
2018-07-25 11:00:00,202.49,203.04,201.59,203.04,15400.0,186.0438,186.5492,185.2169,186.5492,15400.0
2018-07-25 11:30:00,202.92,204.54,202.67,204.54,14684.0,186.4389,187.9273,186.2092,187.9273,14684.0
2018-07-25 12:00:00,204.74,204.74,203.82,204.39,15083.0,188.1111,188.1111,187.2658,187.7895,15083.0
2018-07-25 12:30:00,204.53,205.27,204.38,205.21,17322.0,187.9181,188.598,187.7803,188.5429,17322.0
2018-07-25 13:00:00,205.23,205.9,205.03,205.5,19623.0,188.5613,189.1769,188.3775,188.8094,19623.0
2018-07-25 13:30:00,205.62,206.73,205.62,206.52,8628.0,188.9196,189.9395,188.9196,189.7465,8628.0
2018-07-25 14:00:00,206.5,206.65,205.77,206.06,11823.0,189.7281,189.866,189.0574,189.3239,11823.0
2018-07-25 14:30:00,205.96,206.14,205.77,205.8,25730.0,189.232,189.3974,189.0574,189.085,25730.0
2018-07-25 15:00:00,205.82,206.01,204.77,205.01,54944.0,189.1034,189.2779,188.1386,188.3592,54944.0
2018-07-25 15:30:00,204.95,205.62,204.49,205.32,126693.0,188.304,188.9196,187.8814,188.644,126693.0
2018-07-26 09:30:00,204.92,207.7,203.17,207.15,16309.0,188.2765,190.8307,186.6686,190.3253,16309.0
2018-07-26 10:00:00,207.22,209.35,207.08,209.25,46551.0,190.3897,192.3467,190.261,192.2548,46551.0
2018-07-26 10:30:00,209.25,210.67,209.24,210.24,17741.0,192.2548,193.5594,192.2456,193.1644,17741.0
2018-07-26 11:00:00,210.04,210.49,209.77,209.83,14682.0,192.9806,193.3941,192.7325,192.7877,14682.0
2018-07-26 11:30:00,209.9,210.11,209.72,209.89,7638.0,192.852,193.0449,192.6866,192.8428,7638.0
2018-07-26 12:00:00,209.9,210.39,209.58,209.89,8819.0,192.852,193.3022,192.558,192.8428,8819.0
2018-07-26 12:30:00,209.9,210.0,209.31,209.58,11762.0,192.852,192.9439,192.3099,192.558,11762.0
2018-07-26 13:00:00,209.42,210.11,209.28,209.94,22383.0,192.411,193.0449,192.2823,192.8887,22383.0
2018-07-26 13:30:00,209.89,209.95,209.33,209.87,94535.0,192.8428,192.8979,192.3283,192.8244,94535.0
2018-07-26 14:00:00,209.96,210.66,209.84,210.52,19742.0,192.9071,193.5503,192.7969,193.4216,19742.0
2018-07-26 14:30:00,210.57,210.85,210.37,210.49,32283.0,193.4676,193.7248,193.2838,193.3941,32283.0
2018-07-26 15:00:00,210.54,210.57,209.56,209.61,27031.0,193.44,193.4676,192.5396,192.5855,27031.0
2018-07-26 15:30:00,209.61,210.13,209.55,209.66,58043.0,192.5855,193.0633,192.5304,192.6315,58043.0
2018-07-27 09:30:00,210.09,211.43,209.75,211.38,3128.0,193.0266,194.2577,192.7142,194.2118,3128.0
2018-07-27 10:00:00,211.13,212.0,210.79,211.82,16000.0,193.9821,194.7814,193.6697,194.616,16000.0
2018-07-27 10:30:00,211.87,212.54,211.71,211.9,10071.0,194.662,195.2776,194.515,194.6895,10071.0
2018-07-27 11:00:00,211.81,212.03,210.39,210.61,11755.0,194.6069,194.809,193.3022,193.5043,11755.0
2018-07-27 11:30:00,210.35,210.77,210.08,210.5,10648.0,193.2654,193.6513,193.0174,193.4033,10648.0
2018-07-27 12:00:00,210.46,210.48,210.07,210.18,8588.0,193.3665,193.3849,193.0082,193.1092,8588.0
2018-07-27 12:30:00,210.27,210.59,209.95,210.34,5945.0,193.1919,193.4859,192.8979,193.2563,5945.0
2018-07-27 13:00:00,210.18,210.74,210.03,210.58,4505.0,193.1092,193.6238,192.9714,193.4768,4505.0
2018-07-27 13:30:00,210.33,210.37,209.93,210.3,7604.0,193.2471,193.2838,192.8796,193.2195,7604.0
2018-07-27 14:00:00,210.31,210.67,209.94,209.94,10145.0,193.2287,193.5594,192.8887,192.8887,10145.0
2018-07-27 14:30:00,210.0,210.82,209.9,210.7,5719.0,192.9439,193.6973,192.852,193.587,5719.0
2018-07-27 15:00:00,210.83,211.5,210.71,211.35,9214.0,193.7065,194.322,193.5962,194.1842,9214.0
2018-07-27 15:30:00,211.3,211.41,210.9,211.11,27788.0,194.1383,194.2393,193.7708,193.9637,27788.0
2018-07-30 09:30:00,211.77,213.55,211.77,212.0,8219.0,194.5701,196.2055,194.5701,194.7814,8219.0
2018-07-30 10:00:00,212.0,213.07,211.23,212.95,10143.0,194.7814,195.7645,194.074,195.6543,10143.0
2018-07-30 10:30:00,213.06,213.47,212.93,213.34,5275.0,195.7553,196.132,195.6359,196.0126,5275.0
2018-07-30 11:00:00,213.16,214.17,213.09,214.16,12400.0,195.8472,196.7752,195.7829,196.766,12400.0
2018-07-30 11:30:00,213.89,213.93,213.38,213.41,13305.0,196.5179,196.5547,196.0493,196.0769,13305.0
2018-07-30 12:00:00,213.29,213.57,213.0,213.24,10387.0,195.9667,196.2239,195.7002,195.9207,10387.0
2018-07-30 12:30:00,213.27,213.59,213.16,213.59,10796.0,195.9483,196.2423,195.8472,196.2423,10796.0
2018-07-30 13:00:00,213.59,214.34,213.3,214.34,23753.0,196.2423,196.9314,195.9758,196.9314,23753.0
2018-07-30 13:30:00,214.3,214.98,214.29,214.7,4328.0,196.8946,197.5194,196.8854,197.2621,4328.0
2018-07-30 14:00:00,214.83,214.83,214.21,214.37,6674.0,197.3816,197.3816,196.8119,196.9589,6674.0
2018-07-30 14:30:00,214.34,214.42,213.84,213.84,9153.0,196.9314,197.0049,196.472,196.472,9153.0
2018-07-30 15:00:00,213.85,214.18,213.66,213.66,10499.0,196.4812,196.7844,196.3066,196.3066,10499.0
2018-07-30 15:30:00,213.7,213.7,213.15,213.52,50988.0,196.3434,196.3434,195.838,196.178,50988.0
2018-07-31 09:30:00,213.87,215.82,213.87,215.34,7035.0,196.4995,198.2912,196.4995,197.8502,7035.0
2018-07-31 10:00:00,215.56,216.35,215.32,215.64,10705.0,198.0523,198.7781,197.8318,198.1258,10705.0
2018-07-31 10:30:00,215.69,216.99,215.54,215.81,20499.0,198.1717,199.3661,198.0339,198.282,20499.0
2018-07-31 11:00:00,215.75,216.21,215.5,216.09,13046.0,198.2269,198.6495,197.9972,198.5392,13046.0
2018-07-31 11:30:00,216.24,216.39,215.52,215.7,8282.0,198.6771,198.8149,198.0155,198.1809,8282.0
2018-07-31 12:00:00,215.72,217.1,215.71,217.03,3385.0,198.1993,199.4672,198.1901,199.4029,3385.0
2018-07-31 12:30:00,217.21,217.78,216.97,217.69,4910.0,199.5683,200.092,199.3478,200.0093,4910.0
2018-07-31 13:00:00,217.63,217.72,216.82,217.45,5882.0,199.9542,200.0369,199.2099,199.7888,5882.0
2018-07-31 13:30:00,217.34,217.81,217.14,217.55,10197.0,199.6877,200.1195,199.504,199.8807,10197.0
2018-07-31 14:00:00,217.52,217.52,216.92,217.16,3900.0,199.8531,199.8531,199.3018,199.5223,3900.0
2018-07-31 14:30:00,217.23,217.84,217.1,217.68,4200.0,199.5866,200.1471,199.4672,200.0001,4200.0
2018-07-31 15:00:00,217.59,217.73,217.1,217.26,29246.0,199.9174,200.046,199.4672,199.6142,29246.0
2018-07-31 15:30:00,217.22,217.6,216.85,217.09,35465.0,199.5775,199.9266,199.2375,199.458,35465.0
2018-08-01 09:30:00,216.16,217.49,215.77,217.49,7437.0,198.6036,199.8255,198.2452,199.8255,7437.0
2018-08-01 10:00:00,217.21,218.16,217.1,217.9,15114.0,199.5683,200.4411,199.4672,200.2022,15114.0
2018-08-01 10:30:00,218.19,218.57,217.69,218.57,8870.0,200.4687,200.8178,200.0093,200.8178,8870.0
2018-08-01 11:00:00,218.53,218.53,217.43,217.92,39898.0,200.7811,200.7811,199.7704,200.2206,39898.0
2018-08-01 11:30:00,217.91,218.12,215.85,215.9,81011.0,200.2114,200.4044,198.3187,198.3647,81011.0
2018-08-01 12:00:00,215.74,215.74,215.08,215.21,8903.0,198.2177,198.2177,197.6113,197.7307,8903.0
2018-08-01 12:30:00,215.13,215.55,214.58,215.53,10550.0,197.6572,198.0431,197.1519,198.0247,10550.0
2018-08-01 13:00:00,215.55,215.98,215.51,215.89,30970.0,198.0431,198.4382,198.0063,198.3555,30970.0
2018-08-01 13:30:00,215.87,216.46,215.61,215.62,9202.0,198.3371,198.8792,198.0982,198.1074,9202.0
2018-08-01 14:00:00,215.06,215.65,214.37,214.77,9680.0,197.5929,198.135,196.9589,197.3264,9680.0
2018-08-01 14:30:00,215.04,215.36,214.33,215.05,9201.0,197.5745,197.8685,196.9222,197.5837,9201.0
2018-08-01 15:00:00,215.04,215.31,214.27,214.27,11961.0,197.5745,197.8226,196.8671,196.8671,11961.0
2018-08-01 15:30:00,214.39,214.65,213.9,213.98,35182.0,196.9773,197.2162,196.5271,196.6006,35182.0
2018-08-02 09:30:00,212.91,214.78,212.91,214.55,10945.0,195.6175,197.3356,195.6175,197.1243,10945.0
2018-08-02 10:00:00,214.52,216.65,214.0,216.65,21301.0,197.0968,199.0538,196.619,199.0538,21301.0
2018-08-02 10:30:00,216.62,216.81,215.82,215.96,4361.0,199.0262,199.2008,198.2912,198.4198,4361.0
2018-08-02 11:00:00,216.3,216.94,216.16,216.28,5233.0,198.7322,199.3202,198.6036,198.7138,5233.0
2018-08-02 11:30:00,216.43,217.75,216.3,217.59,11490.0,198.8516,200.0644,198.7322,199.9174,11490.0
2018-08-02 12:00:00,217.34,218.48,217.34,217.97,3667.0,199.6877,200.7351,199.6877,200.2665,3667.0
2018-08-02 12:30:00,217.78,218.02,217.67,217.86,2923.0,200.092,200.3125,199.9909,200.1655,2923.0
2018-08-02 13:00:00,217.87,217.95,217.44,217.86,4437.0,200.1747,200.2482,199.7796,200.1655,4437.0
2018-08-02 13:30:00,217.89,218.24,217.89,218.07,3102.0,200.193,200.5146,200.193,200.3584,3102.0
2018-08-02 14:00:00,218.01,218.23,217.41,217.5,4600.0,200.3033,200.5054,199.752,199.8347,4600.0
2018-08-02 14:30:00,217.58,217.84,217.15,217.27,6447.0,199.9082,200.1471,199.5131,199.6234,6447.0
2018-08-02 15:00:00,217.31,217.32,216.51,217.06,12435.0,199.6602,199.6693,198.9251,199.4305,12435.0
2018-08-02 15:30:00,217.03,217.81,216.93,217.24,20777.0,199.4029,200.1195,199.311,199.5958,20777.0
2018-08-03 09:30:00,217.34,218.2,216.86,217.52,4530.0,199.6877,200.4779,199.2467,199.8531,4530.0
2018-08-03 10:00:00,217.38,217.54,216.19,217.02,4498.0,199.7245,199.8715,198.6311,199.3937,4498.0
2018-08-03 10:30:00,216.86,216.9,216.24,216.88,3000.0,199.2467,199.2835,198.6771,199.2651,3000.0
2018-08-03 11:00:00,217.03,217.03,215.76,215.76,1306.0,199.4029,199.4029,198.236,198.236,1306.0
2018-08-03 11:30:00,215.89,216.4,215.89,215.99,2817.0,198.3555,198.8241,198.3555,198.4474,2817.0
2018-08-03 12:00:00,216.0,216.64,215.95,216.13,5573.0,198.4565,199.0446,198.4106,198.576,5573.0
2018-08-03 12:30:00,216.31,216.53,215.75,216.07,4520.0,198.7414,198.9435,198.2269,198.5209,4520.0
2018-08-03 13:00:00,216.06,216.72,215.96,216.71,4800.0,198.5117,199.1181,198.4198,199.1089,4800.0
2018-08-03 13:30:00,216.71,216.73,216.26,216.44,5615.0,199.1089,199.1273,198.6954,198.8608,5615.0
2018-08-03 14:00:00,216.44,216.57,216.12,216.57,12396.0,198.8608,198.9803,198.5668,198.9803,12396.0
2018-08-03 14:30:00,216.53,217.49,216.53,217.49,3830.0,198.9435,199.8255,198.9435,199.8255,3830.0
2018-08-03 15:00:00,217.26,218.04,217.24,217.9,6146.0,199.6142,200.3309,199.5958,200.2022,6146.0
2018-08-03 15:30:00,217.81,218.02,217.54,217.81,16401.0,200.1195,200.3125,199.8715,200.1195,16401.0
2018-08-06 09:30:00,218.26,219.94,218.26,219.43,14376.0,200.533,202.0765,200.533,201.608,14376.0
2018-08-06 10:00:00,219.54,220.69,218.97,219.77,9906.0,201.709,202.7656,201.1853,201.9204,9906.0
2018-08-06 10:30:00,219.95,221.56,219.9,220.57,7492.0,202.0857,203.565,202.0398,202.6554,7492.0
2018-08-06 11:00:00,220.67,220.68,219.73,220.17,5341.0,202.7473,202.7564,201.8836,202.2879,5341.0
2018-08-06 11:30:00,220.37,220.64,220.01,220.02,7486.0,202.4716,202.7197,202.1409,202.15,7486.0
2018-08-06 12:00:00,220.22,221.38,220.12,220.93,9476.0,202.3338,203.3996,202.2419,202.9861,9476.0
2018-08-06 12:30:00,220.65,221.15,220.43,220.82,5085.0,202.7289,203.1883,202.5267,202.8851,5085.0
2018-08-06 13:00:00,220.69,220.72,220.38,220.6,5667.0,202.7656,202.7932,202.4808,202.6829,5667.0
2018-08-06 13:30:00,220.37,220.58,220.02,220.02,4930.0,202.4716,202.6646,202.15,202.15,4930.0
2018-08-06 14:00:00,220.25,220.81,220.19,220.48,7818.0,202.3614,202.8759,202.3062,202.5727,7818.0
2018-08-06 14:30:00,220.44,220.53,220.07,220.15,5769.0,202.5359,202.6186,202.196,202.2695,5769.0
2018-08-06 15:00:00,220.05,220.14,219.7,220.09,10188.0,202.1776,202.2603,201.856,202.2144,10188.0
2018-08-06 15:30:00,220.14,220.43,219.95,220.16,28776.0,202.2603,202.5267,202.0857,202.2787,28776.0
2018-08-07 09:30:00,221.06,223.05,221.06,221.83,2922.0,203.1056,204.934,203.1056,203.813,2922.0
2018-08-07 10:00:00,222.15,222.54,221.76,221.76,2952.0,204.107,204.4654,203.7487,203.7487,2952.0
2018-08-07 10:30:00,221.78,224.24,221.69,223.21,9417.0,203.7671,206.0273,203.6844,205.081,9417.0
2018-08-07 11:00:00,222.93,223.49,222.07,222.08,6448.0,204.8237,205.3382,204.0335,204.0427,6448.0
2018-08-07 11:30:00,222.19,222.32,221.49,221.56,5694.0,204.1438,204.2632,203.5007,203.565,5694.0
2018-08-07 12:00:00,221.55,221.74,221.07,221.58,8892.0,203.5558,203.7303,203.1148,203.5833,8892.0
2018-08-07 12:30:00,221.48,222.64,221.47,222.43,5209.0,203.4915,204.5573,203.4823,204.3643,5209.0
2018-08-07 13:00:00,222.8,222.81,221.55,221.83,12702.0,204.7043,204.7134,203.5558,203.813,12702.0
2018-08-07 13:30:00,221.63,221.86,219.75,220.64,37023.0,203.6293,203.8406,201.902,202.7197,37023.0
2018-08-07 14:00:00,220.69,220.94,220.36,220.78,13828.0,202.7656,202.9953,202.4624,202.8483,13828.0
2018-08-07 14:30:00,220.73,220.87,220.29,220.61,18594.0,202.8024,202.931,202.3981,202.6921,18594.0
2018-08-07 15:00:00,220.6,220.6,220.14,220.33,7667.0,202.6829,202.6829,202.2603,202.4349,7667.0
2018-08-07 15:30:00,220.33,220.54,219.81,219.93,24792.0,202.4349,202.6278,201.9571,202.0674,24792.0
2018-08-08 09:30:00,219.9,220.0,218.21,219.4,2842.0,202.0398,202.1317,200.4871,201.5804,2842.0
2018-08-08 10:00:00,218.78,218.99,217.45,218.02,5157.0,201.0108,201.2037,199.7888,200.3125,5157.0
2018-08-08 10:30:00,217.86,218.07,217.53,217.69,9233.0,200.1655,200.3584,199.8623,200.0093,9233.0
2018-08-08 11:00:00,217.67,217.76,217.29,217.49,5971.0,199.9909,200.0736,199.6418,199.8255,5971.0
2018-08-08 11:30:00,217.41,218.19,217.41,217.96,5545.0,199.752,200.4687,199.752,200.2574,5545.0
2018-08-08 12:00:00,218.06,218.75,217.94,218.02,4479.0,200.3492,200.9832,200.239,200.3125,4479.0
2018-08-08 12:30:00,218.25,218.75,218.14,218.44,2351.0,200.5238,200.9832,200.4227,200.6984,2351.0
2018-08-08 13:00:00,218.43,218.99,218.28,218.59,3617.0,200.6892,201.2037,200.5514,200.8362,3617.0
2018-08-08 13:30:00,218.7,219.08,218.15,218.23,5534.0,200.9373,201.2864,200.4319,200.5054,5534.0
2018-08-08 14:00:00,218.35,218.35,217.83,217.83,3052.0,200.6157,200.6157,200.1379,200.1379,3052.0
2018-08-08 14:30:00,217.82,217.82,216.88,217.14,4566.0,200.1287,200.1287,199.2651,199.504,4566.0
2018-08-08 15:00:00,217.24,217.24,216.71,216.85,17607.0,199.5958,199.5958,199.1089,199.2375,17607.0
2018-08-08 15:30:00,216.84,216.99,215.84,216.04,66357.0,199.2283,199.3661,198.3095,198.4933,66357.0
2018-08-09 09:30:00,216.87,218.15,215.43,218.13,5328.0,199.2559,200.4319,197.9328,200.4136,5328.0
2018-08-09 10:00:00,218.18,220.69,218.17,220.11,74738.0,200.4595,202.7656,200.4503,202.2327,74738.0
2018-08-09 10:30:00,220.3,220.5,219.88,219.98,5546.0,202.4073,202.5911,202.0214,202.1133,5546.0
2018-08-09 11:00:00,219.88,219.88,218.82,219.01,2400.0,202.0214,202.0214,201.0475,201.2221,2400.0
2018-08-09 11:30:00,219.07,219.07,218.09,218.23,10738.0,201.2772,201.2772,200.3768,200.5054,10738.0
2018-08-09 12:00:00,218.37,218.38,217.46,217.67,8940.0,200.6341,200.6432,199.798,199.9909,8940.0
2018-08-09 12:30:00,217.85,218.97,217.85,218.78,4206.0,200.1563,201.1853,200.1563,201.0108,4206.0
2018-08-09 13:00:00,218.87,218.87,218.32,218.58,3844.0,201.0934,201.0934,200.5881,200.827,3844.0
2018-08-09 13:30:00,218.53,218.88,218.42,218.53,6975.0,200.7811,201.1026,200.68,200.7811,6975.0
2018-08-09 14:00:00,218.68,218.68,218.31,218.31,3369.0,200.9189,200.9189,200.5789,200.5789,3369.0
2018-08-09 14:30:00,218.19,218.24,217.71,217.72,3943.0,200.4687,200.5146,200.0277,200.0369,3943.0
2018-08-09 15:00:00,217.68,217.72,217.05,217.25,10199.0,200.0001,200.0369,199.4213,199.605,10199.0
2018-08-09 15:30:00,217.18,217.99,216.79,216.94,35520.0,199.5407,200.2849,199.1824,199.3202,35520.0
2018-08-10 09:30:00,215.81,216.14,215.05,215.8,15851.0,198.282,198.5852,197.5837,198.2728,15851.0
2018-08-10 10:00:00,216.06,216.27,215.66,215.89,7647.0,198.5117,198.7046,198.1442,198.3555,7647.0
2018-08-10 10:30:00,216.26,216.89,215.72,216.55,9982.0,198.6954,199.2743,198.1993,198.9619,9982.0
2018-08-10 11:00:00,216.56,216.99,216.15,216.39,6204.0,198.9711,199.3661,198.5944,198.8149,6204.0
2018-08-10 11:30:00,216.41,216.89,216.14,216.14,3996.0,198.8332,199.2743,198.5852,198.5852,3996.0
2018-08-10 12:00:00,216.17,216.87,216.0,216.63,4100.0,198.6127,199.2559,198.4565,199.0354,4100.0
2018-08-10 12:30:00,216.47,216.83,216.38,216.46,4500.0,198.8884,199.2191,198.8057,198.8792,4500.0
2018-08-10 13:00:00,216.46,216.5,215.94,216.19,3984.0,198.8792,198.9159,198.4014,198.6311,3984.0
2018-08-10 13:30:00,216.19,216.21,215.78,215.9,3212.0,198.6311,198.6495,198.2544,198.3647,3212.0
2018-08-10 14:00:00,215.76,215.96,215.44,215.44,3611.0,198.236,198.4198,197.942,197.942,3611.0
2018-08-10 14:30:00,215.23,216.23,215.22,215.84,6700.0,197.7491,198.6679,197.7399,198.3095,6700.0
2018-08-10 15:00:00,215.59,216.15,215.45,215.69,7328.0,198.0798,198.5944,197.9512,198.1717,7328.0
2018-08-10 15:30:00,215.61,216.03,215.45,215.63,27704.0,198.0982,198.4841,197.9512,198.1166,27704.0
2018-08-13 09:30:00,215.84,216.59,214.13,214.13,5633.0,198.3095,198.9986,196.7384,196.7384,5633.0
2018-08-13 10:00:00,214.45,215.2,214.17,214.49,23041.0,197.0324,197.7215,196.7752,197.0692,23041.0
2018-08-13 10:30:00,214.42,214.66,213.29,213.3,5613.0,197.0049,197.2254,195.9667,195.9758,5613.0
2018-08-13 11:00:00,213.58,213.87,212.7,213.3,10032.0,196.2331,196.4995,195.4246,195.9758,10032.0
2018-08-13 11:30:00,213.0,213.52,212.67,212.67,4286.0,195.7002,196.178,195.397,195.397,4286.0
2018-08-13 12:00:00,212.74,213.53,212.74,213.53,5153.0,195.4613,196.1872,195.4613,196.1872,5153.0
2018-08-13 12:30:00,213.27,213.52,212.74,212.89,3679.0,195.9483,196.178,195.4613,195.5991,3679.0
2018-08-13 13:00:00,212.73,213.08,212.47,212.92,3100.0,195.4521,195.7737,195.2133,195.6267,3100.0
2018-08-13 13:30:00,213.39,213.67,213.2,213.56,1900.0,196.0585,196.3158,195.884,196.2147,1900.0
2018-08-13 14:00:00,213.43,214.38,213.43,214.36,3887.0,196.0953,196.9681,196.0953,196.9497,3887.0
2018-08-13 14:30:00,214.39,214.79,214.33,214.59,2473.0,196.9773,197.3448,196.9222,197.1611,2473.0
2018-08-13 15:00:00,214.49,214.52,213.76,213.76,5043.0,197.0692,197.0968,196.3985,196.3985,5043.0
2018-08-13 15:30:00,213.73,214.06,213.41,213.72,17835.0,196.3709,196.6741,196.0769,196.3617,17835.0
2018-08-14 09:30:00,214.3,216.09,213.94,215.8,4791.0,196.8946,198.5392,196.5639,198.2728,4791.0
2018-08-14 10:00:00,215.72,217.18,215.6,216.98,11905.0,198.1993,199.5407,198.089,199.357,11905.0
2018-08-14 10:30:00,216.96,217.98,216.84,217.62,3050.0,199.3386,200.2757,199.2283,199.945,3050.0
2018-08-14 11:00:00,217.78,218.96,217.73,218.82,3678.0,200.092,201.1761,200.046,201.0475,3678.0
2018-08-14 11:30:00,218.91,219.0,217.8,217.99,3050.0,201.1302,201.2129,200.1104,200.2849,3050.0
2018-08-14 12:00:00,218.05,219.06,218.03,218.87,2400.0,200.34,201.268,200.3217,201.0934,2400.0
2018-08-14 12:30:00,219.06,219.38,218.7,218.71,4632.0,201.268,201.562,200.9373,200.9464,4632.0
2018-08-14 13:00:00,219.0,219.0,218.61,218.78,1700.0,201.2129,201.2129,200.8546,201.0108,1700.0
2018-08-14 13:30:00,218.7,219.09,218.39,218.55,4582.0,200.9373,201.2956,200.6524,200.7994,4582.0
2018-08-14 14:00:00,218.67,219.32,218.57,218.75,4403.0,200.9097,201.5069,200.8178,200.9832,4403.0
2018-08-14 14:30:00,218.79,219.37,218.79,218.96,3053.0,201.0199,201.5528,201.0199,201.1761,3053.0
2018-08-14 15:00:00,219.05,219.06,218.52,218.77,6050.0,201.2588,201.268,200.7719,201.0016,6050.0
2018-08-14 15:30:00,218.82,218.87,217.4,217.55,37232.0,201.0475,201.0934,199.7428,199.8807,37232.0
2018-08-15 09:30:00,216.1,217.84,214.96,215.34,26262.0,198.5484,200.1471,197.501,197.8502,26262.0
2018-08-15 10:00:00,215.92,218.86,215.25,218.86,26187.0,198.383,201.0843,197.7675,201.0843,26187.0
2018-08-15 10:30:00,218.71,219.3,218.0,218.03,24178.0,200.9464,201.4885,200.2941,200.3217,24178.0
2018-08-15 11:00:00,217.8,218.8,217.77,218.37,30124.0,200.1104,201.0291,200.0828,200.6341,30124.0
2018-08-15 11:30:00,218.41,218.89,218.24,218.42,26206.0,200.6708,201.1118,200.5146,200.68,26206.0
2018-08-15 12:00:00,218.41,220.33,218.41,220.28,13753.0,200.6708,202.4349,200.6708,202.3889,13753.0
2018-08-15 12:30:00,220.33,220.82,219.98,220.64,11701.0,202.4349,202.8851,202.1133,202.7197,11701.0
2018-08-15 13:00:00,220.39,220.76,219.92,220.26,5015.0,202.49,202.8299,202.0582,202.3706,5015.0
2018-08-15 13:30:00,220.23,220.76,219.91,220.74,8263.0,202.343,202.8299,202.049,202.8116,8263.0
2018-08-15 14:00:00,220.56,220.8,220.12,220.4,10927.0,202.6462,202.8667,202.2419,202.4992,10927.0
2018-08-15 14:30:00,220.4,221.51,220.12,221.38,14687.0,202.4992,203.519,202.2419,203.3996,14687.0
2018-08-15 15:00:00,221.51,222.25,221.38,221.42,16803.0,203.519,204.1989,203.3996,203.4363,16803.0
2018-08-15 15:30:00,221.52,222.66,221.36,222.09,77734.0,203.5282,204.5756,203.3812,204.0519,77734.0
2018-08-16 09:30:00,222.91,224.59,222.91,223.64,17156.0,204.8053,206.3489,204.8053,205.476,17156.0
2018-08-16 10:00:00,223.69,223.91,222.48,222.52,13730.0,205.522,205.7241,204.4102,204.447,13730.0
2018-08-16 10:30:00,222.72,223.26,222.21,222.24,8286.0,204.6308,205.1269,204.1622,204.1897,8286.0
2018-08-16 11:00:00,222.14,222.46,221.7,221.9,13396.0,204.0979,204.3919,203.6936,203.8774,13396.0
2018-08-16 11:30:00,221.87,222.05,221.49,221.55,8434.0,203.8498,204.0152,203.5007,203.5558,8434.0
2018-08-16 12:00:00,221.67,222.82,221.53,222.31,6397.0,203.666,204.7226,203.5374,204.2541,6397.0
2018-08-16 12:30:00,222.4,222.46,222.21,222.29,3180.0,204.3367,204.3919,204.1622,204.2357,3180.0
2018-08-16 13:00:00,222.39,222.4,221.89,222.07,2490.0,204.3276,204.3367,203.8682,204.0335,2490.0
2018-08-16 13:30:00,221.88,221.93,221.49,221.58,2550.0,203.859,203.9049,203.5007,203.5833,2550.0
2018-08-16 14:00:00,221.69,221.72,221.34,221.42,5342.0,203.6844,203.712,203.3628,203.4363,5342.0
2018-08-16 14:30:00,221.33,221.43,221.07,221.08,3819.0,203.3536,203.4455,203.1148,203.124,3819.0
2018-08-16 15:00:00,221.06,221.43,220.93,221.38,4338.0,203.1056,203.4455,202.9861,203.3996,4338.0
2018-08-16 15:30:00,221.49,221.49,220.81,221.29,19021.0,203.5007,203.5007,202.8759,203.3169,19021.0
2018-08-17 09:30:00,220.82,222.62,220.67,222.62,4354.0,202.8851,204.5389,202.7473,204.5389,4354.0
2018-08-17 10:00:00,221.64,222.62,221.53,222.28,3186.0,203.6385,204.5389,203.5374,204.2265,3186.0
2018-08-17 10:30:00,222.54,222.87,222.37,222.8,6618.0,204.4654,204.7686,204.3092,204.7043,6618.0
2018-08-17 11:00:00,222.61,222.82,222.34,222.49,15308.0,204.5297,204.7226,204.2816,204.4194,15308.0
2018-08-17 11:30:00,222.49,223.13,222.49,222.81,5400.0,204.4194,205.0075,204.4194,204.7134,5400.0
2018-08-17 12:00:00,222.8,223.08,222.63,222.63,2731.0,204.7043,204.9615,204.5481,204.5481,2731.0
2018-08-17 12:30:00,222.57,222.63,222.11,222.63,1411.0,204.4929,204.5481,204.0703,204.5481,1411.0
2018-08-17 13:00:00,222.73,222.8,222.56,222.64,3970.0,204.6399,204.7043,204.4837,204.5573,3970.0
2018-08-17 13:30:00,222.5,222.88,222.5,222.6,8847.0,204.4286,204.7778,204.4286,204.5205,8847.0
2018-08-17 14:00:00,222.92,223.0,222.41,222.85,3810.0,204.8145,204.888,204.3459,204.7502,3810.0
2018-08-17 14:30:00,222.91,223.06,222.79,222.81,3052.0,204.8053,204.9431,204.6951,204.7134,3052.0
2018-08-17 15:00:00,222.91,222.92,222.41,222.7,9256.0,204.8053,204.8145,204.3459,204.6124,9256.0
2018-08-17 15:30:00,222.74,223.02,222.34,222.7,53924.0,204.6491,204.9064,204.2816,204.6124,53924.0
2018-08-20 09:30:00,223.47,224.98,223.13,224.75,4286.0,205.3198,206.7072,205.0075,206.4959,4286.0
2018-08-20 10:00:00,224.81,225.36,222.92,224.58,27213.0,206.551,207.0563,204.8145,206.3397,27213.0
2018-08-20 10:30:00,224.63,224.76,223.63,223.63,14500.0,206.3856,206.5051,205.4668,205.4668,14500.0
2018-08-20 11:00:00,223.79,224.3,223.79,224.03,5875.0,205.6138,206.0824,205.6138,205.8344,5875.0
2018-08-20 11:30:00,224.33,224.55,223.95,224.31,7201.0,206.11,206.3121,205.7609,206.0916,7201.0
2018-08-20 12:00:00,224.0,224.35,223.95,223.97,7300.0,205.8068,206.1284,205.7609,205.7792,7300.0
2018-08-20 12:30:00,223.99,224.33,223.99,224.16,3001.0,205.7976,206.11,205.7976,205.9538,3001.0
2018-08-20 13:00:00,224.2,224.74,224.2,224.74,1636.0,205.9905,206.4867,205.9905,206.4867,1636.0
2018-08-20 13:30:00,224.86,225.14,224.7,224.94,2400.0,206.5969,206.8542,206.4499,206.6704,2400.0
2018-08-20 14:00:00,225.06,225.78,225.06,225.64,5561.0,206.7807,207.4422,206.7807,207.3136,5561.0
2018-08-20 14:30:00,225.59,225.71,225.24,225.24,3201.0,207.2677,207.3779,206.9461,206.9461,3201.0
2018-08-20 15:00:00,225.28,225.42,225.22,225.23,4828.0,206.9828,207.1115,206.9277,206.9369,4828.0
2018-08-20 15:30:00,225.27,225.54,224.89,225.29,64494.0,206.9736,207.2217,206.6245,206.992,64494.0
2018-08-21 09:30:00,215.02,219.99,210.21,219.84,80783.0,197.5561,202.1225,193.1368,201.9847,80783.0
2018-08-21 10:00:00,219.82,222.64,219.3,222.0,78726.0,201.9663,204.5573,201.4885,203.9692,78726.0
2018-08-21 10:30:00,221.97,222.13,220.14,221.13,85347.0,203.9417,204.0887,202.2603,203.1699,85347.0
2018-08-21 11:00:00,221.01,221.29,220.8,221.22,9748.0,203.0596,203.3169,202.8667,203.2526,9748.0
2018-08-21 11:30:00,221.14,222.47,219.82,220.63,77333.0,203.1791,204.4011,201.9663,202.7105,77333.0
2018-08-21 12:00:00,221.01,221.01,219.98,220.63,27450.0,203.0596,203.0596,202.1133,202.7105,27450.0
2018-08-21 12:30:00,220.76,221.36,220.36,220.85,20754.0,202.8299,203.3812,202.4624,202.9126,20754.0
2018-08-21 13:00:00,220.84,221.37,220.72,220.88,31664.0,202.9034,203.3904,202.7932,202.9402,31664.0
2018-08-21 13:30:00,220.87,221.33,220.81,220.9,35509.0,202.931,203.3536,202.8759,202.9586,35509.0
2018-08-21 14:00:00,220.88,221.09,220.04,220.65,58180.0,202.9402,203.1331,202.1684,202.7289,58180.0
2018-08-21 14:30:00,220.59,220.74,220.35,220.46,29053.0,202.6738,202.8116,202.4532,202.5543,29053.0
2018-08-21 15:00:00,220.53,221.72,220.43,221.43,23608.0,202.6186,203.712,202.5267,203.4455,23608.0
2018-08-21 15:30:00,221.52,222.36,221.22,222.14,101777.0,203.5282,204.3,203.2526,204.0979,101777.0
2018-08-22 09:30:00,221.57,223.27,219.36,220.21,45282.0,203.5742,205.1361,201.5437,202.3246,45282.0
2018-08-22 10:00:00,220.17,220.72,219.45,220.23,55093.0,202.2879,202.7932,201.6263,202.343,55093.0
2018-08-22 10:30:00,220.17,220.56,219.82,220.4,21383.0,202.2879,202.6462,201.9663,202.4992,21383.0
2018-08-22 11:00:00,220.42,221.29,220.37,220.9,12994.0,202.5176,203.3169,202.4716,202.9586,12994.0
2018-08-22 11:30:00,220.91,221.22,220.76,220.97,13494.0,202.9678,203.2526,202.8299,203.0229,13494.0
2018-08-22 12:00:00,221.08,221.4,220.87,221.4,5600.0,203.124,203.418,202.931,203.418,5600.0
2018-08-22 12:30:00,221.54,221.54,221.22,221.35,1800.0,203.5466,203.5466,203.2526,203.372,1800.0
2018-08-22 13:00:00,221.37,221.46,220.75,221.26,5100.0,203.3904,203.4731,202.8208,203.2893,5100.0
2018-08-22 13:30:00,221.33,221.95,221.26,221.84,4819.0,203.3536,203.9233,203.2893,203.8222,4819.0
2018-08-22 14:00:00,221.94,222.09,221.51,221.8,7250.0,203.9141,204.0519,203.519,203.7855,7250.0
2018-08-22 14:30:00,221.94,222.28,221.65,222.24,5884.0,203.9141,204.2265,203.6477,204.1897,5884.0
2018-08-22 15:00:00,222.29,223.05,222.13,222.7,10044.0,204.2357,204.934,204.0887,204.6124,10044.0
2018-08-22 15:30:00,223.04,223.41,222.65,222.8,36002.0,204.9248,205.2647,204.5664,204.7043,36002.0
2018-08-23 09:30:00,221.68,222.91,221.68,221.98,14848.0,203.6752,204.8053,203.6752,203.9509,14848.0
2018-08-23 10:00:00,221.74,222.18,221.59,222.06,35229.0,203.7303,204.1346,203.5925,204.0244,35229.0
2018-08-23 10:30:00,222.06,222.06,220.44,220.83,9190.0,204.0244,204.0244,202.5359,202.8943,9190.0
2018-08-23 11:00:00,220.96,222.03,220.96,221.44,7014.0,203.0137,203.9968,203.0137,203.4547,7014.0
2018-08-23 11:30:00,221.07,221.11,220.57,220.96,6767.0,203.1148,203.1515,202.6554,203.0137,6767.0
2018-08-23 12:00:00,221.16,222.07,221.16,221.85,49122.0,203.1975,204.0335,203.1975,203.8314,49122.0
2018-08-23 12:30:00,221.79,221.91,220.6,220.61,30222.0,203.7763,203.8865,202.6829,202.6921,30222.0
2018-08-23 13:00:00,220.82,220.86,220.0,220.13,10466.0,202.8851,202.9218,202.1317,202.2511,10466.0
2018-08-23 13:30:00,220.3,220.66,220.15,220.65,5346.0,202.4073,202.7381,202.2695,202.7289,5346.0
2018-08-23 14:00:00,220.54,221.58,220.45,221.57,15045.0,202.6278,203.5833,202.5451,203.5742,15045.0
2018-08-23 14:30:00,221.3,221.32,220.95,221.16,9420.0,203.3261,203.3445,203.0045,203.1975,9420.0
2018-08-23 15:00:00,221.15,221.97,221.15,221.97,7411.0,203.1883,203.9417,203.1883,203.9417,7411.0
2018-08-23 15:30:00,221.97,222.04,220.76,221.11,33739.0,203.9417,204.006,202.8299,203.1515,33739.0
2018-08-24 09:30:00,221.93,221.96,220.28,220.29,3767.0,203.9049,203.9325,202.3889,202.3981,3767.0
2018-08-24 10:00:00,220.29,221.09,220.17,220.64,8628.0,202.3981,203.1331,202.2879,202.7197,8628.0
2018-08-24 10:30:00,220.84,220.93,220.25,220.34,6021.0,202.9034,202.9861,202.3614,202.4441,6021.0
2018-08-24 11:00:00,220.25,220.28,219.44,219.45,6876.0,202.3614,202.3889,201.6172,201.6263,6876.0
2018-08-24 11:30:00,219.44,219.71,219.27,219.63,7461.0,201.6172,201.8652,201.461,201.7917,7461.0
2018-08-24 12:00:00,219.59,220.0,219.59,219.91,2753.0,201.755,202.1317,201.755,202.049,2753.0
2018-08-24 12:30:00,219.87,220.16,219.59,220.16,3200.0,202.0122,202.2787,201.755,202.2787,3200.0
2018-08-24 13:00:00,220.17,220.2,219.7,219.85,14086.0,202.2879,202.3154,201.856,201.9939,14086.0
2018-08-24 13:30:00,219.89,220.0,219.64,220.0,1363.0,202.0306,202.1317,201.8009,202.1317,1363.0
2018-08-24 14:00:00,219.99,220.55,219.99,220.32,4647.0,202.1225,202.637,202.1225,202.4257,4647.0
2018-08-24 14:30:00,220.14,220.59,220.13,220.51,3305.0,202.2603,202.6738,202.2511,202.6002,3305.0
2018-08-24 15:00:00,220.52,220.55,219.92,219.92,7680.0,202.6094,202.637,202.0582,202.0582,7680.0
2018-08-24 15:30:00,220.03,220.39,219.85,220.25,17651.0,202.1592,202.49,201.9939,202.3614,17651.0
2018-08-27 09:30:00,221.15,222.24,219.93,221.7,12037.0,203.1883,204.1897,202.0674,203.6936,12037.0
2018-08-27 10:00:00,221.8,223.18,221.8,222.56,7183.0,203.7855,205.0534,203.7855,204.4837,7183.0
2018-08-27 10:30:00,222.21,222.47,221.3,222.17,4168.0,204.1622,204.4011,203.3261,204.1254,4168.0
2018-08-27 11:00:00,222.13,222.98,221.74,222.86,8031.0,204.0887,204.8696,203.7303,204.7594,8031.0
2018-08-27 11:30:00,222.75,223.53,222.74,223.45,4446.0,204.6583,205.375,204.6491,205.3015,4446.0
2018-08-27 12:00:00,223.47,223.72,223.44,223.5,9300.0,205.3198,205.5495,205.2923,205.3474,9300.0
2018-08-27 12:30:00,223.6,224.5,223.5,224.5,17308.0,205.4393,206.2662,205.3474,206.2662,17308.0
2018-08-27 13:00:00,224.43,226.1,224.39,225.56,63092.0,206.2019,207.7362,206.1651,207.2401,63092.0
2018-08-27 13:30:00,225.71,225.9,224.11,224.45,41354.0,207.3779,207.5525,205.9079,206.2202,41354.0
2018-08-27 14:00:00,224.55,225.19,224.05,224.17,8335.0,206.3121,206.9001,205.8527,205.963,8335.0
2018-08-27 14:30:00,224.3,224.45,223.28,223.56,10524.0,206.0824,206.2202,205.1453,205.4025,10524.0
2018-08-27 15:00:00,223.59,223.59,221.92,222.34,11756.0,205.4301,205.4301,203.8957,204.2816,11756.0
2018-08-27 15:30:00,222.37,222.53,221.81,222.17,42814.0,204.3092,204.4562,203.7947,204.1254,42814.0
2018-08-28 09:30:00,222.86,223.88,221.7,223.18,5453.0,204.7594,205.6965,203.6936,205.0534,5453.0
2018-08-28 10:00:00,223.38,224.05,222.84,223.2,9039.0,205.2371,205.8527,204.741,205.0718,9039.0
2018-08-28 10:30:00,223.18,223.82,223.02,223.43,6231.0,205.0534,205.6414,204.9064,205.2831,6231.0
2018-08-28 11:00:00,223.65,223.96,223.1,223.63,4230.0,205.4852,205.77,204.9799,205.4668,4230.0
2018-08-28 11:30:00,223.56,223.69,222.81,222.93,22694.0,205.4025,205.522,204.7134,204.8237,22694.0
2018-08-28 12:00:00,222.87,223.87,222.87,223.73,1900.0,204.7686,205.6874,204.7686,205.5587,1900.0
2018-08-28 12:30:00,223.6,223.88,223.34,223.74,2306.0,205.4393,205.6965,205.2004,205.5679,2306.0
2018-08-28 13:00:00,223.9,224.0,223.59,223.72,2801.0,205.7149,205.8068,205.4301,205.5495,2801.0
2018-08-28 13:30:00,223.53,224.35,223.53,224.31,3777.0,205.375,206.1284,205.375,206.0916,3777.0
2018-08-28 14:00:00,224.24,224.32,223.81,224.13,2065.0,206.0273,206.1008,205.6322,205.9262,2065.0
2018-08-28 14:30:00,224.32,224.32,223.99,224.22,3073.0,206.1008,206.1008,205.7976,206.0089,3073.0
2018-08-28 15:00:00,224.14,224.59,224.0,224.32,5497.0,205.9354,206.3489,205.8068,206.1008,5497.0
2018-08-28 15:30:00,224.34,224.46,223.57,223.97,16137.0,206.1192,206.2294,205.4117,205.7792,16137.0
2018-08-29 09:30:00,224.39,224.67,223.01,223.98,3539.0,206.1651,206.4224,204.8972,205.7884,3539.0
2018-08-29 10:00:00,224.02,224.07,223.58,223.66,2042.0,205.8252,205.8711,205.4209,205.4944,2042.0
2018-08-29 10:30:00,223.43,224.02,223.43,223.77,6158.0,205.2831,205.8252,205.2831,205.5955,6158.0
2018-08-29 11:00:00,223.47,223.71,223.15,223.58,19286.0,205.3198,205.5403,205.0258,205.4209,19286.0
2018-08-29 11:30:00,223.45,223.79,223.26,223.76,4902.0,205.3015,205.6138,205.1269,205.5863,4902.0
2018-08-29 12:00:00,223.77,224.3,223.68,223.83,7686.0,205.5955,206.0824,205.5128,205.6506,7686.0
2018-08-29 12:30:00,224.06,224.3,223.95,224.11,10779.0,205.8619,206.0824,205.7609,205.9079,10779.0
2018-08-29 13:00:00,223.78,223.9,223.11,223.27,1900.0,205.6047,205.7149,204.9891,205.1361,1900.0
2018-08-29 13:30:00,223.11,223.26,222.87,222.94,2193.0,204.9891,205.1269,204.7686,204.8329,2193.0
2018-08-29 14:00:00,223.26,223.63,222.8,222.96,8481.0,205.1269,205.4668,204.7043,204.8513,8481.0
2018-08-29 14:30:00,222.97,223.31,222.51,222.56,12076.0,204.8604,205.1728,204.4378,204.4837,12076.0
2018-08-29 15:00:00,222.56,223.29,222.55,223.07,14701.0,204.4837,205.1545,204.4746,204.9523,14701.0
2018-08-29 15:30:00,223.0,223.53,222.55,223.15,34626.0,204.888,205.375,204.4746,205.0258,34626.0
2018-08-30 09:30:00,223.09,223.1,220.77,222.02,11235.0,204.9707,204.9799,202.8391,203.9876,11235.0
2018-08-30 10:00:00,222.01,222.78,221.34,222.28,4900.0,203.9784,204.6859,203.3628,204.2265,4900.0
2018-08-30 10:30:00,222.56,222.83,222.09,222.63,4305.0,204.4837,204.7318,204.0519,204.5481,4305.0
2018-08-30 11:00:00,222.62,223.02,221.76,222.2,3526.0,204.5389,204.9064,203.7487,204.153,3526.0
2018-08-30 11:30:00,222.65,222.65,221.66,222.27,2764.0,204.5664,204.5664,203.6568,204.2173,2764.0
2018-08-30 12:00:00,222.11,222.55,221.94,222.46,3330.0,204.0703,204.4746,203.9141,204.3919,3330.0
2018-08-30 12:30:00,222.36,223.29,222.29,223.29,5023.0,204.3,205.1545,204.2357,205.1545,5023.0
2018-08-30 13:00:00,223.19,223.4,223.18,223.4,3435.0,205.0626,205.2555,205.0534,205.2555,3435.0
2018-08-30 13:30:00,223.33,223.62,223.28,223.35,5200.0,205.1912,205.4577,205.1453,205.2096,5200.0
2018-08-30 14:00:00,223.35,223.72,222.49,222.56,7262.0,205.2096,205.5495,204.4194,204.4837,7262.0
2018-08-30 14:30:00,222.79,223.38,222.78,222.83,6947.0,204.6951,205.2371,204.6859,204.7318,6947.0
2018-08-30 15:00:00,222.6,222.65,222.14,222.61,4200.0,204.5205,204.5664,204.0979,204.5297,4200.0
2018-08-30 15:30:00,222.61,223.51,222.52,223.33,28446.0,204.5297,205.3566,204.447,205.1912,28446.0
2018-08-31 09:30:00,222.33,223.23,221.89,222.77,3618.0,204.2724,205.0993,203.8682,204.6767,3618.0
2018-08-31 10:00:00,223.39,223.68,222.88,223.24,2700.0,205.2463,205.5128,204.7778,205.1085,2700.0
2018-08-31 10:30:00,223.52,223.52,222.42,222.75,2081.0,205.3658,205.3658,204.3551,204.6583,2081.0
2018-08-31 11:00:00,222.99,223.09,222.54,222.58,4700.0,204.8788,204.9707,204.4654,204.5021,4700.0
2018-08-31 11:30:00,222.59,222.82,221.49,221.95,7926.0,204.5113,204.7226,203.5007,203.9233,7926.0
2018-08-31 12:00:00,221.93,222.24,221.78,222.22,3400.0,203.9049,204.1897,203.7671,204.1714,3400.0
2018-08-31 12:30:00,222.28,222.43,221.96,222.22,2600.0,204.2265,204.3643,203.9325,204.1714,2600.0
2018-08-31 13:00:00,222.16,222.39,222.06,222.28,6233.0,204.1162,204.3276,204.0244,204.2265,6233.0
2018-08-31 13:30:00,222.15,222.49,221.86,222.38,2874.0,204.107,204.4194,203.8406,204.3184,2874.0
2018-08-31 14:00:00,222.29,222.41,222.16,222.41,2900.0,204.2357,204.3459,204.1162,204.3459,2900.0
2018-08-31 14:30:00,222.35,222.37,222.0,222.03,7251.0,204.2908,204.3092,203.9692,203.9968,7251.0
2018-08-31 15:00:00,222.16,222.7,222.06,222.26,9120.0,204.1162,204.6124,204.0244,204.2081,9120.0
2018-08-31 15:30:00,222.31,223.14,222.31,222.73,34756.0,204.2541,205.0166,204.2541,204.6399,34756.0
2018-09-04 09:30:00,222.2,223.13,221.3,223.07,3362.0,204.153,205.0075,203.3261,204.9523,3362.0
2018-09-04 10:00:00,223.05,224.8,223.05,224.22,6103.0,204.934,206.5418,204.934,206.0089,6103.0
2018-09-04 10:30:00,224.41,225.34,224.16,224.77,6621.0,206.1835,207.038,205.9538,206.5143,6621.0
2018-09-04 11:00:00,224.62,224.83,223.63,223.79,4545.0,206.3764,206.5694,205.4668,205.6138,4545.0
2018-09-04 11:30:00,224.14,224.19,223.61,223.83,2949.0,205.9354,205.9814,205.4485,205.6506,2949.0
2018-09-04 12:00:00,223.72,223.82,223.28,223.47,2482.0,205.5495,205.6414,205.1453,205.3198,2482.0
2018-09-04 12:30:00,223.45,223.71,223.11,223.65,2669.0,205.3015,205.5403,204.9891,205.4852,2669.0
2018-09-04 13:00:00,223.6,223.84,223.07,223.18,4620.0,205.4393,205.6598,204.9523,205.0534,4620.0
2018-09-04 13:30:00,223.15,223.33,222.79,222.95,6100.0,205.0258,205.1912,204.6951,204.8421,6100.0
2018-09-04 14:00:00,222.93,224.26,222.93,223.56,8404.0,204.8237,206.0457,204.8237,205.4025,8404.0
2018-09-04 14:30:00,223.09,224.06,223.09,224.06,8565.0,204.9707,205.8619,204.9707,205.8619,8565.0
2018-09-04 15:00:00,223.95,224.73,223.9,224.34,9150.0,205.7609,206.4775,205.7149,206.1192,9150.0
2018-09-04 15:30:00,224.41,224.67,223.79,224.36,35453.0,206.1835,206.4224,205.6138,206.1376,35453.0
2018-09-05 09:30:00,224.49,226.97,223.93,226.33,9157.0,206.257,208.5356,205.7425,207.9475,9157.0
2018-09-05 10:00:00,226.04,226.76,225.24,225.67,10812.0,207.6811,208.3426,206.9461,207.3412,10812.0
2018-09-05 10:30:00,225.85,226.82,225.29,226.58,9575.0,207.5065,208.3978,206.992,208.1772,9575.0
2018-09-05 11:00:00,226.5,226.8,226.06,226.07,8414.0,208.1037,208.3794,207.6995,207.7087,8414.0
2018-09-05 11:30:00,225.76,226.5,225.54,226.19,11600.0,207.4238,208.1037,207.2217,207.8189,11600.0
2018-09-05 12:00:00,226.09,226.09,225.31,225.46,3736.0,207.727,207.727,207.0104,207.1482,3736.0
2018-09-05 12:30:00,225.74,225.94,225.14,225.14,6122.0,207.4055,207.5892,206.8542,206.8542,6122.0
2018-09-05 13:00:00,225.14,226.48,224.9,226.25,12966.0,206.8542,208.0854,206.6337,207.874,12966.0
2018-09-05 13:30:00,226.35,226.41,225.72,225.89,14098.0,207.9659,208.0211,207.3871,207.5433,14098.0
2018-09-05 14:00:00,225.96,226.06,225.46,225.64,22316.0,207.6076,207.6995,207.1482,207.3136,22316.0
2018-09-05 14:30:00,225.73,226.02,224.8,226.0,14538.0,207.3963,207.6627,206.5418,207.6444,14538.0
2018-09-05 15:00:00,226.0,226.18,225.52,226.01,20906.0,207.6444,207.8097,207.2033,207.6535,20906.0
2018-09-05 15:30:00,226.01,226.16,225.74,225.94,58077.0,207.6535,207.7914,207.4055,207.5892,58077.0
2018-09-06 09:30:00,225.96,227.76,225.96,226.3,17200.0,207.6076,209.2614,207.6076,207.92,17200.0
2018-09-06 10:00:00,226.81,226.81,225.44,225.67,7075.0,208.3886,208.3886,207.1298,207.3412,7075.0
2018-09-06 10:30:00,225.77,226.02,224.94,225.81,8444.0,207.433,207.6627,206.6704,207.4698,8444.0
2018-09-06 11:00:00,225.8,225.8,225.26,225.26,4406.0,207.4606,207.4606,206.9645,206.9645,4406.0
2018-09-06 11:30:00,225.45,225.51,224.88,225.51,4300.0,207.139,207.1941,206.6153,207.1941,4300.0
2018-09-06 12:00:00,225.39,225.48,224.95,224.95,6275.0,207.0839,207.1666,206.6796,206.6796,6275.0
2018-09-06 12:30:00,224.95,225.28,224.63,224.89,43240.0,206.6796,206.9828,206.3856,206.6245,43240.0
2018-09-06 13:00:00,224.96,225.28,224.64,225.28,2181.0,206.6888,206.9828,206.3948,206.9828,2181.0
2018-09-06 13:30:00,225.23,225.56,225.22,225.49,7847.0,206.9369,207.2401,206.9277,207.1758,7847.0
2018-09-06 14:00:00,225.54,225.6,225.37,225.5,6159.0,207.2217,207.2768,207.0655,207.185,6159.0
2018-09-06 14:30:00,225.61,225.94,225.28,225.55,7001.0,207.286,207.5892,206.9828,207.2309,7001.0
2018-09-06 15:00:00,225.71,226.14,225.71,225.82,5699.0,207.3779,207.773,207.3779,207.479,5699.0
2018-09-06 15:30:00,226.05,226.05,225.44,225.84,24858.0,207.6903,207.6903,207.1298,207.4973,24858.0
2018-09-07 09:30:00,224.21,225.67,223.59,225.02,4088.0,205.9997,207.3412,205.4301,206.7439,4088.0
2018-09-07 10:00:00,225.56,226.65,225.46,226.65,1700.0,207.2401,208.2416,207.1482,208.2416,1700.0
2018-09-07 10:30:00,226.81,229.5,226.81,229.06,14625.0,208.3886,210.8601,208.3886,210.4558,14625.0
2018-09-07 11:00:00,228.79,229.04,228.2,228.77,6600.0,210.2077,210.4374,209.6657,210.1894,6600.0
2018-09-07 11:30:00,228.77,229.37,228.74,229.29,7254.0,210.1894,210.7406,210.1618,210.6671,7254.0
2018-09-07 12:00:00,229.07,229.1,227.76,227.76,29326.0,210.465,210.4926,209.2614,209.2614,29326.0
2018-09-07 12:30:00,228.05,228.05,227.54,227.88,6200.0,209.5279,209.5279,209.0593,209.3717,6200.0
2018-09-07 13:00:00,228.02,228.02,227.54,227.97,5324.0,209.5003,209.5003,209.0593,209.4543,5324.0
2018-09-07 13:30:00,227.9,228.26,227.7,228.25,5574.0,209.39,209.7208,209.2063,209.7116,5574.0
2018-09-07 14:00:00,228.09,228.91,228.01,228.14,30558.0,209.5646,210.318,209.4911,209.6105,30558.0
2018-09-07 14:30:00,228.08,228.33,227.26,228.07,11835.0,209.5554,209.7851,208.802,209.5462,11835.0
2018-09-07 15:00:00,228.08,228.16,227.62,227.7,10818.0,209.5554,209.6289,209.1328,209.2063,10818.0
2018-09-07 15:30:00,227.68,227.89,226.95,226.98,46660.0,209.1879,209.3808,208.5172,208.5448,46660.0
2018-09-10 09:30:00,227.94,229.06,226.75,226.99,21870.0,209.4268,210.4558,208.3334,208.5539,21870.0
2018-09-10 10:00:00,227.04,227.22,226.34,226.58,38734.0,208.5999,208.7653,207.9567,208.1772,38734.0
2018-09-10 10:30:00,226.68,226.97,226.36,226.36,11825.0,208.2691,208.5356,207.9751,207.9751,11825.0
2018-09-10 11:00:00,226.3,227.75,226.3,227.59,35793.0,207.92,209.2522,207.92,209.1052,35793.0
2018-09-10 11:30:00,227.6,227.85,226.36,226.37,15565.0,209.1144,209.3441,207.9751,207.9843,15565.0
2018-09-10 12:00:00,226.7,226.73,226.06,226.15,8285.0,208.2875,208.3151,207.6995,207.7822,8285.0
2018-09-10 12:30:00,226.15,226.82,226.03,226.3,7282.0,207.7822,208.3978,207.6719,207.92,7282.0
2018-09-10 13:00:00,226.27,226.27,225.72,226.18,7828.0,207.8924,207.8924,207.3871,207.8097,7828.0
2018-09-10 13:30:00,226.23,226.76,225.87,226.2,13313.0,207.8557,208.3426,207.5249,207.8281,13313.0
2018-09-10 14:00:00,226.12,226.51,225.83,226.37,9785.0,207.7546,208.1129,207.4882,207.9843,9785.0
2018-09-10 14:30:00,226.26,226.27,225.54,225.54,9300.0,207.8832,207.8924,207.2217,207.2217,9300.0
2018-09-10 15:00:00,225.51,226.25,225.39,225.67,12600.0,207.1941,207.874,207.0839,207.3412,12600.0
2018-09-10 15:30:00,225.83,225.83,224.83,224.99,48763.0,207.4882,207.4882,206.5694,206.7164,48763.0
2018-09-11 09:30:00,224.51,225.76,224.43,225.36,5361.0,206.2754,207.4238,206.2019,207.0563,5361.0
2018-09-11 10:00:00,225.3,225.93,225.21,225.64,5352.0,207.0012,207.58,206.9185,207.3136,5352.0
2018-09-11 10:30:00,225.57,225.57,224.41,225.1,3053.0,207.2493,207.2493,206.1835,206.8174,3053.0
2018-09-11 11:00:00,225.3,226.79,225.3,226.79,12653.0,207.0012,208.3702,207.0012,208.3702,12653.0
2018-09-11 11:30:00,226.58,227.08,226.53,227.08,3016.0,208.1772,208.6366,208.1313,208.6366,3016.0
2018-09-11 12:00:00,227.48,227.57,226.51,226.97,13140.0,209.0041,209.0868,208.1129,208.5356,13140.0
2018-09-11 12:30:00,226.83,227.03,226.37,226.9,14161.0,208.4069,208.5907,207.9843,208.4713,14161.0
2018-09-11 13:00:00,227.11,227.65,227.11,227.56,4756.0,208.6642,209.1603,208.6642,209.0776,4756.0
2018-09-11 13:30:00,227.55,227.55,226.9,226.9,2929.0,209.0685,209.0685,208.4713,208.4713,2929.0
2018-09-11 14:00:00,227.04,227.13,226.43,226.84,13373.0,208.5999,208.6826,208.0394,208.4161,13373.0
2018-09-11 14:30:00,227.02,227.23,226.92,227.19,2140.0,208.5815,208.7745,208.4896,208.7377,2140.0
2018-09-11 15:00:00,227.2,227.28,226.64,226.78,8541.0,208.7469,208.8204,208.2324,208.361,8541.0
2018-09-11 15:30:00,226.86,227.68,226.77,227.59,38875.0,208.4345,209.1879,208.3518,209.1052,38875.0
2018-09-12 09:30:00,226.65,227.23,224.62,226.23,4698.0,208.2416,208.7745,206.3764,207.8557,4698.0
2018-09-12 10:00:00,226.19,226.99,226.19,226.44,4263.0,207.8189,208.5539,207.8189,208.0486,4263.0
2018-09-12 10:30:00,226.49,226.49,225.39,226.27,3020.0,208.0946,208.0946,207.0839,207.8924,3020.0
2018-09-12 11:00:00,226.03,227.48,225.85,227.11,5970.0,207.6719,209.0041,207.5065,208.6642,5970.0
2018-09-12 11:30:00,227.2,227.57,225.99,226.52,7145.0,208.7469,209.0868,207.6352,208.1221,7145.0
2018-09-12 12:00:00,226.54,228.54,226.48,226.58,2900.0,208.1405,209.9781,208.0854,208.1772,2900.0
2018-09-12 12:30:00,226.35,226.59,226.1,226.39,6103.0,207.9659,208.1864,207.7362,208.0027,6103.0
2018-09-12 13:00:00,226.55,226.58,226.0,226.29,7811.0,208.1497,208.1772,207.6444,207.9108,7811.0
2018-09-12 13:30:00,226.25,226.25,225.48,225.7,5445.0,207.874,207.874,207.1666,207.3687,5445.0
2018-09-12 14:00:00,225.63,225.65,225.18,225.5,7585.0,207.3044,207.3228,206.891,207.185,7585.0
2018-09-12 14:30:00,225.5,225.64,225.03,225.06,11833.0,207.185,207.3136,206.7531,206.7807,11833.0
2018-09-12 15:00:00,225.35,226.45,225.35,226.38,10673.0,207.0471,208.0578,207.0471,207.9935,10673.0
2018-09-12 15:30:00,226.38,228.38,226.37,227.63,39704.0,207.9935,209.831,207.9843,209.142,39704.0
2018-09-13 09:30:00,228.68,229.45,225.56,227.32,22157.0,210.1067,210.8141,207.2401,208.8571,22157.0
2018-09-13 10:00:00,227.32,228.58,227.29,227.29,12573.0,208.8571,210.0148,208.8296,208.8296,12573.0
2018-09-13 10:30:00,227.58,227.95,227.3,227.87,20665.0,209.096,209.436,208.8388,209.3625,20665.0
2018-09-13 11:00:00,227.96,228.18,227.43,228.12,14370.0,209.4452,209.6473,208.9582,209.5922,14370.0
2018-09-13 11:30:00,228.1,228.78,227.77,228.78,7402.0,209.5738,210.1986,209.2706,210.1986,7402.0
2018-09-13 12:00:00,229.14,229.37,228.36,229.37,24654.0,210.5293,210.7406,209.8127,210.7406,24654.0
2018-09-13 12:30:00,229.36,229.98,229.19,229.29,5650.0,210.7315,211.3011,210.5753,210.6671,5650.0
2018-09-13 13:00:00,229.27,229.32,228.74,229.13,17936.0,210.6488,210.6947,210.1618,210.5201,17936.0
2018-09-13 13:30:00,229.18,229.18,228.84,228.93,8124.0,210.5661,210.5661,210.2537,210.3364,8124.0
2018-09-13 14:00:00,229.02,229.48,229.0,229.48,5041.0,210.4191,210.8417,210.4007,210.8417,5041.0
2018-09-13 14:30:00,229.3,229.44,229.11,229.29,4366.0,210.6763,210.805,210.5018,210.6671,4366.0
2018-09-13 15:00:00,229.3,229.45,228.46,228.6,20530.0,210.6763,210.8141,209.9046,210.0332,20530.0
2018-09-13 15:30:00,228.63,228.71,228.04,228.64,36523.0,210.0607,210.1342,209.5187,210.0699,36523.0
2018-09-14 09:30:00,228.0,228.0,225.0,227.69,9646.0,209.4819,209.4819,206.7256,209.1971,9646.0
2018-09-14 10:00:00,227.26,227.82,226.48,226.48,9002.0,208.802,209.3165,208.0854,208.0854,9002.0
2018-09-14 10:30:00,226.8,226.82,225.97,226.04,11576.0,208.3794,208.3978,207.6168,207.6811,11576.0
2018-09-14 11:00:00,226.17,226.49,225.85,226.28,5995.0,207.8005,208.0946,207.5065,207.9016,5995.0
2018-09-14 11:30:00,226.21,226.42,225.43,225.89,6211.0,207.8373,208.0302,207.1206,207.5433,6211.0
2018-09-14 12:00:00,225.78,225.78,224.98,225.78,11870.0,207.4422,207.4422,206.7072,207.4422,11870.0
2018-09-14 12:30:00,225.64,225.69,225.47,225.66,3819.0,207.3136,207.3595,207.1574,207.332,3819.0
2018-09-14 13:00:00,225.58,226.24,225.38,226.08,5458.0,207.2585,207.8649,207.0747,207.7179,5458.0
2018-09-14 13:30:00,226.18,226.45,226.18,226.39,2346.0,207.8097,208.0578,207.8097,208.0027,2346.0
2018-09-14 14:00:00,226.38,226.49,226.03,226.42,13921.0,207.9935,208.0946,207.6719,208.0302,13921.0
2018-09-14 14:30:00,226.47,226.76,226.35,226.72,5337.0,208.0762,208.3426,207.9659,208.3059,5337.0
2018-09-14 15:00:00,226.66,226.74,226.39,226.47,6700.0,208.2507,208.3242,208.0027,208.0762,6700.0
2018-09-14 15:30:00,226.5,226.55,225.78,226.09,32602.0,208.1037,208.1497,207.4422,207.727,32602.0
2018-09-17 09:30:00,225.76,227.05,224.55,224.97,7165.0,207.4238,208.6091,206.3121,206.698,7165.0
2018-09-17 10:00:00,225.07,225.3,224.43,224.43,14186.0,206.7899,207.0012,206.2019,206.2019,14186.0
2018-09-17 10:30:00,224.59,224.71,224.14,224.23,5929.0,206.3489,206.4591,205.9354,206.0181,5929.0
2018-09-17 11:00:00,224.31,224.92,224.14,224.73,8151.0,206.0916,206.6521,205.9354,206.4775,8151.0
2018-09-17 11:30:00,224.68,225.05,224.52,224.65,10796.0,206.4316,206.7715,206.2846,206.404,10796.0
2018-09-17 12:00:00,224.6,225.14,224.6,225.09,5642.0,206.3581,206.8542,206.3581,206.8083,5642.0
2018-09-17 12:30:00,225.12,225.52,224.78,224.9,8069.0,206.8358,207.2033,206.5234,206.6337,8069.0
2018-09-17 13:00:00,224.84,224.85,224.33,224.63,5029.0,206.5786,206.5878,206.11,206.3856,5029.0
2018-09-17 13:30:00,224.61,224.67,224.18,224.18,9853.0,206.3672,206.4224,205.9722,205.9722,9853.0
2018-09-17 14:00:00,224.18,224.25,223.65,223.96,7530.0,205.9722,206.0365,205.4852,205.77,7530.0
2018-09-17 14:30:00,223.95,224.25,223.22,223.22,5295.0,205.7609,206.0365,205.0901,205.0901,5295.0
2018-09-17 15:00:00,223.16,223.62,222.91,223.06,12056.0,205.035,205.4577,204.8053,204.9431,12056.0
2018-09-17 15:30:00,223.12,224.01,222.78,223.95,46625.0,204.9983,205.816,204.6859,205.7609,46625.0
2018-09-18 09:30:00,224.03,224.19,221.99,222.09,14381.0,205.8344,205.9814,203.96,204.0519,14381.0
2018-09-18 10:00:00,221.85,221.85,219.04,221.51,22243.0,203.8314,203.8314,201.2496,203.519,22243.0
2018-09-18 10:30:00,221.53,222.2,220.84,221.91,9126.0,203.5374,204.153,202.9034,203.8865,9126.0
2018-09-18 11:00:00,222.05,223.44,222.05,223.14,15113.0,204.0152,205.2923,204.0152,205.0166,15113.0
2018-09-18 11:30:00,222.99,224.31,222.41,224.24,8095.0,204.8788,206.0916,204.3459,206.0273,8095.0
2018-09-18 12:00:00,224.09,224.24,223.02,223.06,8392.0,205.8895,206.0273,204.9064,204.9431,8392.0
2018-09-18 12:30:00,223.1,224.03,223.1,223.45,20706.0,204.9799,205.8344,204.9799,205.3015,20706.0
2018-09-18 13:00:00,223.55,223.92,223.47,223.53,8676.0,205.3933,205.7333,205.3198,205.375,8676.0
2018-09-18 13:30:00,223.58,224.03,223.47,223.84,6136.0,205.4209,205.8344,205.3198,205.6598,6136.0
2018-09-18 14:00:00,223.96,224.28,223.84,224.04,9510.0,205.77,206.0641,205.6598,205.8435,9510.0
2018-09-18 14:30:00,223.93,223.97,223.57,223.57,16280.0,205.7425,205.7792,205.4117,205.4117,16280.0
2018-09-18 15:00:00,223.61,223.75,223.34,223.54,10882.0,205.4485,205.5771,205.2004,205.3842,10882.0
2018-09-18 15:30:00,223.48,223.6,223.25,223.47,27152.0,205.329,205.4393,205.1177,205.3198,27152.0
2018-09-19 09:30:00,223.6,224.98,223.19,224.46,6013.0,205.4393,206.7072,205.0626,206.2294,6013.0
2018-09-19 10:00:00,224.33,224.79,223.89,224.4,10156.0,206.11,206.5326,205.7057,206.1743,10156.0
2018-09-19 10:30:00,224.32,224.7,223.56,223.85,6254.0,206.1008,206.4499,205.4025,205.669,6254.0
2018-09-19 11:00:00,223.63,223.63,222.16,222.51,13339.0,205.4668,205.4668,204.1162,204.4378,13339.0
2018-09-19 11:30:00,222.3,223.04,222.3,222.72,5310.0,204.2449,204.9248,204.2449,204.6308,5310.0
2018-09-19 12:00:00,223.02,223.32,222.6,222.93,10825.0,204.9064,205.182,204.5205,204.8237,10825.0
2018-09-19 12:30:00,222.94,223.36,222.72,223.28,4404.0,204.8329,205.2188,204.6308,205.1453,4404.0
2018-09-19 13:00:00,223.15,223.33,222.15,222.4,14480.0,205.0258,205.1912,204.107,204.3367,14480.0
2018-09-19 13:30:00,222.41,222.44,221.93,222.23,9141.0,204.3459,204.3735,203.9049,204.1806,9141.0
2018-09-19 14:00:00,222.23,222.64,222.07,222.16,5065.0,204.1806,204.5573,204.0335,204.1162,5065.0
2018-09-19 14:30:00,222.14,222.14,220.58,220.58,7754.0,204.0979,204.0979,202.6646,202.6646,7754.0
2018-09-19 15:00:00,220.78,221.1,220.13,220.61,21147.0,202.8483,203.1423,202.2511,202.6921,21147.0
2018-09-19 15:30:00,220.62,220.94,220.0,220.63,36748.0,202.7013,202.9953,202.1317,202.7105,36748.0
2018-09-20 09:30:00,221.75,223.0,221.5,221.76,6252.0,203.7395,204.888,203.5098,203.7487,6252.0
2018-09-20 10:00:00,221.47,221.96,221.44,221.67,5904.0,203.4823,203.9325,203.4547,203.666,5904.0
2018-09-20 10:30:00,221.51,222.67,221.51,222.01,6021.0,203.519,204.5848,203.519,203.9784,6021.0
2018-09-20 11:00:00,222.35,222.63,220.89,221.01,8281.0,204.2908,204.5481,202.9494,203.0596,8281.0
2018-09-20 11:30:00,221.26,221.52,220.54,221.52,10231.0,203.2893,203.5282,202.6278,203.5282,10231.0
2018-09-20 12:00:00,221.53,221.65,221.23,221.42,5216.0,203.5374,203.6477,203.2618,203.4363,5216.0
2018-09-20 12:30:00,221.41,221.74,221.28,221.59,7271.0,203.4272,203.7303,203.3077,203.5925,7271.0
2018-09-20 13:00:00,221.68,221.88,220.52,220.61,12145.0,203.6752,203.859,202.6094,202.6921,12145.0
2018-09-20 13:30:00,220.6,221.14,220.55,220.85,9448.0,202.6829,203.1791,202.637,202.9126,9448.0
2018-09-20 14:00:00,220.94,221.41,220.94,221.39,7349.0,202.9953,203.4272,202.9953,203.4088,7349.0
2018-09-20 14:30:00,221.42,221.42,220.2,220.2,18457.0,203.4363,203.4363,202.3154,202.3154,18457.0
2018-09-20 15:00:00,220.42,221.02,220.14,220.42,24831.0,202.5176,203.0688,202.2603,202.5176,24831.0
2018-09-20 15:30:00,220.4,220.4,219.17,219.96,91345.0,202.4992,202.4992,201.3691,202.0949,91345.0
2018-09-21 09:30:00,220.59,222.55,220.59,221.64,51162.0,202.6738,204.4746,202.6738,203.6385,51162.0
2018-09-21 10:00:00,221.64,222.4,219.63,220.02,35305.0,203.6385,204.3367,201.7917,202.15,35305.0
2018-09-21 10:30:00,220.05,220.26,218.94,220.17,15850.0,202.1776,202.3706,201.1578,202.2879,15850.0
2018-09-21 11:00:00,220.02,221.05,220.02,220.85,18014.0,202.15,203.0964,202.15,202.9126,18014.0
2018-09-21 11:30:00,221.0,221.2,219.86,220.08,8624.0,203.0505,203.2342,202.003,202.2052,8624.0
2018-09-21 12:00:00,220.22,220.23,218.35,219.38,8013.0,202.3338,202.343,200.6157,201.562,8013.0
2018-09-21 12:30:00,219.35,219.43,218.81,219.29,8743.0,201.5345,201.608,201.0383,201.4793,8743.0
2018-09-21 13:00:00,219.36,219.36,218.83,219.12,10405.0,201.5437,201.5437,201.0567,201.3231,10405.0
2018-09-21 13:30:00,218.94,219.37,218.94,219.36,10045.0,201.1578,201.5528,201.1578,201.5437,10045.0
2018-09-21 14:00:00,219.33,219.64,219.2,219.26,15318.0,201.5161,201.8009,201.3966,201.4518,15318.0
2018-09-21 14:30:00,219.18,219.18,218.69,218.69,11269.0,201.3783,201.3783,200.9281,200.9281,11269.0
2018-09-21 15:00:00,218.66,218.82,217.55,217.55,35711.0,200.9005,201.0475,199.8807,199.8807,35711.0
2018-09-21 15:30:00,217.57,217.72,216.42,216.72,152033.0,199.899,200.0369,198.8424,199.1181,152033.0
2018-09-24 09:30:00,216.98,217.3,215.59,216.08,24954.0,199.357,199.651,198.0798,198.5301,24954.0
2018-09-24 10:00:00,215.97,216.2,214.1,214.71,15982.0,198.429,198.6403,196.7109,197.2713,15982.0
2018-09-24 10:30:00,214.8,215.21,213.65,214.8,23169.0,197.354,197.7307,196.2974,197.354,23169.0
2018-09-24 11:00:00,214.66,216.13,214.52,215.73,15039.0,197.2254,198.576,197.0968,198.2085,15039.0
2018-09-24 11:30:00,215.85,216.78,215.68,216.67,13670.0,198.3187,199.1732,198.1625,199.0721,13670.0
2018-09-24 12:00:00,216.68,216.94,216.52,216.87,6401.0,199.0813,199.3202,198.9343,199.2559,6401.0
2018-09-24 12:30:00,216.78,216.99,215.79,215.87,32502.0,199.1732,199.3661,198.2636,198.3371,32502.0
2018-09-24 13:00:00,215.77,216.11,215.74,216.1,8280.0,198.2452,198.5576,198.2177,198.5484,8280.0
2018-09-24 13:30:00,216.19,217.01,216.19,216.6,12891.0,198.6311,199.3845,198.6311,199.0078,12891.0
2018-09-24 14:00:00,216.6,216.75,216.38,216.59,11529.0,199.0078,199.1456,198.8057,198.9986,11529.0
2018-09-24 14:30:00,216.68,216.78,216.29,216.4,10900.0,199.0813,199.1732,198.723,198.8241,10900.0
2018-09-24 15:00:00,216.52,216.6,216.2,216.21,13726.0,198.9343,199.0078,198.6403,198.6495,13726.0
2018-09-24 15:30:00,216.12,216.27,215.93,216.11,37813.0,198.5668,198.7046,198.3922,198.5576,37813.0
2018-09-25 09:30:00,216.36,217.11,215.17,216.02,10927.0,198.7873,199.4764,197.694,198.4749,10927.0
2018-09-25 10:00:00,215.91,216.54,215.63,216.23,18455.0,198.3739,198.9527,198.1166,198.6679,18455.0
2018-09-25 10:30:00,216.14,216.91,215.87,216.82,5747.0,198.5852,199.2926,198.3371,199.2099,5747.0
2018-09-25 11:00:00,216.66,216.77,216.19,216.54,8702.0,199.0629,199.164,198.6311,198.9527,8702.0
2018-09-25 11:30:00,216.7,216.7,216.24,216.46,5824.0,199.0997,199.0997,198.6771,198.8792,5824.0
2018-09-25 12:00:00,216.51,216.74,216.17,216.32,22274.0,198.9251,199.1364,198.6127,198.7506,22274.0
2018-09-25 12:30:00,216.35,216.96,216.35,216.64,4986.0,198.7781,199.3386,198.7781,199.0446,4986.0
2018-09-25 13:00:00,216.63,216.72,216.13,216.26,10327.0,199.0354,199.1181,198.576,198.6954,10327.0
2018-09-25 13:30:00,216.33,216.49,215.81,215.93,14791.0,198.7597,198.9068,198.282,198.3922,14791.0
2018-09-25 14:00:00,215.92,216.25,215.92,216.08,5794.0,198.383,198.6862,198.383,198.5301,5794.0
2018-09-25 14:30:00,216.05,216.1,215.45,215.86,4367.0,198.5025,198.5484,197.9512,198.3279,4367.0
2018-09-25 15:00:00,215.86,216.02,215.65,215.98,6109.0,198.3279,198.4749,198.135,198.4382,6109.0
2018-09-25 15:30:00,215.93,216.25,215.83,216.07,41537.0,198.3922,198.6862,198.3004,198.5209,41537.0
2018-09-26 09:30:00,215.9,218.18,215.04,215.04,10351.0,198.3647,200.4595,197.5745,197.5745,10351.0
2018-09-26 10:00:00,215.08,216.03,215.08,216.03,5756.0,197.6113,198.4841,197.6113,198.4841,5756.0
2018-09-26 10:30:00,215.82,216.16,215.28,215.98,17400.0,198.2912,198.6036,197.795,198.4382,17400.0
2018-09-26 11:00:00,215.9,216.41,215.9,216.34,5272.0,198.3647,198.8332,198.3647,198.7689,5272.0
2018-09-26 11:30:00,216.29,216.49,216.17,216.47,3403.0,198.723,198.9068,198.6127,198.8884,3403.0
2018-09-26 12:00:00,216.4,216.98,216.3,216.85,4044.0,198.8241,199.357,198.7322,199.2375,4044.0
2018-09-26 12:30:00,216.91,217.5,216.77,217.5,4057.0,199.2926,199.8347,199.164,199.8347,4057.0
2018-09-26 13:00:00,217.41,217.75,217.4,217.61,3390.0,199.752,200.0644,199.7428,199.9358,3390.0
2018-09-26 13:30:00,217.69,217.84,217.24,217.26,4362.0,200.0093,200.1471,199.5958,199.6142,4362.0
2018-09-26 14:00:00,217.24,218.17,217.24,217.79,8970.0,199.5958,200.4503,199.5958,200.1012,8970.0
2018-09-26 14:30:00,217.71,218.08,217.48,218.08,6597.0,200.0277,200.3676,199.8163,200.3676,6597.0
2018-09-26 15:00:00,218.0,219.11,217.75,218.88,24498.0,200.2941,201.314,200.0644,201.1026,24498.0
2018-09-26 15:30:00,218.76,218.86,216.68,216.98,40475.0,200.9924,201.0843,199.0813,199.357,40475.0
2018-09-27 09:30:00,216.75,216.75,215.32,216.61,3042.0,199.7325,199.7325,198.4148,199.6035,3042.0
2018-09-27 10:00:00,216.59,217.76,216.56,217.41,5218.0,199.5851,200.6632,199.5574,200.3407,5218.0
2018-09-27 10:30:00,217.61,218.32,217.42,218.08,6868.0,200.525,201.1793,200.3499,200.9581,6868.0
2018-09-27 11:00:00,218.09,218.5,218.09,218.38,2944.0,200.9673,201.3451,200.9673,201.2345,2944.0
2018-09-27 11:30:00,218.47,218.47,217.73,217.98,7101.0,201.3175,201.3175,200.6356,200.8659,7101.0
2018-09-27 12:00:00,218.05,218.59,217.81,218.49,7200.0,200.9305,201.4281,200.7093,201.3359,7200.0
2018-09-27 12:30:00,218.43,218.57,218.31,218.31,4315.0,201.2806,201.4096,201.17,201.17,4315.0
2018-09-27 13:00:00,218.24,218.34,217.63,217.68,3436.0,201.1055,201.1977,200.5434,200.5895,3436.0
2018-09-27 13:30:00,217.83,218.09,217.56,217.89,4525.0,200.7277,200.9673,200.4789,200.783,4525.0
2018-09-27 14:00:00,217.97,217.97,217.67,217.76,6163.0,200.8567,200.8567,200.5803,200.6632,6163.0
2018-09-27 14:30:00,217.75,217.78,216.76,216.77,6266.0,200.654,200.6816,199.7417,199.7509,6266.0
2018-09-27 15:00:00,216.8,216.93,216.61,216.85,9581.0,199.7786,199.8984,199.6035,199.8247,9581.0
2018-09-27 15:30:00,216.77,217.36,216.73,217.04,38093.0,199.7509,200.2946,199.7141,199.9997,38093.0
2018-09-28 09:30:00,216.19,218.2,215.84,218.13,9834.0,199.2165,201.0687,198.894,201.0042,9834.0
2018-09-28 10:00:00,218.23,219.37,217.85,219.27,7322.0,201.0963,202.1468,200.7462,202.0547,7322.0
2018-09-28 10:30:00,219.16,219.32,218.34,218.68,9339.0,201.9533,202.1007,201.1977,201.511,9339.0
2018-09-28 11:00:00,218.66,218.86,218.18,218.28,5136.0,201.4926,201.6769,201.0502,201.1424,5136.0
2018-09-28 11:30:00,218.2,218.72,217.82,217.82,6698.0,201.0687,201.5478,200.7185,200.7185,6698.0
2018-09-28 12:00:00,218.01,218.41,218.01,218.41,2615.0,200.8936,201.2622,200.8936,201.2622,2615.0
2018-09-28 12:30:00,218.41,218.41,217.58,218.31,24139.0,201.2622,201.2622,200.4974,201.17,24139.0
2018-09-28 13:00:00,218.24,218.65,218.07,218.64,29044.0,201.1055,201.4833,200.9489,201.4741,29044.0
2018-09-28 13:30:00,218.7,218.8,218.21,218.25,3610.0,201.5294,201.6216,201.0779,201.1147,3610.0
2018-09-28 14:00:00,218.12,218.39,218.01,218.1,4978.0,200.995,201.2438,200.8936,200.9765,4978.0
2018-09-28 14:30:00,218.02,218.52,217.84,218.37,33516.0,200.9028,201.3636,200.7369,201.2253,33516.0
2018-09-28 15:00:00,218.28,218.8,218.17,218.66,23648.0,201.1424,201.6216,201.041,201.4926,23648.0
2018-09-28 15:30:00,218.62,218.77,218.22,218.41,31650.0,201.4557,201.5939,201.0871,201.2622,31650.0
2018-10-01 09:30:00,219.92,220.87,218.79,220.75,10293.0,202.6536,203.529,201.6124,203.4185,10293.0
2018-10-01 10:00:00,220.66,220.73,220.13,220.13,15072.0,203.3355,203.4,202.8471,202.8471,15072.0
2018-10-01 10:30:00,220.23,220.38,219.29,219.31,7000.0,202.9393,203.0775,202.0731,202.0915,7000.0
2018-10-01 11:00:00,219.23,219.42,218.65,218.65,5122.0,202.0178,202.1929,201.4833,201.4833,5122.0
2018-10-01 11:30:00,218.58,218.67,217.9,217.91,5575.0,201.4188,201.5018,200.7922,200.8014,5575.0
2018-10-01 12:00:00,218.01,218.07,217.37,217.38,5128.0,200.8936,200.9489,200.3038,200.3131,5128.0
2018-10-01 12:30:00,217.36,217.53,216.97,217.11,4457.0,200.2946,200.4513,199.9352,200.0643,4457.0
2018-10-01 13:00:00,217.05,217.8,217.05,217.75,4194.0,200.009,200.7001,200.009,200.654,4194.0
2018-10-01 13:30:00,217.81,217.83,217.4,217.52,7425.0,200.7093,200.7277,200.3315,200.4421,7425.0
2018-10-01 14:00:00,217.52,217.95,217.25,217.8,6519.0,200.4421,200.8383,200.1933,200.7001,6519.0
2018-10-01 14:30:00,217.73,217.73,216.99,217.02,5406.0,200.6356,200.6356,199.9537,199.9813,5406.0
2018-10-01 15:00:00,217.02,217.4,216.46,216.61,12345.0,199.9813,200.3315,199.4653,199.6035,12345.0
2018-10-01 15:30:00,216.66,216.88,216.34,216.85,27382.0,199.6496,199.8523,199.3547,199.8247,27382.0
2018-10-02 09:30:00,216.6,217.73,215.83,217.73,2423.0,199.5943,200.6356,198.8847,200.6356,2423.0
2018-10-02 10:00:00,217.67,218.5,217.26,218.5,21549.0,200.5803,201.3451,200.2025,201.3451,21549.0
2018-10-02 10:30:00,218.38,218.38,217.61,217.97,4806.0,201.2345,201.2345,200.525,200.8567,4806.0
2018-10-02 11:00:00,217.68,218.77,217.59,218.24,10697.0,200.5895,201.5939,200.5066,201.1055,10697.0
2018-10-02 11:30:00,218.23,219.16,218.06,218.64,12780.0,201.0963,201.9533,200.9397,201.4741,12780.0
2018-10-02 12:00:00,218.49,218.73,218.33,218.66,4057.0,201.3359,201.5571,201.1885,201.4926,4057.0
2018-10-02 12:30:00,218.49,218.82,218.15,218.16,6315.0,201.3359,201.64,201.0226,201.0318,6315.0
2018-10-02 13:00:00,218.22,218.77,218.17,218.32,4589.0,201.0871,201.5939,201.041,201.1793,4589.0
2018-10-02 13:30:00,218.16,218.39,217.88,218.19,5200.0,201.0318,201.2438,200.7738,201.0595,5200.0
2018-10-02 14:00:00,218.19,218.58,217.92,218.52,6658.0,201.0595,201.4188,200.8107,201.3636,6658.0
2018-10-02 14:30:00,218.5,218.65,217.89,217.98,6900.0,201.3451,201.4833,200.783,200.8659,6900.0
2018-10-02 15:00:00,217.79,217.82,217.12,217.17,6002.0,200.6909,200.7185,200.0735,200.1195,6002.0
2018-10-02 15:30:00,217.09,218.16,217.05,217.88,28265.0,200.0458,201.0318,200.009,200.7738,28265.0
2018-10-03 09:30:00,218.06,219.98,218.06,218.07,4534.0,200.9397,202.7089,200.9397,200.9489,4534.0
2018-10-03 10:00:00,218.2,219.46,218.2,218.63,12534.0,201.0687,202.2297,201.0687,201.4649,12534.0
2018-10-03 10:30:00,218.59,218.82,218.01,218.3,6189.0,201.4281,201.64,200.8936,201.1608,6189.0
2018-10-03 11:00:00,218.44,219.74,218.2,219.74,11797.0,201.2898,202.4878,201.0687,202.4878,11797.0
2018-10-03 11:30:00,219.58,219.58,218.28,218.59,4634.0,202.3403,202.3403,201.1424,201.4281,4634.0
2018-10-03 12:00:00,218.53,219.29,218.42,219.29,3508.0,201.3728,202.0731,201.2714,202.0731,3508.0
2018-10-03 12:30:00,219.63,219.64,219.01,219.09,8591.0,202.3864,202.3956,201.8151,201.8888,8591.0
2018-10-03 13:00:00,219.1,219.3,218.98,219.3,2100.0,201.898,202.0823,201.7874,202.0823,2100.0
2018-10-03 13:30:00,219.41,219.6,219.1,219.39,7656.0,202.1837,202.3588,201.898,202.1652,7656.0
2018-10-03 14:00:00,219.36,220.0,219.3,219.81,12526.0,202.1376,202.7274,202.0823,202.5523,12526.0
2018-10-03 14:30:00,219.74,219.86,218.67,218.75,4189.0,202.4878,202.5983,201.5018,201.5755,4189.0
2018-10-03 15:00:00,218.93,218.95,218.12,218.28,6499.0,201.7414,201.7598,200.995,201.1424,6499.0
2018-10-03 15:30:00,218.34,218.72,218.1,218.17,35268.0,201.1977,201.5478,200.9765,201.041,35268.0
2018-10-04 09:30:00,217.56,217.9,216.03,217.71,13574.0,200.4789,200.7922,199.069,200.6171,13574.0
2018-10-04 10:00:00,217.65,218.33,216.92,217.93,6762.0,200.5619,201.1885,199.8892,200.8199,6762.0
2018-10-04 10:30:00,218.09,218.09,216.77,216.9,7562.0,200.9673,200.9673,199.7509,199.8707,7562.0
2018-10-04 11:00:00,216.98,217.51,216.45,217.51,8443.0,199.9445,200.4328,199.4561,200.4328,8443.0
2018-10-04 11:30:00,217.56,217.56,216.62,216.67,12074.0,200.4789,200.4789,199.6127,199.6588,12074.0
2018-10-04 12:00:00,216.51,216.51,214.56,214.76,12422.0,199.5114,199.5114,197.7145,197.8988,12422.0
2018-10-04 12:30:00,214.85,215.18,214.65,214.65,14115.0,197.9817,198.2858,197.7974,197.7974,14115.0
2018-10-04 13:00:00,214.64,215.11,214.52,214.92,8418.0,197.7882,198.2213,197.6776,198.0462,8418.0
2018-10-04 13:30:00,214.93,215.25,214.52,215.04,8782.0,198.0554,198.3503,197.6776,198.1568,8782.0
2018-10-04 14:00:00,214.91,215.17,214.02,214.34,12029.0,198.037,198.2766,197.2169,197.5117,12029.0
2018-10-04 14:30:00,214.47,214.62,213.96,214.62,21738.0,197.6315,197.7697,197.1616,197.7697,21738.0
2018-10-04 15:00:00,214.71,215.0,214.47,214.47,23848.0,197.8527,198.1199,197.6315,197.6315,23848.0
2018-10-04 15:30:00,214.38,215.23,214.32,214.49,53472.0,197.5486,198.3319,197.4933,197.65,53472.0
2018-10-05 09:30:00,214.95,216.85,213.73,213.73,3168.0,198.0738,199.8247,196.9496,196.9496,3168.0
2018-10-05 10:00:00,214.96,215.98,214.9,215.29,3063.0,198.0831,199.023,198.0278,198.3871,3063.0
2018-10-05 10:30:00,215.61,215.61,215.26,215.49,6100.0,198.682,198.682,198.3595,198.5714,6100.0
2018-10-05 11:00:00,215.34,215.34,214.81,215.05,3780.0,198.4332,198.4332,197.9448,198.166,3780.0
2018-10-05 11:30:00,214.82,214.9,213.61,213.62,4000.0,197.954,198.0278,196.839,196.8483,4000.0
2018-10-05 12:00:00,213.48,213.69,212.57,212.72,6950.0,196.7193,196.9128,195.8807,196.0189,6950.0
2018-10-05 12:30:00,212.58,212.87,212.32,212.39,4442.0,195.8899,196.1571,195.6503,195.7148,4442.0
2018-10-05 13:00:00,212.61,212.61,211.74,211.74,5080.0,195.9176,195.9176,195.1159,195.1159,5080.0
2018-10-05 13:30:00,211.88,213.0,211.73,212.62,8050.0,195.2449,196.2769,195.1066,195.9268,8050.0
2018-10-05 14:00:00,213.03,213.42,212.89,213.42,4415.0,196.3046,196.664,196.1756,196.664,4415.0
2018-10-05 14:30:00,213.39,214.94,213.39,214.75,7744.0,196.6363,198.0646,196.6363,197.8895,7744.0
2018-10-05 15:00:00,214.98,214.99,214.44,214.94,5751.0,198.1015,198.1107,197.6039,198.0646,5751.0
2018-10-05 15:30:00,214.91,214.91,214.21,214.44,17976.0,198.037,198.037,197.3919,197.6039,17976.0
2018-10-08 09:30:00,213.84,216.15,212.61,215.19,11869.0,197.051,199.1796,195.9176,198.295,11869.0
2018-10-08 10:00:00,215.35,216.18,214.85,215.21,15240.0,198.4424,199.2073,197.9817,198.3134,15240.0
2018-10-08 10:30:00,215.0,215.12,214.47,214.94,3333.0,198.1199,198.2305,197.6315,198.0646,3333.0
2018-10-08 11:00:00,214.6,214.78,214.24,214.78,2882.0,197.7513,197.9172,197.4196,197.9172,2882.0
2018-10-08 11:30:00,214.53,214.58,212.43,213.03,6250.0,197.6868,197.7329,195.7517,196.3046,6250.0
2018-10-08 12:00:00,213.36,213.76,212.82,213.51,2641.0,196.6087,196.9773,196.1111,196.7469,2641.0
2018-10-08 12:30:00,213.57,213.97,213.51,213.6,5215.0,196.8022,197.1708,196.7469,196.8298,5215.0
2018-10-08 13:00:00,213.54,214.46,213.53,213.84,4599.0,196.7745,197.6223,196.7653,197.051,4599.0
2018-10-08 13:30:00,213.93,213.99,213.59,213.62,4200.0,197.1339,197.1892,196.8206,196.8483,4200.0
2018-10-08 14:00:00,213.49,214.37,213.49,214.27,6300.0,196.7285,197.5394,196.7285,197.4472,6300.0
2018-10-08 14:30:00,214.29,215.07,214.25,214.36,7047.0,197.4657,198.1844,197.4288,197.5302,7047.0
2018-10-08 15:00:00,214.46,215.41,214.45,214.79,12498.0,197.6223,198.4977,197.6131,197.9264,12498.0
2018-10-08 15:30:00,215.12,215.85,214.83,215.26,39938.0,198.2305,198.9032,197.9633,198.3595,39938.0
2018-10-09 09:30:00,215.93,216.35,214.77,216.34,7016.0,198.9769,199.3639,197.908,199.3547,7016.0
2018-10-09 10:00:00,216.34,216.42,214.52,215.49,11564.0,199.3547,199.4284,197.6776,198.5714,11564.0
2018-10-09 10:30:00,215.49,215.52,214.45,214.53,6972.0,198.5714,198.5991,197.6131,197.6868,6972.0
2018-10-09 11:00:00,214.27,215.28,214.18,215.21,40516.0,197.4472,198.3779,197.3643,198.3134,40516.0
2018-10-09 11:30:00,215.06,215.06,214.44,215.06,6199.0,198.1752,198.1752,197.6039,198.1752,6199.0
2018-10-09 12:00:00,215.15,215.18,214.66,214.67,13897.0,198.2581,198.2858,197.8066,197.8158,13897.0
2018-10-09 12:30:00,214.62,214.64,213.61,213.76,8893.0,197.7697,197.7882,196.839,196.9773,8893.0
2018-10-09 13:00:00,213.43,213.82,213.37,213.52,3792.0,196.6732,197.0326,196.6179,196.7561,3792.0
2018-10-09 13:30:00,213.61,213.61,212.67,212.91,7003.0,196.839,196.839,195.9728,196.194,7003.0
2018-10-09 14:00:00,212.83,212.84,212.36,212.55,2053.0,196.1203,196.1295,195.6872,195.8623,2053.0
2018-10-09 14:30:00,212.54,212.79,212.23,212.55,4812.0,195.8531,196.0834,195.5674,195.8623,4812.0
2018-10-09 15:00:00,212.5,212.77,212.07,212.38,6202.0,195.8162,196.065,195.42,195.7056,6202.0
2018-10-09 15:30:00,212.32,212.4,210.67,211.14,46882.0,195.6503,195.724,194.1299,194.563,46882.0
2018-10-10 09:30:00,211.75,211.75,208.94,209.77,18083.0,195.1251,195.1251,192.5357,193.3005,18083.0
2018-10-10 10:00:00,209.66,210.95,209.32,210.26,13742.0,193.1992,194.3879,192.8859,193.7521,13742.0
2018-10-10 10:30:00,210.02,210.13,208.8,209.36,12698.0,193.5309,193.6323,192.4067,192.9227,12698.0
2018-10-10 11:00:00,209.42,209.77,208.82,209.09,20284.0,192.978,193.3005,192.4251,192.6739,20284.0
2018-10-10 11:30:00,209.13,209.31,207.89,208.64,34841.0,192.7108,192.8766,191.5681,192.2592,34841.0
2018-10-10 12:00:00,208.53,208.87,207.5,207.93,20393.0,192.1579,192.4712,191.2088,191.605,20393.0
2018-10-10 12:30:00,207.75,208.41,207.26,207.95,15802.0,191.4391,192.0473,190.9876,191.6234,15802.0
2018-10-10 13:00:00,207.64,208.28,207.16,207.99,7317.0,191.3378,191.9275,190.8954,191.6603,7317.0
2018-10-10 13:30:00,208.0,209.06,207.85,208.4,10990.0,191.6695,192.6463,191.5313,192.0381,10990.0
2018-10-10 14:00:00,208.24,208.35,207.71,208.16,18816.0,191.8907,191.992,191.4023,191.8169,18816.0
2018-10-10 14:30:00,208.51,209.02,208.06,208.65,13599.0,192.1395,192.6094,191.7248,192.2685,13599.0
2018-10-10 15:00:00,208.54,208.61,206.79,207.31,35607.0,192.1671,192.2316,190.5545,191.0337,35607.0
2018-10-10 15:30:00,207.33,207.39,204.23,204.77,62677.0,191.0521,191.1074,188.1955,188.6931,62677.0
2018-10-11 09:30:00,204.15,206.07,202.79,205.32,33640.0,188.1218,189.891,186.8685,189.1999,33640.0
2018-10-11 10:00:00,205.15,205.15,202.9,203.88,27017.0,189.0433,189.0433,186.9699,187.873,27017.0
2018-10-11 10:30:00,203.73,205.05,203.22,203.22,14195.0,187.7347,188.9511,187.2648,187.2648,14195.0
2018-10-11 11:00:00,202.9,203.54,201.9,202.79,9968.0,186.9699,187.5597,186.0484,186.8685,9968.0
2018-10-11 11:30:00,202.64,203.09,201.63,202.69,13279.0,186.7303,187.145,185.7996,186.7764,13279.0
2018-10-11 12:00:00,202.8,202.8,201.77,202.37,58424.0,186.8778,186.8778,185.9286,186.4815,58424.0
2018-10-11 12:30:00,202.31,202.46,201.74,202.22,14978.0,186.4262,186.5645,185.901,186.3433,14978.0
2018-10-11 13:00:00,202.04,202.52,201.69,201.75,13218.0,186.1774,186.6197,185.8549,185.9102,13218.0
2018-10-11 13:30:00,202.01,202.25,200.93,201.41,9081.0,186.1498,186.3709,185.1546,185.5969,9081.0
2018-10-11 14:00:00,201.35,201.57,200.61,200.61,14061.0,185.5416,185.7443,184.8597,184.8597,14061.0
2018-10-11 14:30:00,200.67,200.67,198.45,199.33,14206.0,184.915,184.915,182.8693,183.6802,14206.0
2018-10-11 15:00:00,199.47,201.52,198.99,200.53,15537.0,183.8092,185.6983,183.3669,184.786,15537.0
2018-10-11 15:30:00,200.49,200.61,198.27,198.46,43927.0,184.7491,184.8597,182.7034,182.8785,43927.0
2018-10-12 09:30:00,202.38,204.74,199.33,200.12,17679.0,186.4907,188.6654,183.6802,184.4082,17679.0
2018-10-12 10:00:00,199.98,200.02,198.79,198.79,12951.0,184.2792,184.316,183.1826,183.1826,12951.0
2018-10-12 10:30:00,198.85,198.98,197.76,198.03,19841.0,183.2379,183.3577,182.2335,182.4823,19841.0
2018-10-12 11:00:00,198.04,198.73,197.52,197.52,15103.0,182.4915,183.1273,182.0123,182.0123,15103.0
2018-10-12 11:30:00,197.5,197.85,196.3,196.3,15910.0,181.9939,182.3164,180.8881,180.8881,15910.0
2018-10-12 12:00:00,196.47,196.55,194.54,194.84,17949.0,181.0447,181.1185,179.2663,179.5427,17949.0
2018-10-12 12:30:00,194.9,195.3,193.68,194.25,18294.0,179.598,179.9666,178.4738,178.999,18294.0
2018-10-12 13:00:00,194.44,196.49,194.0,195.65,18911.0,179.1741,181.0632,178.7687,180.2891,18911.0
2018-10-12 13:30:00,195.63,196.35,193.44,196.04,35560.0,180.2707,180.9342,178.2526,180.6485,35560.0
2018-10-12 14:00:00,195.86,195.93,194.46,195.38,20969.0,180.4826,180.5471,179.1925,180.0403,20969.0
2018-10-12 14:30:00,195.48,196.01,194.71,195.69,14909.0,180.1325,180.6209,179.4229,180.326,14909.0
2018-10-12 15:00:00,196.01,197.06,195.41,196.97,12999.0,180.6209,181.5884,180.068,181.5055,12999.0
2018-10-12 15:30:00,197.04,197.91,196.49,197.22,40796.0,181.57,182.3717,181.0632,181.7359,40796.0
2018-10-15 09:30:00,197.33,198.28,196.7,198.2,13921.0,181.8372,182.7126,181.2567,182.6389,13921.0
2018-10-15 10:00:00,198.22,198.45,196.77,197.97,17530.0,182.6573,182.8693,181.3212,182.427,17530.0
2018-10-15 10:30:00,197.91,198.14,197.54,197.99,15970.0,182.3717,182.5836,182.0307,182.4454,15970.0
2018-10-15 11:00:00,198.07,198.78,197.98,198.77,9760.0,182.5191,183.1734,182.4362,183.1642,9760.0
2018-10-15 11:30:00,198.22,198.42,197.74,197.88,18979.0,182.6573,182.8416,182.215,182.344,18979.0
2018-10-15 12:00:00,197.87,198.66,197.45,198.66,12432.0,182.3348,183.0628,181.9478,183.0628,12432.0
2018-10-15 12:30:00,198.55,199.34,198.27,199.21,8163.0,182.9614,183.6894,182.7034,183.5696,8163.0
2018-10-15 13:00:00,199.33,199.52,198.61,198.81,9904.0,183.6802,183.8553,183.0167,183.201,9904.0
2018-10-15 13:30:00,198.92,200.13,198.92,199.38,35205.0,183.3024,184.4174,183.3024,183.7263,35205.0
2018-10-15 14:00:00,199.19,199.19,198.49,198.96,19790.0,183.5512,183.5512,182.9061,183.3392,19790.0
2018-10-15 14:30:00,198.97,200.52,198.83,200.5,24813.0,183.3485,184.7768,183.2195,184.7583,24813.0
2018-10-15 15:00:00,200.5,200.92,199.94,200.57,50205.0,184.7583,185.1454,184.2423,184.8228,50205.0
2018-10-15 15:30:00,200.6,200.76,199.71,199.71,74921.0,184.8505,184.9979,184.0304,184.0304,74921.0
2018-10-16 09:30:00,200.55,202.62,198.82,200.88,13170.0,184.8044,186.7119,183.2102,185.1085,13170.0
2018-10-16 10:00:00,200.79,201.98,200.76,201.97,11703.0,185.0256,186.1221,184.9979,186.1129,11703.0
2018-10-16 10:30:00,201.89,202.1,200.85,201.57,27004.0,186.0392,186.2327,185.0809,185.7443,27004.0
2018-10-16 11:00:00,201.49,201.58,200.84,201.05,27478.0,185.6706,185.7535,185.0716,185.2652,27478.0
2018-10-16 11:30:00,201.05,201.45,200.9,201.2,5664.0,185.2652,185.6338,185.1269,185.4034,5664.0
2018-10-16 12:00:00,201.62,201.79,201.28,201.28,2604.0,185.7904,185.9471,185.4771,185.4771,2604.0
2018-10-16 12:30:00,201.25,202.16,201.25,202.1,2700.0,185.4495,186.288,185.4495,186.2327,2700.0
2018-10-16 13:00:00,201.99,202.5,201.89,202.41,5650.0,186.1314,186.6013,186.0392,186.5184,5650.0
2018-10-16 13:30:00,202.42,203.4,202.33,202.98,7378.0,186.5276,187.4307,186.4447,187.0436,7378.0
2018-10-16 14:00:00,203.25,203.47,203.07,203.44,7956.0,187.2924,187.4952,187.1266,187.4675,7956.0
2018-10-16 14:30:00,203.61,203.7,202.99,203.02,9860.0,187.6242,187.7071,187.0528,187.0805,9860.0
2018-10-16 15:00:00,202.87,203.04,202.51,202.76,22712.0,186.9423,187.0989,186.6105,186.8409,22712.0
2018-10-16 15:30:00,202.76,204.21,202.69,203.84,54170.0,186.8409,188.1771,186.7764,187.8361,54170.0
2018-10-17 09:30:00,203.25,203.71,200.91,201.21,14306.0,187.2924,187.7163,185.1361,185.4126,14306.0
2018-10-17 10:00:00,200.95,201.95,199.89,200.02,55105.0,185.173,186.0945,184.1962,184.316,55105.0
2018-10-17 10:30:00,200.18,200.18,198.64,199.23,28510.0,184.4635,184.4635,183.0444,183.588,28510.0
2018-10-17 11:00:00,199.2,200.31,199.06,200.29,44269.0,183.5604,184.5833,183.4314,184.5648,44269.0
2018-10-17 11:30:00,200.2,200.84,199.8,200.55,14965.0,184.4819,185.0716,184.1133,184.8044,14965.0
2018-10-17 12:00:00,200.62,201.19,200.33,200.83,6320.0,184.8689,185.3942,184.6017,185.0624,6320.0
2018-10-17 12:30:00,200.67,200.91,200.23,200.78,9350.0,184.915,185.1361,184.5095,185.0164,9350.0
2018-10-17 13:00:00,200.98,201.1,200.68,200.73,4247.0,185.2007,185.3112,184.9242,184.9703,4247.0
2018-10-17 13:30:00,200.82,201.39,200.65,201.29,6090.0,185.0532,185.5785,184.8966,185.4863,6090.0
2018-10-17 14:00:00,201.2,201.3,200.05,200.15,8993.0,185.4034,185.4955,184.3437,184.4358,8993.0
2018-10-17 14:30:00,200.05,201.33,200.05,201.13,5377.0,184.3437,185.5232,184.3437,185.3389,5377.0
2018-10-17 15:00:00,200.9,201.06,200.49,200.71,7160.0,185.1269,185.2744,184.7491,184.9518,7160.0
2018-10-17 15:30:00,200.72,200.98,200.23,200.81,22673.0,184.9611,185.2007,184.5095,185.044,22673.0
2018-10-18 09:30:00,199.45,199.81,197.5,198.38,47694.0,183.7908,184.1225,181.9939,182.8048,47694.0
2018-10-18 10:00:00,198.39,198.83,198.0,198.49,20862.0,182.814,183.2195,182.4546,182.9061,20862.0
2018-10-18 10:30:00,198.49,200.41,198.29,200.41,14580.0,182.9061,184.6754,182.7218,184.6754,14580.0
2018-10-18 11:00:00,200.12,200.24,198.77,199.05,9536.0,184.4082,184.5188,183.1642,183.4222,9536.0
2018-10-18 11:30:00,199.04,199.14,197.28,197.97,47175.0,183.413,183.5051,181.7911,182.427,47175.0
2018-10-18 12:00:00,197.94,198.76,197.69,198.67,8231.0,182.3993,183.1549,182.169,183.072,8231.0
2018-10-18 12:30:00,197.93,198.57,197.93,198.39,6300.0,182.3901,182.9799,182.3901,182.814,6300.0
2018-10-18 13:00:00,198.0,198.0,196.46,196.78,10375.0,182.4546,182.4546,181.0355,181.3304,10375.0
2018-10-18 13:30:00,196.72,196.94,195.28,196.13,13358.0,181.2751,181.4778,179.9482,180.7314,13358.0
2018-10-18 14:00:00,196.07,197.69,196.07,197.68,16290.0,180.6761,182.169,180.6761,182.1597,16290.0
2018-10-18 14:30:00,197.56,197.76,196.94,197.23,16303.0,182.0492,182.2335,181.4778,181.7451,16303.0
2018-10-18 15:00:00,197.09,197.69,196.39,197.16,30576.0,181.6161,182.169,180.971,181.6806,30576.0
2018-10-18 15:30:00,197.14,197.77,196.61,197.05,58354.0,181.6621,182.2427,181.1737,181.5792,58354.0
2018-10-19 09:30:00,197.96,198.29,197.11,197.49,4552.0,182.4178,182.7218,181.6345,181.9847,4552.0
2018-10-19 10:00:00,197.74,198.08,196.26,196.26,11691.0,182.215,182.5283,180.8512,180.8512,11691.0
2018-10-19 10:30:00,196.55,196.9,195.73,195.88,13316.0,181.1185,181.441,180.3628,180.5011,13316.0
2018-10-19 11:00:00,196.08,196.54,195.85,196.2,23162.0,180.6854,181.1092,180.4734,180.7959,23162.0
2018-10-19 11:30:00,196.22,196.22,195.5,195.78,7126.0,180.8144,180.8144,180.1509,180.4089,7126.0
2018-10-19 12:00:00,196.15,196.15,194.33,194.52,15068.0,180.7499,180.7499,179.0728,179.2478,15068.0
2018-10-19 12:30:00,194.57,194.57,193.37,193.6,14610.0,179.2939,179.2939,178.1881,178.4001,14610.0
2018-10-19 13:00:00,193.46,194.02,193.19,193.28,6943.0,178.2711,178.7871,178.0223,178.1052,6943.0
2018-10-19 13:30:00,193.24,194.06,193.24,193.86,16254.0,178.0683,178.824,178.0683,178.6397,16254.0
2018-10-19 14:00:00,193.58,193.59,192.62,193.13,15188.0,178.3816,178.3909,177.497,177.967,15188.0
2018-10-19 14:30:00,193.16,193.72,193.03,193.29,13335.0,177.9946,178.5106,177.8748,178.1144,13335.0
2018-10-19 15:00:00,193.28,193.31,192.22,193.0,26799.0,178.1052,178.1328,177.1284,177.8472,26799.0
2018-10-19 15:30:00,193.0,193.97,192.68,193.14,67232.0,177.8472,178.741,177.5523,177.9762,67232.0
2018-10-22 09:30:00,186.7,186.7,177.36,180.44,88584.0,172.0418,172.0418,163.4351,166.2733,88584.0
2018-10-22 10:00:00,180.56,185.63,179.89,184.7,139328.0,166.3839,171.0558,165.7665,170.1988,139328.0
2018-10-22 10:30:00,184.58,189.42,184.09,188.72,49148.0,170.0882,174.5483,169.6367,173.9032,49148.0
2018-10-22 11:00:00,188.23,189.98,186.5,189.56,59902.0,173.4517,175.0643,171.8575,174.6773,59902.0
2018-10-22 11:30:00,189.56,191.4,188.9,191.07,65415.0,174.6773,176.3728,174.0691,176.0687,65415.0
2018-10-22 12:00:00,191.03,191.41,189.67,191.3,61596.0,176.0318,176.382,174.7786,176.2806,61596.0
2018-10-22 12:30:00,191.71,193.27,190.78,192.36,53448.0,176.6585,178.096,175.8015,177.2574,53448.0
2018-10-22 13:00:00,192.32,193.84,191.85,192.51,54848.0,177.2206,178.6212,176.7875,177.3956,54848.0
2018-10-22 13:30:00,192.37,193.97,191.12,193.49,32649.0,177.2666,178.741,176.1148,178.2987,32649.0
2018-10-22 14:00:00,193.43,194.51,192.67,193.39,68383.0,178.2434,179.2386,177.5431,178.2066,68383.0
2018-10-22 14:30:00,193.51,195.22,193.12,194.98,53854.0,178.3171,179.8929,177.9578,179.6717,53854.0
2018-10-22 15:00:00,195.16,195.9,194.79,195.54,108259.0,179.8376,180.5195,179.4966,180.1878,108259.0
2018-10-22 15:30:00,195.6,196.34,194.55,194.99,125662.0,180.243,180.9249,179.2755,179.6809,125662.0
2018-10-23 09:30:00,190.91,194.77,186.94,193.72,52019.0,175.9213,179.4782,172.263,178.5106,52019.0
2018-10-23 10:00:00,193.92,194.77,191.55,192.18,38524.0,178.6949,179.4782,176.511,177.0916,38524.0
2018-10-23 10:30:00,191.92,193.31,191.67,193.22,20504.0,176.852,178.1328,176.6216,178.0499,20504.0
2018-10-23 11:00:00,193.09,196.36,192.67,196.32,43824.0,177.9301,180.9434,177.5431,180.9065,43824.0
2018-10-23 11:30:00,196.32,197.03,195.87,196.6,46113.0,180.9065,181.5608,180.4918,181.1645,46113.0
2018-10-23 12:00:00,196.53,197.21,195.52,196.99,64422.0,181.1,181.7266,180.1693,181.5239,64422.0
2018-10-23 12:30:00,197.01,198.84,197.01,198.5,27032.0,181.5423,183.2287,181.5423,182.9154,27032.0
2018-10-23 13:00:00,198.52,199.94,198.4,199.89,36254.0,182.9338,184.2423,182.8232,184.1962,36254.0
2018-10-23 13:30:00,199.93,200.16,198.51,198.82,21515.0,184.2331,184.445,182.9246,183.2102,21515.0
2018-10-23 14:00:00,198.74,199.81,198.74,199.38,24902.0,183.1365,184.1225,183.1365,183.7263,24902.0
2018-10-23 14:30:00,199.39,200.36,199.39,199.84,30852.0,183.7355,184.6293,183.7355,184.1502,30852.0
2018-10-23 15:00:00,199.82,199.94,198.62,199.34,29113.0,184.1317,184.2423,183.0259,183.6894,29113.0
2018-10-23 15:30:00,199.22,199.54,197.26,197.4,80913.0,183.5788,183.8737,181.7727,181.9017,80913.0
2018-10-24 09:30:00,196.48,202.09,196.4,201.15,31237.0,181.054,186.2235,180.9802,185.3573,31237.0
2018-10-24 10:00:00,201.05,201.32,199.85,200.75,21722.0,185.2652,185.514,184.1594,184.9887,21722.0
2018-10-24 10:30:00,200.69,201.49,199.85,200.32,23482.0,184.9334,185.6706,184.1594,184.5925,23482.0
2018-10-24 11:00:00,200.38,200.65,198.85,199.35,35352.0,184.6478,184.8966,183.2379,183.6986,35352.0
2018-10-24 11:30:00,199.25,201.83,199.25,201.6,43684.0,183.6065,185.9839,183.6065,185.772,43684.0
2018-10-24 12:00:00,201.6,201.8,200.37,200.8,28121.0,185.772,185.9563,184.6385,185.0348,28121.0
2018-10-24 12:30:00,200.8,200.89,199.26,199.8,21163.0,185.0348,185.1177,183.6157,184.1133,21163.0
2018-10-24 13:00:00,199.78,199.99,198.65,199.04,14981.0,184.0949,184.2884,183.0536,183.413,14981.0
2018-10-24 13:30:00,199.15,200.0,198.78,199.53,16910.0,183.5143,184.2976,183.1734,183.8645,16910.0
2018-10-24 14:00:00,199.26,199.4,198.0,199.15,18370.0,183.6157,183.7447,182.4546,183.5143,18370.0
2018-10-24 14:30:00,199.14,199.67,198.86,199.31,35954.0,183.5051,183.9935,183.2471,183.6618,35954.0
2018-10-24 15:00:00,199.24,199.67,198.24,198.78,57856.0,183.5973,183.9935,182.6758,183.1734,57856.0
2018-10-24 15:30:00,198.88,199.64,197.31,197.66,140473.0,183.2655,183.9659,181.8188,182.1413,140473.0
2018-10-25 09:30:00,198.6,203.63,198.17,203.16,44151.0,183.0075,187.6426,182.6113,187.2095,44151.0
2018-10-25 10:00:00,203.03,204.86,202.61,204.4,79167.0,187.0897,188.776,186.7027,188.3521,79167.0
2018-10-25 10:30:00,204.54,205.45,204.24,204.72,49170.0,188.4811,189.3197,188.2047,188.647,49170.0
2018-10-25 11:00:00,204.43,205.41,203.55,205.33,43372.0,188.3798,189.2828,187.5689,189.2091,43372.0
2018-10-25 11:30:00,205.56,205.56,204.24,204.65,29670.0,189.4211,189.4211,188.2047,188.5825,29670.0
2018-10-25 12:00:00,204.56,204.86,203.51,204.09,29462.0,188.4996,188.776,187.532,188.0665,29462.0
2018-10-25 12:30:00,204.1,205.08,204.1,204.92,33635.0,188.0757,188.9788,188.0757,188.8313,33635.0
2018-10-25 13:00:00,204.85,204.85,203.15,204.53,17220.0,188.7668,188.7668,187.2003,188.4719,17220.0
2018-10-25 13:30:00,204.53,205.2,204.19,204.45,35771.0,188.4719,189.0893,188.1586,188.3982,35771.0
2018-10-25 14:00:00,204.17,206.0,204.03,205.99,15608.0,188.1402,189.8265,188.0112,189.8173,15608.0
2018-10-25 14:30:00,205.91,206.76,205.74,206.06,28041.0,189.7436,190.5269,189.5869,189.8818,28041.0
2018-10-25 15:00:00,206.13,206.95,205.52,205.67,35015.0,189.9463,190.7019,189.3842,189.5224,35015.0
2018-10-25 15:30:00,205.77,205.94,204.34,205.09,67485.0,189.6146,189.7712,188.2969,188.988,67485.0
2018-10-26 09:30:00,201.65,202.31,200.34,200.71,20788.0,185.818,186.4262,184.6109,184.9518,20788.0
2018-10-26 10:00:00,200.66,202.88,199.25,202.67,36607.0,184.9058,186.9515,183.6065,186.758,36607.0
2018-10-26 10:30:00,202.67,202.67,199.32,200.12,50794.0,186.758,186.758,183.671,184.4082,50794.0
2018-10-26 11:00:00,200.05,202.33,200.05,202.33,23475.0,184.3437,186.4447,184.3437,186.4447,23475.0
2018-10-26 11:30:00,202.49,202.79,200.9,201.54,31152.0,186.5921,186.8685,185.1269,185.7167,31152.0
2018-10-26 12:00:00,201.42,202.01,200.09,200.17,35139.0,185.6061,186.1498,184.3805,184.4542,35139.0
2018-10-26 12:30:00,200.09,202.46,200.05,201.46,33401.0,184.3805,186.5645,184.3437,185.643,33401.0
2018-10-26 13:00:00,201.72,202.72,201.08,201.24,20458.0,185.8826,186.804,185.2928,185.4402,20458.0
2018-10-26 13:30:00,201.18,201.18,199.73,200.39,24620.0,185.3849,185.3849,184.0488,184.657,24620.0
2018-10-26 14:00:00,200.35,200.57,198.75,199.05,24421.0,184.6201,184.8228,183.1457,183.4222,24421.0
2018-10-26 14:30:00,198.97,199.23,197.5,197.63,30720.0,183.3485,183.588,181.9939,182.1137,30720.0
2018-10-26 15:00:00,197.54,198.81,197.0,198.14,53406.0,182.0307,183.201,181.5331,182.5836,53406.0
2018-10-26 15:30:00,198.06,200.0,197.56,199.07,89375.0,182.5099,184.2976,182.0492,183.4406,89375.0
2018-10-29 09:30:00,201.07,204.44,200.19,204.44,15819.0,185.2836,188.389,184.4727,188.389,15819.0
2018-10-29 10:00:00,204.79,206.31,204.73,205.75,29136.0,188.7115,190.1122,188.6562,189.5961,29136.0
2018-10-29 10:30:00,205.99,206.22,204.76,205.79,24531.0,189.8173,190.0292,188.6839,189.633,24531.0
2018-10-29 11:00:00,205.85,206.24,205.04,205.28,14039.0,189.6883,190.0477,188.9419,189.163,14039.0
2018-10-29 11:30:00,205.24,205.32,203.34,203.57,25001.0,189.1262,189.1999,187.3754,187.5873,25001.0
2018-10-29 12:00:00,203.71,204.3,202.24,203.08,12572.0,187.7163,188.26,186.3617,187.1358,12572.0
2018-10-29 12:30:00,202.93,203.75,202.42,202.8,15481.0,186.9976,187.7532,186.5276,186.8778,15481.0
2018-10-29 13:00:00,203.12,204.03,203.12,203.74,13414.0,187.1726,188.0112,187.1726,187.744,13414.0
2018-10-29 13:30:00,203.92,205.08,203.74,204.3,15802.0,187.9098,188.9788,187.744,188.26,15802.0
2018-10-29 14:00:00,204.13,204.3,202.29,202.33,18201.0,188.1033,188.26,186.4078,186.4447,18201.0
2018-10-29 14:30:00,202.27,202.36,201.01,201.45,17700.0,186.3894,186.4723,185.2283,185.6338,17700.0
2018-10-29 15:00:00,201.37,201.38,199.65,199.86,27144.0,185.56,185.5692,183.9751,184.1686,27144.0
2018-10-29 15:30:00,199.86,200.12,197.61,199.84,53788.0,184.1686,184.4082,182.0952,184.1502,53788.0
2018-10-30 09:30:00,199.88,204.46,199.76,204.46,13937.0,184.187,188.4074,184.0764,188.4074,13937.0
2018-10-30 10:00:00,204.47,207.02,204.38,206.37,42352.0,188.4166,190.7664,188.3337,190.1675,42352.0
2018-10-30 10:30:00,206.35,206.56,204.08,205.16,23306.0,190.149,190.3426,188.0573,189.0525,23306.0
2018-10-30 11:00:00,205.24,208.09,205.2,207.77,32633.0,189.1262,191.7524,189.0893,191.4576,32633.0
2018-10-30 11:30:00,207.8,209.06,207.57,208.33,17513.0,191.4852,192.6463,191.2733,191.9736,17513.0
2018-10-30 12:00:00,208.71,208.79,207.41,208.76,17087.0,192.3238,192.3975,191.1258,192.3698,17087.0
2018-10-30 12:30:00,208.57,208.64,207.63,207.63,15397.0,192.1947,192.2592,191.3285,191.3285,15397.0
2018-10-30 13:00:00,207.56,207.79,206.78,206.78,11634.0,191.264,191.476,190.5453,190.5453,11634.0
2018-10-30 13:30:00,206.58,207.98,206.23,207.78,20254.0,190.361,191.6511,190.0385,191.4668,20254.0
2018-10-30 14:00:00,208.01,208.65,206.94,208.18,22590.0,191.6787,192.2685,190.6927,191.8354,22590.0
2018-10-30 14:30:00,208.15,208.8,207.27,208.76,21875.0,191.8077,192.4067,190.9968,192.3698,21875.0
2018-10-30 15:00:00,208.73,209.56,207.74,209.15,58142.0,192.3422,193.107,191.4299,192.7292,58142.0
2018-10-30 15:30:00,209.21,209.84,208.76,209.36,70664.0,192.7845,193.365,192.3698,192.9227,70664.0
2018-10-31 09:30:00,211.21,212.11,210.0,211.5,16852.0,194.6275,195.4568,193.5125,194.8947,16852.0
2018-10-31 10:00:00,211.43,211.43,208.9,209.28,15937.0,194.8302,194.8302,192.4988,192.849,15937.0
2018-10-31 10:30:00,209.21,211.08,208.65,208.81,15764.0,192.7845,194.5077,192.2685,192.4159,15764.0
2018-10-31 11:00:00,208.99,209.0,207.49,208.54,19912.0,192.5818,192.591,191.1995,192.1671,19912.0
2018-10-31 11:30:00,208.56,208.67,207.52,208.04,23568.0,192.1855,192.2869,191.2272,191.7064,23568.0
2018-10-31 12:00:00,208.03,208.1,206.48,207.68,19953.0,191.6971,191.7616,190.2688,191.3746,19953.0
2018-10-31 12:30:00,207.9,210.1,207.64,210.05,13240.0,191.5773,193.6046,191.3378,193.5585,13240.0
2018-10-31 13:00:00,209.94,210.66,208.93,208.93,13722.0,193.4572,194.1207,192.5265,192.5265,13722.0
2018-10-31 13:30:00,209.17,209.8,208.71,209.61,12169.0,192.7476,193.3282,192.3238,193.1531,12169.0
2018-10-31 14:00:00,209.62,211.0,209.23,210.95,12967.0,193.1623,194.434,192.8029,194.3879,12967.0
2018-10-31 14:30:00,210.92,212.21,210.82,212.11,19647.0,194.3602,195.549,194.2681,195.4568,19647.0
2018-10-31 15:00:00,212.11,213.1,211.76,212.22,33428.0,195.4568,196.3691,195.1343,195.5582,33428.0
2018-10-31 15:30:00,212.58,212.58,210.48,210.77,83154.0,195.8899,195.8899,193.9548,194.222,83154.0
2018-11-01 09:30:00,211.56,211.56,207.91,209.83,12309.0,194.95,194.95,191.5866,193.3558,12309.0
2018-11-01 10:00:00,210.4,212.08,209.76,211.95,7249.0,193.8811,195.4292,193.2913,195.3094,7249.0
2018-11-01 10:30:00,211.83,213.89,211.68,213.89,7865.0,195.1988,197.0971,195.0606,197.0971,7865.0
2018-11-01 11:00:00,213.94,214.55,213.47,214.55,9096.0,197.1431,197.7052,196.71,197.7052,9096.0
2018-11-01 11:30:00,214.65,214.65,213.66,213.9,7936.0,197.7974,197.7974,196.8851,197.1063,7936.0
2018-11-01 12:00:00,213.9,213.9,212.14,212.72,15699.0,197.1063,197.1063,195.4845,196.0189,15699.0
2018-11-01 12:30:00,213.12,213.99,212.84,213.99,7411.0,196.3875,197.1892,196.1295,197.1892,7411.0
2018-11-01 13:00:00,213.92,214.06,213.66,213.9,7142.0,197.1247,197.2537,196.8851,197.1063,7142.0
2018-11-01 13:30:00,213.93,214.01,213.14,213.29,8903.0,197.1339,197.2076,196.4059,196.5442,8903.0
2018-11-01 14:00:00,213.45,213.68,212.99,213.31,11156.0,196.6916,196.9035,196.2677,196.5626,11156.0
2018-11-01 14:30:00,213.4,213.5,212.7,212.86,15645.0,196.6455,196.7377,196.0005,196.1479,15645.0
2018-11-01 15:00:00,212.87,212.95,212.24,212.33,26339.0,196.1571,196.2309,195.5766,195.6595,26339.0
2018-11-01 15:30:00,212.29,212.83,211.98,212.7,39866.0,195.6227,196.1203,195.337,196.0005,39866.0
2018-11-02 09:30:00,214.1,214.3,211.21,211.51,22203.0,197.2906,197.4749,194.6275,194.9039,22203.0
2018-11-02 10:00:00,211.99,212.43,210.43,210.43,26121.0,195.3462,195.7517,193.9087,193.9087,26121.0
2018-11-02 10:30:00,210.48,211.6,209.52,211.18,19731.0,193.9548,194.9869,193.0702,194.5998,19731.0
2018-11-02 11:00:00,211.51,211.89,210.55,210.74,19290.0,194.9039,195.2541,194.0193,194.1944,19290.0
2018-11-02 11:30:00,210.79,211.31,210.08,210.76,12826.0,194.2404,194.7196,193.5862,194.2128,12826.0
2018-11-02 12:00:00,210.91,211.06,209.54,210.4,13880.0,194.351,194.4892,193.0886,193.8811,13880.0
2018-11-02 12:30:00,210.65,210.65,208.65,209.1,11362.0,194.1114,194.1114,192.2685,192.6831,11362.0
2018-11-02 13:00:00,208.91,210.01,208.81,209.89,8142.0,192.5081,193.5217,192.4159,193.4111,8142.0
2018-11-02 13:30:00,209.96,211.33,209.78,211.13,12515.0,193.4756,194.7381,193.3097,194.5538,12515.0
2018-11-02 14:00:00,211.11,212.43,210.26,212.12,12427.0,194.5353,195.7517,193.7521,195.466,12427.0
2018-11-02 14:30:00,212.01,212.06,211.57,212.0,7266.0,195.3647,195.4107,194.9592,195.3554,7266.0
2018-11-02 15:00:00,212.0,212.19,211.29,212.19,27458.0,195.3554,195.5305,194.7012,195.5305,27458.0
2018-11-02 15:30:00,212.24,213.07,212.18,212.66,35496.0,195.5766,196.3414,195.5213,195.9636,35496.0
2018-11-05 09:30:00,212.84,214.29,211.68,211.68,9976.0,196.1295,197.4657,195.0606,195.0606,9976.0
2018-11-05 10:00:00,211.03,212.3,210.84,212.16,5077.0,194.4616,195.6319,194.2865,195.5029,5077.0
2018-11-05 10:30:00,212.17,212.85,211.41,212.76,7832.0,195.5121,196.1387,194.8118,196.0558,7832.0
2018-11-05 11:00:00,212.85,213.16,212.15,212.15,5389.0,196.1387,196.4244,195.4937,195.4937,5389.0
2018-11-05 11:30:00,212.4,213.03,211.79,213.03,6836.0,195.724,196.3046,195.1619,196.3046,6836.0
2018-11-05 12:00:00,213.16,213.16,212.63,212.76,4962.0,196.4244,196.4244,195.936,196.0558,4962.0
2018-11-05 12:30:00,212.68,213.03,212.59,212.76,4250.0,195.9821,196.3046,195.8991,196.0558,4250.0
2018-11-05 13:00:00,212.86,213.18,212.7,212.85,7632.0,196.1479,196.4428,196.0005,196.1387,7632.0
2018-11-05 13:30:00,212.76,213.31,212.68,212.97,5813.0,196.0558,196.5626,195.9821,196.2493,5813.0
2018-11-05 14:00:00,213.0,214.43,212.99,214.43,4991.0,196.2769,197.5947,196.2677,197.5947,4991.0
2018-11-05 14:30:00,214.23,215.39,214.23,215.15,7483.0,197.4104,198.4793,197.4104,198.2581,7483.0
2018-11-05 15:00:00,215.34,215.34,214.01,214.2,15075.0,198.4332,198.4332,197.2076,197.3827,15075.0
2018-11-05 15:30:00,214.4,214.59,213.44,214.32,53397.0,197.567,197.7421,196.6824,197.4933,53397.0
2018-11-06 09:30:00,213.99,214.71,213.17,213.19,12691.0,197.1892,197.8527,196.4336,196.452,12691.0
2018-11-06 10:00:00,213.28,213.28,211.99,211.99,21127.0,196.535,196.535,195.3462,195.3462,21127.0
2018-11-06 10:30:00,211.98,212.43,211.32,212.04,16821.0,195.337,195.7517,194.7288,195.3923,16821.0
2018-11-06 11:00:00,212.04,212.38,211.33,211.95,6863.0,195.3923,195.7056,194.7381,195.3094,6863.0
2018-11-06 11:30:00,211.8,212.67,211.8,212.1,7400.0,195.1712,195.9728,195.1712,195.4476,7400.0
2018-11-06 12:00:00,212.51,212.59,211.92,211.95,6503.0,195.8254,195.8991,195.2817,195.3094,6503.0
2018-11-06 12:30:00,212.16,212.64,212.09,212.09,4965.0,195.5029,195.9452,195.4384,195.4384,4965.0
2018-11-06 13:00:00,212.15,212.38,211.85,212.03,4410.0,195.4937,195.7056,195.2172,195.3831,4410.0
2018-11-06 13:30:00,211.91,213.08,211.74,213.08,8605.0,195.2725,196.3507,195.1159,196.3507,8605.0
2018-11-06 14:00:00,212.87,213.08,211.57,211.7,6136.0,196.1571,196.3507,194.9592,195.079,6136.0
2018-11-06 14:30:00,211.77,211.87,211.48,211.81,4901.0,195.1435,195.2357,194.8763,195.1804,4901.0
2018-11-06 15:00:00,211.81,212.29,211.45,212.2,9544.0,195.1804,195.6227,194.8486,195.5397,9544.0
2018-11-06 15:30:00,212.25,213.0,211.71,212.69,47709.0,195.5858,196.2769,195.0882,195.9913,47709.0
2018-11-07 09:30:00,214.91,215.48,212.91,212.94,6284.0,198.037,198.5622,196.194,196.2216,6284.0
2018-11-07 10:00:00,212.9,212.92,211.38,212.23,8461.0,196.1848,196.2032,194.7841,195.5674,8461.0
2018-11-07 10:30:00,212.63,213.65,212.5,213.21,3840.0,195.936,196.8759,195.8162,196.4704,3840.0
2018-11-07 11:00:00,213.05,214.91,213.05,214.56,4901.0,196.323,198.037,196.323,197.7145,4901.0
2018-11-07 11:30:00,214.56,215.3,214.47,215.3,2221.0,197.7145,198.3964,197.6315,198.3964,2221.0
2018-11-07 12:00:00,215.71,215.82,215.29,215.7,3280.0,198.7742,198.8755,198.3871,198.765,3280.0
2018-11-07 12:30:00,215.53,215.64,215.03,215.63,7712.0,198.6083,198.7097,198.1476,198.7004,7712.0
2018-11-07 13:00:00,215.62,215.91,215.47,215.5,3030.0,198.6912,198.9585,198.553,198.5807,3030.0
2018-11-07 13:30:00,215.57,215.57,214.2,214.2,3889.0,198.6452,198.6452,197.3827,197.3827,3889.0
2018-11-07 14:00:00,214.37,215.15,214.37,215.15,4039.0,197.5394,198.2581,197.5394,198.2581,4039.0
2018-11-07 14:30:00,215.3,216.15,215.11,216.15,7913.0,198.3964,199.1796,198.2213,199.1796,7913.0
2018-11-07 15:00:00,216.08,216.65,215.93,216.59,6766.0,199.1151,199.6404,198.9769,199.5851,6766.0
2018-11-07 15:30:00,216.44,217.06,216.36,216.79,17885.0,199.4469,200.0182,199.3731,199.7694,17885.0
2018-11-08 09:30:00,215.76,217.12,214.54,214.54,12976.0,198.8202,200.0735,197.696,197.696,12976.0
2018-11-08 10:00:00,214.99,215.32,213.71,214.95,7850.0,198.1107,198.4148,196.9312,198.0738,7850.0
2018-11-08 10:30:00,215.09,215.9,214.93,215.9,13500.0,198.2028,198.9493,198.0554,198.9493,13500.0
2018-11-08 11:00:00,215.86,216.78,215.86,216.46,10794.0,198.9124,199.7602,198.9124,199.4653,10794.0
2018-11-08 11:30:00,216.64,217.66,216.64,217.11,5256.0,199.6312,200.5711,199.6312,200.0643,5256.0
2018-11-08 12:00:00,217.05,217.24,216.14,216.23,10200.0,200.009,200.184,199.1704,199.2533,10200.0
2018-11-08 12:30:00,216.11,216.61,216.07,216.61,3210.0,199.1428,199.6035,199.1059,199.6035,3210.0
2018-11-08 13:00:00,216.66,217.0,216.53,216.64,4417.0,199.6496,199.9629,199.5298,199.6312,4417.0
2018-11-08 13:30:00,216.63,217.77,216.62,217.7,9764.0,199.6219,200.6724,199.6127,200.6079,9764.0
2018-11-08 14:00:00,217.66,217.77,215.2,215.43,18883.0,200.5711,200.6724,198.3042,198.5162,18883.0
2018-11-08 14:30:00,215.32,215.38,214.21,214.86,10528.0,198.4148,198.4701,197.3919,197.9909,10528.0
2018-11-08 15:00:00,214.83,215.26,214.37,214.8,17475.0,197.9633,198.3595,197.5394,197.9356,17475.0
2018-11-08 15:30:00,214.61,215.34,214.48,215.27,31553.0,197.7605,198.4332,197.6407,198.3687,31553.0
2018-11-09 09:30:00,214.16,214.42,212.84,214.38,5681.0,197.3459,197.5854,196.1295,197.5486,5681.0
2018-11-09 10:00:00,214.28,214.61,212.62,213.46,10351.0,197.4564,197.7605,195.9268,196.7008,10351.0
2018-11-09 10:30:00,213.45,213.54,212.31,212.31,6483.0,196.6916,196.7745,195.6411,195.6411,6483.0
2018-11-09 11:00:00,212.54,212.7,211.21,211.64,7622.0,195.8531,196.0005,194.6275,195.0237,7622.0
2018-11-09 11:30:00,211.72,212.11,210.24,210.69,18017.0,195.0974,195.4568,193.7336,194.1483,18017.0
2018-11-09 12:00:00,210.61,210.94,209.83,210.32,31759.0,194.0746,194.3787,193.3558,193.8073,31759.0
2018-11-09 12:30:00,210.3,210.7,210.13,210.52,8538.0,193.7889,194.1575,193.6323,193.9916,8538.0
2018-11-09 13:00:00,210.52,210.61,210.1,210.42,4650.0,193.9916,194.0746,193.6046,193.8995,4650.0
2018-11-09 13:30:00,210.3,210.73,210.11,210.41,6632.0,193.7889,194.1852,193.6138,193.8903,6632.0
2018-11-09 14:00:00,210.43,210.66,210.05,210.51,8473.0,193.9087,194.1207,193.5585,193.9824,8473.0
2018-11-09 14:30:00,210.52,211.21,210.25,211.09,13247.0,193.9916,194.6275,193.7428,194.5169,13247.0
2018-11-09 15:00:00,210.99,211.9,210.56,211.9,53996.0,194.4247,195.2633,194.0285,195.2633,53996.0
2018-11-09 15:30:00,211.89,212.12,210.91,211.74,37685.0,195.2541,195.466,194.351,195.1159,37685.0
2018-11-12 09:30:00,212.13,212.61,210.7,211.74,6412.0,195.4752,195.9176,194.1575,195.1159,6412.0
2018-11-12 10:00:00,211.72,212.87,211.32,212.12,5700.0,195.0974,196.1571,194.7288,195.466,5700.0
2018-11-12 10:30:00,212.15,213.31,212.02,213.0,12127.0,195.4937,196.5626,195.3739,196.2769,12127.0
2018-11-12 11:00:00,213.24,213.91,212.51,213.13,6460.0,196.4981,197.1155,195.8254,196.3967,6460.0
2018-11-12 11:30:00,212.75,213.36,212.26,213.36,7996.0,196.0466,196.6087,195.595,196.6087,7996.0
2018-11-12 12:00:00,213.09,213.65,213.08,213.65,7425.0,196.3599,196.8759,196.3507,196.8759,7425.0
2018-11-12 12:30:00,213.51,214.71,213.34,213.62,18978.0,196.7469,197.8527,196.5902,196.8483,18978.0
2018-11-12 13:00:00,213.66,213.91,212.89,213.02,8200.0,196.8851,197.1155,196.1756,196.2954,8200.0
2018-11-12 13:30:00,213.02,214.09,212.76,213.95,5499.0,196.2954,197.2814,196.0558,197.1524,5499.0
2018-11-12 14:00:00,213.94,214.91,213.74,214.51,8465.0,197.1431,198.037,196.9588,197.6684,8465.0
2018-11-12 14:30:00,214.62,215.0,214.0,214.18,10400.0,197.7697,198.1199,197.1984,197.3643,10400.0
2018-11-12 15:00:00,214.08,214.57,213.73,214.1,13036.0,197.2721,197.7237,196.9496,197.2906,13036.0
2018-11-12 15:30:00,213.93,213.98,212.5,212.78,31263.0,197.1339,197.18,195.8162,196.0742,31263.0
2018-11-13 09:30:00,213.95,217.05,213.25,217.03,7507.0,197.1524,200.009,196.5073,199.9905,7507.0
2018-11-13 10:00:00,216.39,219.07,216.38,217.62,23477.0,199.4008,201.8704,199.3916,200.5342,23477.0
2018-11-13 10:30:00,217.54,218.59,216.9,218.27,13814.0,200.4605,201.4281,199.8707,201.1332,13814.0
2018-11-13 11:00:00,218.27,221.05,218.22,221.0,28169.0,201.1332,203.6949,201.0871,203.6488,28169.0
2018-11-13 11:30:00,221.07,221.39,220.49,221.18,15221.0,203.7133,204.0082,203.1789,203.8147,15221.0
2018-11-13 12:00:00,221.25,221.25,219.74,220.18,11708.0,203.8792,203.8792,202.4878,202.8932,11708.0
2018-11-13 12:30:00,219.99,220.04,218.5,218.5,5801.0,202.7181,202.7642,201.3451,201.3451,5801.0
2018-11-13 13:00:00,218.86,219.01,218.03,218.23,4313.0,201.6769,201.8151,200.912,201.0963,4313.0
2018-11-13 13:30:00,217.9,218.64,217.9,217.93,6872.0,200.7922,201.4741,200.7922,200.8199,6872.0
2018-11-13 14:00:00,217.67,217.93,215.88,216.54,7960.0,200.5803,200.8199,198.9308,199.539,7960.0
2018-11-13 14:30:00,216.52,217.29,216.36,217.08,8440.0,199.5206,200.2301,199.3731,200.0366,8440.0
2018-11-13 15:00:00,216.88,218.21,216.88,218.07,20648.0,199.8523,201.0779,199.8523,200.9489,20648.0
2018-11-13 15:30:00,217.99,219.64,217.64,219.19,97738.0,200.8752,202.3956,200.5526,201.9809,97738.0
2018-11-14 09:30:00,221.05,221.25,218.87,219.0,18693.0,203.6949,203.8792,201.6861,201.8059,18693.0
2018-11-14 10:00:00,219.58,220.79,217.94,218.2,17187.0,202.3403,203.4553,200.8291,201.0687,17187.0
2018-11-14 10:30:00,218.04,219.23,217.8,219.05,14163.0,200.9212,202.0178,200.7001,201.8519,14163.0
2018-11-14 11:00:00,218.75,218.75,217.3,217.3,16428.0,201.5755,201.5755,200.2393,200.2393,16428.0
2018-11-14 11:30:00,217.41,217.49,215.53,216.52,9256.0,200.3407,200.4144,198.6083,199.5206,9256.0
2018-11-14 12:00:00,216.57,217.25,216.27,216.92,13080.0,199.5666,200.1933,199.2902,199.8892,13080.0
2018-11-14 12:30:00,216.92,216.96,215.74,216.28,11753.0,199.8892,199.926,198.8018,199.2994,11753.0
2018-11-14 13:00:00,216.19,216.71,215.73,215.73,17336.0,199.2165,199.6957,198.7926,198.7926,17336.0
2018-11-14 13:30:00,216.1,216.1,214.71,215.14,6849.0,199.1335,199.1335,197.8527,198.2489,6849.0
2018-11-14 14:00:00,214.54,215.97,213.99,215.47,9662.0,197.696,199.0138,197.1892,198.553,9662.0
2018-11-14 14:30:00,215.55,217.43,215.27,217.17,11753.0,198.6267,200.3591,198.3687,200.1195,11753.0
2018-11-14 15:00:00,217.13,217.52,216.38,216.57,12413.0,200.0827,200.4421,199.3916,199.5666,12413.0
2018-11-14 15:30:00,216.65,216.65,214.85,215.19,28079.0,199.6404,199.6404,197.9817,198.295,28079.0
2018-11-15 09:30:00,212.96,215.77,209.24,215.77,8687.0,196.2401,198.8295,192.8121,198.8295,8687.0
2018-11-15 10:00:00,215.64,215.64,212.92,213.27,28828.0,198.7097,198.7097,196.2032,196.5257,28828.0
2018-11-15 10:30:00,213.0,213.98,212.59,213.05,21632.0,196.2769,197.18,195.8991,196.323,21632.0
2018-11-15 11:00:00,213.27,214.5,213.17,213.89,6689.0,196.5257,197.6592,196.4336,197.0971,6689.0
2018-11-15 11:30:00,213.87,214.33,213.63,213.92,13144.0,197.0786,197.5025,196.8575,197.1247,13144.0
2018-11-15 12:00:00,214.13,214.26,212.72,213.4,8165.0,197.3182,197.438,196.0189,196.6455,8165.0
2018-11-15 12:30:00,213.51,213.87,212.76,212.87,5122.0,196.7469,197.0786,196.0558,196.1571,5122.0
2018-11-15 13:00:00,212.55,214.7,211.77,214.7,25110.0,195.8623,197.8435,195.1435,197.8435,25110.0
2018-11-15 13:30:00,214.72,216.5,214.72,216.0,23609.0,197.8619,199.5021,197.8619,199.0414,23609.0
2018-11-15 14:00:00,216.03,216.19,215.15,216.11,12610.0,199.069,199.2165,198.2581,199.1428,12610.0
2018-11-15 14:30:00,216.03,216.32,214.97,215.25,6985.0,199.069,199.3363,198.0923,198.3503,6985.0
2018-11-15 15:00:00,215.41,215.41,214.12,214.5,11301.0,198.4977,198.4977,197.309,197.6592,11301.0
2018-11-15 15:30:00,214.65,215.46,214.3,215.1,31386.0,197.7974,198.5438,197.4749,198.2121,31386.0
2018-11-16 09:30:00,213.55,216.01,213.47,215.78,8590.0,196.7838,199.0506,196.71,198.8387,8590.0
2018-11-16 10:00:00,215.34,215.76,214.0,214.22,11052.0,198.4332,198.8202,197.1984,197.4012,11052.0
2018-11-16 10:30:00,214.17,215.22,213.66,213.66,11654.0,197.3551,198.3226,196.8851,196.8851,11654.0
2018-11-16 11:00:00,213.64,214.44,213.31,213.42,7860.0,196.8667,197.6039,196.5626,196.664,7860.0
2018-11-16 11:30:00,213.57,214.49,213.4,214.15,8390.0,196.8022,197.65,196.6455,197.3366,8390.0
2018-11-16 12:00:00,214.13,215.24,213.8,214.91,7515.0,197.3182,198.3411,197.0141,198.037,7515.0
2018-11-16 12:30:00,214.91,217.31,214.9,215.84,8340.0,198.037,200.2485,198.0278,198.894,8340.0
2018-11-16 13:00:00,215.8,215.98,214.99,215.09,9392.0,198.8571,199.023,198.1107,198.2028,9392.0
2018-11-16 13:30:00,215.09,215.16,214.18,214.63,9144.0,198.2028,198.2674,197.3643,197.779,9144.0
2018-11-16 14:00:00,215.26,215.52,214.86,215.52,2521.0,198.3595,198.5991,197.9909,198.5991,2521.0
2018-11-16 14:30:00,216.14,216.74,215.95,216.21,4410.0,199.1704,199.7233,198.9953,199.2349,4410.0
2018-11-16 15:00:00,216.19,216.89,215.94,216.54,8731.0,199.2165,199.8615,198.9861,199.539,8731.0
2018-11-16 15:30:00,216.35,216.62,215.61,215.83,36673.0,199.3639,199.6127,198.682,198.8847,36673.0
2018-11-19 09:30:00,215.59,218.19,215.45,217.98,6968.0,198.6636,201.0595,198.5346,200.8659,6968.0
2018-11-19 10:00:00,217.13,217.85,215.99,217.15,15758.0,200.0827,200.7462,199.0322,200.1011,15758.0
2018-11-19 10:30:00,216.89,219.34,216.89,219.34,8630.0,199.8615,202.1192,199.8615,202.1192,8630.0
2018-11-19 11:00:00,219.33,219.59,218.59,218.73,8731.0,202.11,202.3495,201.4281,201.5571,8731.0
2018-11-19 11:30:00,218.67,218.81,216.96,217.74,10533.0,201.5018,201.6308,199.926,200.6448,10533.0
2018-11-19 12:00:00,217.67,217.67,216.74,216.85,3400.0,200.5803,200.5803,199.7233,199.8247,3400.0
2018-11-19 12:30:00,216.37,217.37,216.36,217.24,4301.0,199.3824,200.3038,199.3731,200.184,4301.0
2018-11-19 13:00:00,217.21,217.4,216.52,216.55,5400.0,200.1564,200.3315,199.5206,199.5482,5400.0
2018-11-19 13:30:00,216.1,217.26,216.1,216.33,5225.0,199.1335,200.2025,199.1335,199.3455,5225.0
2018-11-19 14:00:00,216.2,216.77,216.19,216.5,2296.0,199.2257,199.7509,199.2165,199.5021,2296.0
2018-11-19 14:30:00,216.34,216.54,215.76,216.4,4999.0,199.3547,199.539,198.8202,199.41,4999.0
2018-11-19 15:00:00,216.44,217.49,216.23,217.21,5400.0,199.4469,200.4144,199.2533,200.1564,5400.0
2018-11-19 15:30:00,217.19,217.19,216.1,216.49,26724.0,200.138,200.138,199.1335,199.4929,26724.0
2018-11-20 09:30:00,213.8,215.32,213.47,214.56,8999.0,197.0141,198.4148,196.71,197.7145,8999.0
2018-11-20 10:00:00,214.75,216.42,214.68,216.41,5334.0,197.8895,199.4284,197.825,199.4192,5334.0
2018-11-20 10:30:00,216.47,217.94,216.13,217.94,9136.0,199.4745,200.8291,199.1612,200.8291,9136.0
2018-11-20 11:00:00,217.63,217.68,215.33,215.47,10868.0,200.5434,200.5895,198.424,198.553,10868.0
2018-11-20 11:30:00,215.2,215.87,214.62,214.92,10688.0,198.3042,198.9216,197.7697,198.0462,10688.0
2018-11-20 12:00:00,215.31,215.8,213.89,214.09,10957.0,198.4056,198.8571,197.0971,197.2814,10957.0
2018-11-20 12:30:00,214.25,214.4,212.36,212.55,21360.0,197.4288,197.567,195.6872,195.8623,21360.0
2018-11-20 13:00:00,212.57,212.89,211.88,212.31,17405.0,195.8807,196.1756,195.2449,195.6411,17405.0
2018-11-20 13:30:00,212.2,212.41,211.62,212.14,11505.0,195.5397,195.7333,195.0053,195.4845,11505.0
2018-11-20 14:00:00,212.0,212.34,211.32,211.63,9150.0,195.3554,195.6688,194.7288,195.0145,9150.0
2018-11-20 14:30:00,211.64,212.92,211.51,212.29,13337.0,195.0237,196.2032,194.9039,195.6227,13337.0
2018-11-20 15:00:00,212.39,213.64,211.53,213.53,14146.0,195.7148,196.8667,194.9223,196.7653,14146.0
2018-11-20 15:30:00,213.54,213.79,212.49,212.6,26475.0,196.7745,197.0049,195.807,195.9083,26475.0
2018-11-21 09:30:00,213.09,214.4,213.09,213.55,6986.0,196.3599,197.567,196.3599,196.7838,6986.0
2018-11-21 10:00:00,213.86,214.55,213.27,213.75,4190.0,197.0694,197.7052,196.5257,196.9681,4190.0
2018-11-21 10:30:00,213.67,214.2,212.97,213.28,28074.0,196.8943,197.3827,196.2493,196.535,28074.0
2018-11-21 11:00:00,213.15,214.62,213.1,214.32,12101.0,196.4152,197.7697,196.3691,197.4933,12101.0
2018-11-21 11:30:00,214.34,216.5,214.16,215.44,25689.0,197.5117,199.5021,197.3459,198.5254,25689.0
2018-11-21 12:00:00,215.51,216.38,215.51,216.02,13978.0,198.5899,199.3916,198.5899,199.0598,13978.0
2018-11-21 12:30:00,216.14,216.14,215.18,215.51,10004.0,199.1704,199.1704,198.2858,198.5899,10004.0
2018-11-21 13:00:00,215.59,215.63,214.94,214.95,2842.0,198.6636,198.7004,198.0646,198.0738,2842.0
2018-11-21 13:30:00,215.27,215.85,215.14,215.15,4646.0,198.3687,198.9032,198.2489,198.2581,4646.0
2018-11-21 14:00:00,215.35,215.38,214.77,214.91,6422.0,198.4424,198.4701,197.908,198.037,6422.0
2018-11-21 14:30:00,215.0,215.0,214.07,214.14,7595.0,198.1199,198.1199,197.2629,197.3274,7595.0
2018-11-21 15:00:00,214.12,214.57,213.59,213.93,10220.0,197.309,197.7237,196.8206,197.1339,10220.0
2018-11-21 15:30:00,213.75,214.27,213.26,213.81,33202.0,196.9681,197.4472,196.5165,197.0233,33202.0
2018-11-23 09:30:00,212.59,212.99,211.89,212.8,5911.0,195.8991,196.2677,195.2541,196.0926,5911.0
2018-11-23 10:00:00,211.61,213.8,211.61,213.16,13588.0,194.9961,197.0141,194.9961,196.4244,13588.0
2018-11-23 10:30:00,213.05,214.15,213.02,213.92,12972.0,196.323,197.3366,196.2954,197.1247,12972.0
2018-11-23 11:00:00,214.18,214.61,213.81,213.81,18074.0,197.3643,197.7605,197.0233,197.0233,18074.0
2018-11-23 11:30:00,213.86,214.75,213.5,213.59,25356.0,197.0694,197.8895,196.7377,196.8206,25356.0
2018-11-23 12:00:00,213.5,213.6,212.46,212.92,28829.0,196.7377,196.8298,195.7793,196.2032,28829.0
2018-11-23 12:30:00,212.73,213.32,211.81,212.06,39876.0,196.0281,196.5718,195.1804,195.4107,39876.0
2018-11-26 09:30:00,214.26,215.08,213.79,215.08,6517.0,197.438,198.1936,197.0049,198.1936,6517.0
2018-11-26 10:00:00,215.23,215.49,214.06,214.06,8200.0,198.3319,198.5714,197.2537,197.2537,8200.0
2018-11-26 10:30:00,214.44,215.03,213.7,214.87,10180.0,197.6039,198.1476,196.922,198.0001,10180.0
2018-11-26 11:00:00,214.87,215.07,214.46,214.65,3191.0,198.0001,198.1844,197.6223,197.7974,3191.0
2018-11-26 11:30:00,214.71,214.71,213.39,213.92,2755.0,197.8527,197.8527,196.6363,197.1247,2755.0
2018-11-26 12:00:00,214.0,214.48,213.88,214.26,3860.0,197.1984,197.6407,197.0878,197.438,3860.0
2018-11-26 12:30:00,214.19,214.63,213.79,214.63,3700.0,197.3735,197.779,197.0049,197.779,3700.0
2018-11-26 13:00:00,214.74,215.18,214.59,214.9,5231.0,197.8803,198.2858,197.7421,198.0278,5231.0
2018-11-26 13:30:00,214.94,215.69,214.68,215.69,2808.0,198.0646,198.7557,197.825,198.7557,2808.0
2018-11-26 14:00:00,215.69,216.07,215.43,215.9,2848.0,198.7557,199.1059,198.5162,198.9493,2848.0
2018-11-26 14:30:00,216.0,216.28,215.78,216.28,6522.0,199.0414,199.2994,198.8387,199.2994,6522.0
2018-11-26 15:00:00,216.45,216.56,215.89,215.89,4500.0,199.4561,199.5574,198.94,198.94,4500.0
2018-11-26 15:30:00,216.01,217.16,215.98,216.74,14747.0,199.0506,200.1103,199.023,199.7233,14747.0
2018-11-27 09:30:00,215.07,215.07,210.17,212.33,33061.0,198.1844,198.1844,193.6691,195.6595,33061.0
2018-11-27 10:00:00,212.87,214.71,212.75,213.99,11661.0,196.1571,197.8527,196.0466,197.1892,11661.0
2018-11-27 10:30:00,213.48,214.82,212.99,214.44,9728.0,196.7193,197.954,196.2677,197.6039,9728.0
2018-11-27 11:00:00,214.68,215.24,213.52,214.45,6675.0,197.825,198.3411,196.7561,197.6131,6675.0
2018-11-27 11:30:00,213.95,214.78,213.61,214.33,6788.0,197.1524,197.9172,196.839,197.5025,6788.0
2018-11-27 12:00:00,214.46,214.74,213.96,213.96,3217.0,197.6223,197.8803,197.1616,197.1616,3217.0
2018-11-27 12:30:00,214.17,214.39,213.73,213.73,7539.0,197.3551,197.5578,196.9496,196.9496,7539.0
2018-11-27 13:00:00,213.84,214.15,213.25,214.01,3721.0,197.051,197.3366,196.5073,197.2076,3721.0
2018-11-27 13:30:00,213.95,214.1,213.51,213.95,3800.0,197.1524,197.2906,196.7469,197.1524,3800.0
2018-11-27 14:00:00,214.14,214.88,214.14,214.61,5281.0,197.3274,198.0093,197.3274,197.7605,5281.0
2018-11-27 14:30:00,214.7,214.8,214.16,214.19,6137.0,197.8435,197.9356,197.3459,197.3735,6137.0
2018-11-27 15:00:00,214.28,214.67,213.9,214.44,7867.0,197.4564,197.8158,197.1063,197.6039,7867.0
2018-11-27 15:30:00,214.41,214.96,214.21,214.96,21890.0,197.5762,198.0831,197.3919,198.0831,21890.0
2018-11-28 09:30:00,215.74,216.73,214.81,215.14,2869.0,198.8018,199.7141,197.9448,198.2489,2869.0
2018-11-28 10:00:00,215.41,216.08,213.76,213.76,9038.0,198.4977,199.1151,196.9773,196.9773,9038.0
2018-11-28 10:30:00,213.87,214.68,213.46,214.22,7305.0,197.0786,197.825,196.7008,197.4012,7305.0
2018-11-28 11:00:00,214.49,215.94,214.49,215.9,7423.0,197.65,198.9861,197.65,198.9493,7423.0
2018-11-28 11:30:00,215.84,215.84,215.35,215.39,4100.0,198.894,198.894,198.4424,198.4793,4100.0
2018-11-28 12:00:00,215.63,219.02,215.63,218.87,5787.0,198.7004,201.8243,198.7004,201.6861,5787.0
2018-11-28 12:30:00,219.0,220.73,218.53,220.58,8785.0,201.8059,203.4,201.3728,203.2618,8785.0
2018-11-28 13:00:00,220.17,220.4,219.5,219.91,5867.0,202.884,203.0959,202.2666,202.6444,5867.0
2018-11-28 13:30:00,219.85,221.22,219.83,220.59,5582.0,202.5891,203.8516,202.5707,203.271,5582.0
2018-11-28 14:00:00,220.62,220.84,219.86,220.06,4675.0,203.2987,203.5014,202.5983,202.7826,4675.0
2018-11-28 14:30:00,220.45,220.48,219.89,220.0,3957.0,203.142,203.1697,202.626,202.7274,3957.0
2018-11-28 15:00:00,219.7,220.5,219.48,220.34,7536.0,202.4509,203.1881,202.2482,203.0407,7536.0
2018-11-28 15:30:00,220.26,220.81,220.15,220.79,21837.0,202.9669,203.4738,202.8656,203.4553,21837.0
2018-11-29 09:30:00,219.47,220.8,218.12,218.7,6000.0,202.239,203.4645,200.995,201.5294,6000.0
2018-11-29 10:00:00,218.23,218.42,217.67,218.24,6328.0,201.0963,201.2714,200.5803,201.1055,6328.0
2018-11-29 10:30:00,218.6,219.34,218.6,218.61,8698.0,201.4373,202.1192,201.4373,201.4465,8698.0
2018-11-29 11:00:00,218.49,220.52,218.49,220.38,5806.0,201.3359,203.2065,201.3359,203.0775,5806.0
2018-11-29 11:30:00,220.03,221.0,220.03,221.0,4351.0,202.755,203.6488,202.755,203.6488,4351.0
2018-11-29 12:00:00,220.94,222.08,220.81,221.64,7996.0,203.5936,204.644,203.4738,204.2386,7996.0
2018-11-29 12:30:00,221.79,222.21,221.79,222.11,5509.0,204.3768,204.7638,204.3768,204.6717,5509.0
2018-11-29 13:00:00,221.9,221.9,221.0,221.4,5238.0,204.4782,204.4782,203.6488,204.0174,5238.0
2018-11-29 13:30:00,221.53,222.11,221.15,222.11,4764.0,204.1372,204.6717,203.7871,204.6717,4764.0
2018-11-29 14:00:00,222.51,223.65,222.1,223.65,20945.0,205.0403,206.0908,204.6625,206.0908,20945.0
2018-11-29 14:30:00,223.65,224.27,223.38,224.27,14821.0,206.0908,206.6621,205.842,206.6621,14821.0
2018-11-29 15:00:00,224.19,224.19,223.44,223.44,4892.0,206.5884,206.5884,205.8973,205.8973,4892.0
2018-11-29 15:30:00,223.5,223.61,222.46,222.57,18810.0,205.9526,206.0539,204.9942,205.0956,18810.0
2018-11-30 09:30:00,222.75,224.75,221.79,224.52,10452.0,205.2614,207.1044,204.3768,206.8925,10452.0
2018-11-30 10:00:00,224.39,224.99,223.91,224.59,5169.0,206.7727,207.3256,206.3304,206.957,5169.0
2018-11-30 10:30:00,224.04,224.61,224.01,224.12,3463.0,206.4502,206.9754,206.4225,206.5239,3463.0
2018-11-30 11:00:00,224.07,225.38,223.62,224.53,10001.0,206.4778,207.685,206.0631,206.9017,10001.0
2018-11-30 11:30:00,224.47,225.4,224.35,225.19,4781.0,206.8464,207.7034,206.7358,207.5099,4781.0
2018-11-30 12:00:00,225.17,225.44,224.83,224.98,6955.0,207.4914,207.7402,207.1781,207.3164,6955.0
2018-11-30 12:30:00,225.11,225.66,225.11,225.62,9606.0,207.4362,207.943,207.4362,207.9061,9606.0
2018-11-30 13:00:00,225.45,225.9,225.1,225.9,12671.0,207.7495,208.1641,207.4269,208.1641,12671.0
2018-11-30 13:30:00,225.7,226.99,225.59,226.99,13901.0,207.9798,209.1686,207.8785,209.1686,13901.0
2018-11-30 14:00:00,227.11,227.13,226.05,226.1,8527.0,209.2791,209.2976,208.3024,208.3484,8527.0
2018-11-30 14:30:00,226.09,226.27,225.55,225.55,8636.0,208.3392,208.5051,207.8416,207.8416,8636.0
2018-11-30 15:00:00,225.58,226.23,225.46,225.78,7100.0,207.8693,208.4682,207.7587,208.0536,7100.0
2018-11-30 15:30:00,225.78,226.22,225.47,225.9,22520.0,208.0536,208.459,207.7679,208.1641,22520.0
2018-12-03 09:30:00,229.0,230.66,227.43,227.77,34411.0,211.0207,212.5504,209.574,209.8873,34411.0
2018-12-03 10:00:00,227.8,227.8,225.04,225.92,22539.0,209.915,209.915,207.3717,208.1826,22539.0
2018-12-03 10:30:00,226.11,226.11,223.26,223.29,8009.0,208.3576,208.3576,205.7314,205.759,8009.0
2018-12-03 11:00:00,223.02,223.32,221.99,222.89,8957.0,205.5102,205.7867,204.5611,205.3905,8957.0
2018-12-03 11:30:00,222.92,222.92,220.84,221.33,8306.0,205.4181,205.4181,203.5014,203.9529,8306.0
2018-12-03 12:00:00,221.34,222.87,221.34,222.87,7440.0,203.9621,205.372,203.9621,205.372,7440.0
2018-12-03 12:30:00,222.99,223.48,222.82,223.18,5212.0,205.4826,205.9341,205.3259,205.6577,5212.0
2018-12-03 13:00:00,223.36,224.15,223.29,223.99,8672.0,205.8236,206.5515,205.759,206.4041,8672.0
2018-12-03 13:30:00,223.92,224.03,223.12,223.45,5136.0,206.3396,206.4409,205.6024,205.9065,5136.0
2018-12-03 14:00:00,223.34,223.83,222.92,223.71,8827.0,205.8051,206.2567,205.4181,206.1461,8827.0
2018-12-03 14:30:00,223.8,224.35,223.7,224.28,5930.0,206.229,206.7358,206.1369,206.6713,5930.0
2018-12-03 15:00:00,224.39,225.51,224.13,225.46,12888.0,206.7727,207.8048,206.5331,207.7587,12888.0
2018-12-03 15:30:00,225.44,226.16,225.34,225.75,34810.0,207.7402,208.4037,207.6481,208.0259,34810.0
2018-12-04 09:30:00,224.92,224.92,220.3,220.3,9940.0,207.2611,207.2611,203.0038,203.0038,9940.0
2018-12-04 10:00:00,220.32,221.55,219.81,221.0,14521.0,203.0222,204.1557,202.5523,203.6488,14521.0
2018-12-04 10:30:00,220.99,221.37,220.15,220.52,16031.0,203.6396,203.9898,202.8656,203.2065,16031.0
2018-12-04 11:00:00,220.52,221.24,218.54,218.54,6125.0,203.2065,203.87,201.382,201.382,6125.0
2018-12-04 11:30:00,218.95,219.76,218.35,219.41,9445.0,201.7598,202.5062,201.2069,202.1837,9445.0
2018-12-04 12:00:00,219.58,219.72,216.71,216.95,8750.0,202.3403,202.4693,199.6957,199.9168,8750.0
2018-12-04 12:30:00,216.97,217.24,216.13,217.0,7198.0,199.9352,200.184,199.1612,199.9629,7198.0
2018-12-04 13:00:00,216.78,216.78,215.09,215.4,8669.0,199.7602,199.7602,198.2028,198.4885,8669.0
2018-12-04 13:30:00,215.21,216.72,214.51,216.72,8504.0,198.3134,199.7049,197.6684,199.7049,8504.0
2018-12-04 14:00:00,216.65,217.05,216.12,216.45,6650.0,199.6404,200.009,199.152,199.4561,6650.0
2018-12-04 14:30:00,216.66,218.34,216.65,217.69,13168.0,199.6496,201.1977,199.6404,200.5987,13168.0
2018-12-04 15:00:00,217.69,217.69,215.77,216.56,18976.0,200.5987,200.5987,198.8295,199.5574,18976.0
2018-12-04 15:30:00,216.23,216.37,214.91,215.26,23106.0,199.2533,199.3824,198.037,198.3595,23106.0
2018-12-06 09:30:00,211.85,215.05,211.85,214.92,21585.0,195.2172,198.166,195.2172,198.0462,21585.0
2018-12-06 10:00:00,214.78,217.3,214.75,215.3,22468.0,197.9172,200.2393,197.8895,198.3964,22468.0
2018-12-06 10:30:00,215.31,215.87,214.17,214.76,17020.0,198.4056,198.9216,197.3551,197.8988,17020.0
2018-12-06 11:00:00,214.96,215.6,213.32,214.25,29952.0,198.0831,198.6728,196.5718,197.4288,29952.0
2018-12-06 11:30:00,214.35,215.72,214.19,215.15,18858.0,197.5209,198.7834,197.3735,198.2581,18858.0
2018-12-06 12:00:00,215.19,216.27,215.04,215.9,8280.0,198.295,199.2902,198.1568,198.9493,8280.0
2018-12-06 12:30:00,216.07,217.05,216.07,216.12,8454.0,199.1059,200.009,199.1059,199.152,8454.0
2018-12-06 13:00:00,215.86,215.86,214.28,214.97,8510.0,198.9124,198.9124,197.4564,198.0923,8510.0
2018-12-06 13:30:00,214.67,216.24,213.88,216.06,22170.0,197.8158,199.2626,197.0878,199.0967,22170.0
2018-12-06 14:00:00,216.24,216.48,214.05,214.62,20304.0,199.2626,199.4837,197.2445,197.7697,20304.0
2018-12-06 14:30:00,214.57,215.76,214.24,215.76,14867.0,197.7237,198.8202,197.4196,198.8202,14867.0
2018-12-06 15:00:00,215.99,216.09,214.05,216.06,21947.0,199.0322,199.1243,197.2445,199.0967,21947.0
2018-12-06 15:30:00,216.06,216.78,215.11,216.55,45023.0,199.0967,199.7602,198.2213,199.5482,45023.0
2018-12-07 09:30:00,216.18,218.33,215.38,216.37,13447.0,199.2073,201.1885,198.4701,199.3824,13447.0
2018-12-07 10:00:00,216.94,216.94,214.53,215.5,3309.0,199.9076,199.9076,197.6868,198.5807,3309.0
2018-12-07 10:30:00,214.89,216.16,214.58,216.11,3300.0,198.0185,199.1888,197.7329,199.1428,3300.0
2018-12-07 11:00:00,216.04,216.29,215.06,215.41,14791.0,199.0783,199.3086,198.1752,198.4977,14791.0
2018-12-07 11:30:00,215.09,216.21,214.45,214.45,2333.0,198.2028,199.2349,197.6131,197.6131,2333.0
2018-12-07 12:00:00,214.57,215.69,213.72,213.72,4294.0,197.7237,198.7557,196.9404,196.9404,4294.0
2018-12-07 12:30:00,213.51,214.48,213.41,214.48,2100.0,196.7469,197.6407,196.6547,197.6407,2100.0
2018-12-07 13:00:00,214.76,215.01,213.96,214.66,11717.0,197.8988,198.1291,197.1616,197.8066,11717.0
2018-12-07 13:30:00,214.44,214.44,213.3,213.3,3801.0,197.6039,197.6039,196.5534,196.5534,3801.0
2018-12-07 14:00:00,213.16,214.09,212.6,213.45,7588.0,196.4244,197.2814,195.9083,196.6916,7588.0
2018-12-07 14:30:00,213.6,213.6,211.68,211.93,8873.0,196.8298,196.8298,195.0606,195.2909,8873.0
2018-12-07 15:00:00,211.8,212.4,211.4,211.98,14205.0,195.1712,195.724,194.8026,195.337,14205.0
2018-12-07 15:30:00,211.98,212.99,210.93,211.02,54410.0,195.337,196.2677,194.3695,194.4524,54410.0
2018-12-10 09:30:00,211.73,211.73,207.78,207.97,7046.0,195.1066,195.1066,191.4668,191.6419,7046.0
2018-12-10 10:00:00,208.38,208.78,207.7,208.06,7180.0,192.0197,192.3883,191.3931,191.7248,7180.0
2018-12-10 10:30:00,208.25,208.25,206.12,207.0,6332.0,191.8999,191.8999,189.9371,190.748,6332.0
2018-12-10 11:00:00,207.01,207.01,205.07,206.11,6167.0,190.7572,190.7572,188.9695,189.9279,6167.0
2018-12-10 11:30:00,205.77,206.7,205.6,205.8,13275.0,189.6146,190.4716,189.4579,189.6422,13275.0
2018-12-10 12:00:00,205.17,205.76,204.95,205.18,5346.0,189.0617,189.6054,188.859,189.0709,5346.0
2018-12-10 12:30:00,205.05,207.61,205.05,207.09,18478.0,188.9511,191.3101,188.9511,190.8309,18478.0
2018-12-10 13:00:00,206.38,207.34,205.95,206.06,9747.0,190.1767,191.0613,189.7804,189.8818,9747.0
2018-12-10 13:30:00,206.05,207.33,206.05,206.76,18919.0,189.8726,191.0521,189.8726,190.5269,18919.0
2018-12-10 14:00:00,206.64,207.0,206.31,206.64,14221.0,190.4163,190.748,190.1122,190.4163,14221.0
2018-12-10 14:30:00,206.78,208.21,206.78,207.36,14928.0,190.5453,191.863,190.5453,191.0797,14928.0
2018-12-10 15:00:00,207.28,208.28,207.17,207.64,15688.0,191.006,191.9275,190.9047,191.3378,15688.0
2018-12-10 15:30:00,207.8,208.89,207.6,207.78,43096.0,191.4852,192.4896,191.3009,191.4668,43096.0
2018-12-11 09:30:00,210.44,212.43,208.53,209.8,7727.0,193.9179,195.7517,192.1579,193.3282,7727.0
2018-12-11 10:00:00,209.8,211.75,209.44,211.05,14935.0,193.3282,195.1251,192.9964,194.48,14935.0
2018-12-11 10:30:00,211.26,211.96,209.88,209.88,7406.0,194.6735,195.3186,193.4019,193.4019,7406.0
2018-12-11 11:00:00,209.56,210.17,208.89,209.21,4533.0,193.107,193.6691,192.4896,192.7845,4533.0
2018-12-11 11:30:00,209.2,209.53,207.8,208.79,7805.0,192.7753,193.0794,191.4852,192.3975,7805.0
2018-12-11 12:00:00,208.75,208.75,206.5,207.25,14609.0,192.3606,192.3606,190.2873,190.9784,14609.0
2018-12-11 12:30:00,206.97,208.27,206.55,207.83,8200.0,190.7204,191.9183,190.3333,191.5128,8200.0
2018-12-11 13:00:00,207.53,207.93,206.94,207.48,3775.0,191.2364,191.605,190.6927,191.1903,3775.0
2018-12-11 13:30:00,207.19,207.6,206.49,207.23,4299.0,190.9231,191.3009,190.278,190.96,4299.0
2018-12-11 14:00:00,207.2,208.03,206.7,208.03,12171.0,190.9323,191.6971,190.4716,191.6971,12171.0
2018-12-11 14:30:00,208.53,208.59,207.75,208.01,9967.0,192.1579,192.2132,191.4391,191.6787,9967.0
2018-12-11 15:00:00,207.95,209.18,207.7,208.46,27406.0,191.6234,192.7569,191.3931,192.0934,27406.0
2018-12-11 15:30:00,208.66,209.01,207.18,207.25,53872.0,192.2777,192.6002,190.9139,190.9784,53872.0
2018-12-12 09:30:00,210.0,211.78,209.24,211.78,55412.0,193.5125,195.1527,192.8121,195.1527,55412.0
2018-12-12 10:00:00,211.4,214.73,211.07,214.3,17282.0,194.8026,197.8711,194.4985,197.4749,17282.0
2018-12-12 10:30:00,214.52,214.98,213.51,214.49,7036.0,197.6776,198.1015,196.7469,197.65,7036.0
2018-12-12 11:00:00,214.47,214.77,213.81,214.08,8620.0,197.6315,197.908,197.0233,197.2721,8620.0
2018-12-12 11:30:00,214.44,214.44,212.6,213.54,12703.0,197.6039,197.6039,195.9083,196.7745,12703.0
2018-12-12 12:00:00,213.81,214.32,213.43,214.09,5905.0,197.0233,197.4933,196.6732,197.2814,5905.0
2018-12-12 12:30:00,213.9,214.35,213.59,213.76,8601.0,197.1063,197.5209,196.8206,196.9773,8601.0
2018-12-12 13:00:00,213.95,214.71,213.95,214.7,7964.0,197.1524,197.8527,197.1524,197.8435,7964.0
2018-12-12 13:30:00,214.71,214.92,214.39,214.78,6106.0,197.8527,198.0462,197.5578,197.9172,6106.0
2018-12-12 14:00:00,214.91,215.58,214.45,214.81,11643.0,198.037,198.6544,197.6131,197.9448,11643.0
2018-12-12 14:30:00,215.04,215.43,214.22,215.43,15727.0,198.1568,198.5162,197.4012,198.5162,15727.0
2018-12-12 15:00:00,215.42,216.02,214.0,214.22,16908.0,198.5069,199.0598,197.1984,197.4012,16908.0
2018-12-12 15:30:00,214.22,215.67,213.53,213.72,40260.0,197.4012,198.7373,196.7653,196.9404,40260.0
2018-12-13 09:30:00,215.83,217.47,215.51,217.4,5739.0,198.8847,200.396,198.5899,200.3315,5739.0
2018-12-13 10:00:00,217.33,220.92,216.8,219.87,28715.0,200.267,203.5751,199.7786,202.6076,28715.0
2018-12-13 10:30:00,219.93,220.03,217.81,218.28,15386.0,202.6628,202.755,200.7093,201.1424,15386.0
2018-12-13 11:00:00,218.52,219.15,216.42,217.18,11403.0,201.3636,201.9441,199.4284,200.1288,11403.0
2018-12-13 11:30:00,216.75,218.53,216.31,217.15,9434.0,199.7325,201.3728,199.3271,200.1011,9434.0
2018-12-13 12:00:00,217.12,217.46,216.84,217.34,9223.0,200.0735,200.3868,199.8155,200.2762,9223.0
2018-12-13 12:30:00,217.34,217.97,216.9,216.9,9654.0,200.2762,200.8567,199.8707,199.8707,9654.0
2018-12-13 13:00:00,216.87,217.74,216.84,217.73,14262.0,199.8431,200.6448,199.8155,200.6356,14262.0
2018-12-13 13:30:00,218.04,218.99,217.91,218.69,5802.0,200.9212,201.7966,200.8014,201.5202,5802.0
2018-12-13 14:00:00,218.69,218.83,217.98,218.17,10404.0,201.5202,201.6492,200.8659,201.041,10404.0
2018-12-13 14:30:00,218.19,218.2,216.32,217.81,13169.0,201.0595,201.0687,199.3363,200.7093,13169.0
2018-12-13 15:00:00,217.71,218.45,217.53,217.91,10716.0,200.6171,201.299,200.4513,200.8014,10716.0
2018-12-13 15:30:00,217.91,218.27,217.01,217.26,38059.0,200.8014,201.1332,199.9721,200.2025,38059.0
2018-12-14 09:30:00,214.57,217.91,213.11,217.14,13530.0,197.7237,200.8014,196.3783,200.0919,13530.0
2018-12-14 10:00:00,217.23,217.51,216.45,216.72,15922.0,200.1748,200.4328,199.4561,199.7049,15922.0
2018-12-14 10:30:00,216.55,217.75,216.1,217.15,13568.0,199.5482,200.654,199.1335,200.1011,13568.0
2018-12-14 11:00:00,217.52,217.53,216.15,216.21,12753.0,200.4421,200.4513,199.1796,199.2349,12753.0
2018-12-14 11:30:00,216.17,216.71,214.87,215.21,11449.0,199.1981,199.6957,198.0001,198.3134,11449.0
2018-12-14 12:00:00,215.34,216.32,215.16,215.77,11710.0,198.4332,199.3363,198.2674,198.8295,11710.0
2018-12-14 12:30:00,215.9,216.17,215.34,215.71,5200.0,198.9493,199.1981,198.4332,198.7742,5200.0
2018-12-14 13:00:00,215.71,215.89,214.89,215.59,13902.0,198.7742,198.94,198.0185,198.6636,13902.0
2018-12-14 13:30:00,215.66,216.08,215.29,215.75,6350.0,198.7281,199.1151,198.3871,198.811,6350.0
2018-12-14 14:00:00,215.61,215.68,214.77,214.93,11794.0,198.682,198.7465,197.908,198.0554,11794.0
2018-12-14 14:30:00,214.81,214.81,212.55,213.87,23397.0,197.9448,197.9448,195.8623,197.0786,23397.0
2018-12-14 15:00:00,213.7,214.9,213.6,214.65,13828.0,196.922,198.0278,196.8298,197.7974,13828.0
2018-12-14 15:30:00,214.56,214.56,212.74,213.8,40455.0,197.7145,197.7145,196.0373,197.0141,40455.0
2018-12-17 09:30:00,212.88,212.88,209.49,210.69,13058.0,196.1664,196.1664,193.0425,194.1483,13058.0
2018-12-17 10:00:00,210.9,211.81,209.93,211.81,12362.0,194.3418,195.1804,193.448,195.1804,12362.0
2018-12-17 10:30:00,211.48,211.69,210.21,211.33,14397.0,194.8763,195.0698,193.706,194.7381,14397.0
2018-12-17 11:00:00,211.31,211.89,210.45,211.03,15403.0,194.7196,195.2541,193.9271,194.4616,15403.0
2018-12-17 11:30:00,210.8,210.98,209.67,210.97,11891.0,194.2497,194.4155,193.2084,194.4063,11891.0
2018-12-17 12:00:00,211.18,211.7,211.06,211.47,13609.0,194.5998,195.079,194.4892,194.8671,13609.0
2018-12-17 12:30:00,211.37,212.4,211.08,211.55,89907.0,194.7749,195.724,194.5077,194.9408,89907.0
2018-12-17 13:00:00,211.47,212.1,211.27,211.55,13623.0,194.8671,195.4476,194.6828,194.9408,13623.0
2018-12-17 13:30:00,211.87,212.09,210.94,211.2,7649.0,195.2357,195.4384,194.3787,194.6183,7649.0
2018-12-17 14:00:00,211.08,211.08,210.02,210.89,7000.0,194.5077,194.5077,193.5309,194.3326,7000.0
2018-12-17 14:30:00,210.71,211.51,210.41,210.97,37016.0,194.1667,194.9039,193.8903,194.4063,37016.0
2018-12-17 15:00:00,210.84,211.01,209.98,210.26,20340.0,194.2865,194.4432,193.494,193.7521,20340.0
2018-12-17 15:30:00,210.26,210.6,209.22,210.24,45478.0,193.7521,194.0654,192.7937,193.7336,45478.0
2018-12-18 09:30:00,212.19,214.63,212.16,214.24,9994.0,195.5305,197.779,195.5029,197.4196,9994.0
2018-12-18 10:00:00,214.39,214.41,211.46,211.46,11279.0,197.5578,197.5762,194.8578,194.8578,11279.0
2018-12-18 10:30:00,211.46,212.22,211.35,211.4,9683.0,194.8578,195.5582,194.7565,194.8026,9683.0
2018-12-18 11:00:00,211.24,212.69,211.1,212.61,10825.0,194.6551,195.9913,194.5261,195.9176,10825.0
2018-12-18 11:30:00,212.92,213.57,212.44,212.84,7655.0,196.2032,196.8022,195.7609,196.1295,7655.0
2018-12-18 12:00:00,213.13,214.11,213.04,213.32,15157.0,196.3967,197.2998,196.3138,196.5718,15157.0
2018-12-18 12:30:00,213.72,214.34,213.25,214.34,10449.0,196.9404,197.5117,196.5073,197.5117,10449.0
2018-12-18 13:00:00,214.23,214.86,214.08,214.56,8056.0,197.4104,197.9909,197.2721,197.7145,8056.0
2018-12-18 13:30:00,214.69,214.69,214.17,214.41,11234.0,197.8343,197.8343,197.3551,197.5762,11234.0
2018-12-18 14:00:00,214.5,216.28,214.37,216.07,19622.0,197.6592,199.2994,197.5394,199.1059,19622.0
2018-12-18 14:30:00,215.58,215.58,212.84,212.84,10516.0,198.6544,198.6544,196.1295,196.1295,10516.0
2018-12-18 15:00:00,212.83,213.6,212.34,212.48,13526.0,196.1203,196.8298,195.6688,195.7978,13526.0
2018-12-18 15:30:00,212.7,215.51,212.6,214.2,63272.0,196.0005,198.5899,195.9083,197.3827,63272.0
2018-12-19 09:30:00,214.16,217.09,214.16,217.08,14468.0,197.3459,200.0458,197.3459,200.0366,14468.0
2018-12-19 10:00:00,217.1,218.14,215.53,218.02,7204.0,200.055,201.0134,198.6083,200.9028,7204.0
2018-12-19 10:30:00,217.9,219.02,217.5,218.5,10698.0,200.7922,201.8243,200.4236,201.3451,10698.0
2018-12-19 11:00:00,218.57,218.57,217.11,217.16,8730.0,201.4096,201.4096,200.0643,200.1103,8730.0
2018-12-19 11:30:00,217.25,218.07,216.6,218.07,5518.0,200.1933,200.9489,199.5943,200.9489,5518.0
2018-12-19 12:00:00,217.98,218.45,217.7,217.7,3901.0,200.8659,201.299,200.6079,200.6079,3901.0
2018-12-19 12:30:00,217.5,217.8,216.66,216.83,9067.0,200.4236,200.7001,199.6496,199.8062,9067.0
2018-12-19 13:00:00,216.67,217.01,216.37,216.98,6575.0,199.6588,199.9721,199.3824,199.9445,6575.0
2018-12-19 13:30:00,216.99,217.53,216.44,217.53,15031.0,199.9537,200.4513,199.4469,200.4513,15031.0
2018-12-19 14:00:00,217.53,218.45,214.74,216.83,15077.0,200.4513,201.299,197.8803,199.8062,15077.0
2018-12-19 14:30:00,216.65,217.29,212.74,213.34,19853.0,199.6404,200.2301,196.0373,196.5902,19853.0
2018-12-19 15:00:00,213.1,213.39,211.24,211.49,14300.0,196.3691,196.6363,194.6551,194.8855,14300.0
2018-12-19 15:30:00,211.66,212.35,211.04,211.61,45804.0,195.0421,195.678,194.4708,194.9961,45804.0
2018-12-20 09:30:00,211.1,212.12,209.34,211.29,4681.0,194.5261,195.466,192.9043,194.7012,4681.0
2018-12-20 10:00:00,211.51,212.7,211.31,212.55,8914.0,194.9039,196.0005,194.7196,195.8623,8914.0
2018-12-20 10:30:00,212.3,212.57,210.85,211.24,10610.0,195.6319,195.8807,194.2957,194.6551,10610.0
2018-12-20 11:00:00,211.6,212.42,211.31,211.58,9150.0,194.9869,195.7425,194.7196,194.9684,9150.0
2018-12-20 11:30:00,211.75,212.09,211.01,211.17,17739.0,195.1251,195.4384,194.4432,194.5906,17739.0
2018-12-20 12:00:00,211.35,212.58,210.7,212.25,6472.0,194.7565,195.8899,194.1575,195.5858,6472.0
2018-12-20 12:30:00,212.31,212.31,210.74,211.59,10911.0,195.6411,195.6411,194.1944,194.9776,10911.0
2018-12-20 13:00:00,211.35,211.49,209.89,210.59,4548.0,194.7565,194.8855,193.4111,194.0562,4548.0
2018-12-20 13:30:00,210.28,210.28,209.23,209.73,4900.0,193.7705,193.7705,192.8029,193.2637,4900.0
2018-12-20 14:00:00,209.93,209.95,208.23,209.55,7997.0,193.448,193.4664,191.8814,193.0978,7997.0
2018-12-20 14:30:00,209.48,211.7,209.47,210.55,14380.0,193.0333,195.079,193.0241,194.0193,14380.0
2018-12-20 15:00:00,210.81,211.35,209.42,210.27,7986.0,194.2589,194.7565,192.978,193.7613,7986.0
2018-12-20 15:30:00,210.39,211.28,208.83,209.94,15485.0,193.8719,194.692,192.4343,193.4572,15485.0
2018-12-21 09:30:00,210.31,210.47,209.16,210.47,74108.0,193.7981,193.9456,192.7384,193.9456,74108.0
2018-12-21 10:00:00,210.44,214.57,209.68,213.61,9759.0,193.9179,197.7237,193.2176,196.839,9759.0
2018-12-21 10:30:00,212.91,213.23,212.26,212.31,2400.0,196.194,196.4889,195.595,195.6411,2400.0
2018-12-21 11:00:00,211.58,211.58,209.87,210.85,5147.0,194.9684,194.9684,193.3927,194.2957,5147.0
2018-12-21 11:30:00,211.0,211.03,209.27,209.46,12355.0,194.434,194.4616,192.8398,193.0149,12355.0
2018-12-21 12:00:00,209.71,209.71,208.33,208.68,5255.0,193.2452,193.2452,191.9736,192.2961,5255.0
2018-12-21 12:30:00,208.16,209.35,207.84,208.17,12459.0,191.8169,192.9135,191.5221,191.8261,12459.0
2018-12-21 13:00:00,208.37,209.9,208.37,209.61,6940.0,192.0104,193.4203,192.0104,193.1531,6940.0
2018-12-21 13:30:00,210.0,210.48,209.26,209.57,5119.0,193.5125,193.9548,192.8306,193.1162,5119.0
2018-12-21 14:00:00,209.28,210.0,208.65,209.05,5169.0,192.849,193.5125,192.2685,192.6371,5169.0
2018-12-21 14:30:00,208.49,209.43,208.41,208.76,4222.0,192.121,192.9872,192.0473,192.3698,4222.0
2018-12-21 15:00:00,208.77,209.07,207.03,207.03,6907.0,192.379,192.6555,190.7757,190.7757,6907.0
2018-12-21 15:30:00,207.12,207.77,206.24,206.48,35727.0,190.8586,191.4576,190.0477,190.2688,35727.0
2018-12-24 09:30:00,205.95,206.33,203.63,204.7,9647.0,189.7804,190.1306,187.6426,188.6286,9647.0
2018-12-24 10:00:00,204.71,206.54,204.19,206.54,31632.0,188.6378,190.3241,188.1586,190.3241,31632.0
2018-12-24 10:30:00,206.51,209.6,206.51,208.07,16603.0,190.2965,193.1439,190.2965,191.734,16603.0
2018-12-24 11:00:00,208.28,209.02,206.89,206.89,7067.0,191.9275,192.6094,190.6466,190.6466,7067.0
2018-12-24 11:30:00,207.09,208.35,206.68,208.1,17574.0,190.8309,191.992,190.4531,191.7616,17574.0
2018-12-24 12:00:00,208.1,208.33,206.39,207.03,14881.0,191.7616,191.9736,190.1859,190.7757,14881.0
2018-12-24 12:30:00,207.1,207.77,205.06,205.87,40795.0,190.8402,191.4576,188.9603,189.7067,40795.0
2018-12-26 09:30:00,204.69,207.82,204.34,207.69,10736.0,188.6194,191.5036,188.2969,191.3838,10736.0
2018-12-26 10:00:00,207.62,208.44,205.87,207.48,21623.0,191.3193,192.075,189.7067,191.1903,21623.0
2018-12-26 10:30:00,207.68,208.3,206.76,206.79,9603.0,191.3746,191.9459,190.5269,190.5545,9603.0
2018-12-26 11:00:00,206.75,207.53,206.47,207.02,4428.0,190.5176,191.2364,190.2596,190.7664,4428.0
2018-12-26 11:30:00,207.48,208.34,207.38,208.07,5737.0,191.1903,191.9828,191.0982,191.734,5737.0
2018-12-26 12:00:00,208.34,209.88,208.29,209.15,3842.0,191.9828,193.4019,191.9367,192.7292,3842.0
2018-12-26 12:30:00,209.26,210.83,209.24,210.45,3513.0,192.8306,194.2773,192.8121,193.9271,3513.0
2018-12-26 13:00:00,210.65,210.7,208.49,208.73,5103.0,194.1114,194.1575,192.121,192.3422,5103.0
2018-12-26 13:30:00,208.97,210.78,208.89,210.78,3400.0,192.5633,194.2312,192.4896,194.2312,3400.0
2018-12-26 14:00:00,210.57,211.07,209.84,210.1,3756.0,194.0377,194.4985,193.365,193.6046,3756.0
2018-12-26 14:30:00,210.23,210.63,209.94,209.97,3697.0,193.7244,194.093,193.4572,193.4848,3697.0
2018-12-26 15:00:00,210.8,212.5,210.73,212.49,11193.0,194.2497,195.8162,194.1852,195.807,11193.0
2018-12-26 15:30:00,212.61,215.22,212.42,214.91,18648.0,195.9176,198.3226,195.7425,198.037,18648.0
2018-12-27 09:30:00,212.13,213.75,211.9,212.79,6964.0,195.4752,196.9681,195.2633,196.0834,6964.0
2018-12-27 10:00:00,213.26,214.0,212.65,214.0,4508.0,196.5165,197.1984,195.9544,197.1984,4508.0
2018-12-27 10:30:00,213.3,216.05,213.12,214.35,11596.0,196.5534,199.0875,196.3875,197.5209,11596.0
2018-12-27 11:00:00,214.07,215.55,213.84,215.53,10551.0,197.2629,198.6267,197.051,198.6083,10551.0
2018-12-27 11:30:00,215.94,217.01,215.38,215.86,5399.0,198.9861,199.9721,198.4701,198.9124,5399.0
2018-12-27 12:00:00,215.45,216.6,215.43,215.67,10381.0,198.5346,199.5943,198.5162,198.7373,10381.0
2018-12-27 12:30:00,215.25,216.0,214.5,215.63,8494.0,198.3503,199.0414,197.6592,198.7004,8494.0
2018-12-27 13:00:00,216.0,217.31,214.7,214.71,5104.0,199.0414,200.2485,197.8435,197.8527,5104.0
2018-12-27 13:30:00,214.73,215.29,212.85,214.38,5811.0,197.8711,198.3871,196.1387,197.5486,5811.0
2018-12-27 14:00:00,213.84,214.41,212.51,213.13,7139.0,197.051,197.5762,195.8254,196.3967,7139.0
2018-12-27 14:30:00,212.97,215.07,212.31,214.05,7725.0,196.2493,198.1844,195.6411,197.2445,7725.0
2018-12-27 15:00:00,213.47,215.91,212.9,215.91,13820.0,196.71,198.9585,196.1848,198.9585,13820.0
2018-12-27 15:30:00,215.89,219.13,215.48,219.12,19987.0,198.94,201.9257,198.5622,201.9164,19987.0
2018-12-28 09:30:00,218.96,220.36,217.08,218.56,25293.0,202.3614,203.6552,200.6239,201.9917,25293.0
2018-12-28 10:00:00,218.37,219.0,216.15,216.15,18868.0,201.8161,202.3983,199.7644,199.7644,18868.0
2018-12-28 10:30:00,216.61,218.11,215.94,217.6,13408.0,200.1895,201.5758,199.5703,201.1045,13408.0
2018-12-28 11:00:00,217.05,218.51,216.99,217.29,3684.0,200.5961,201.9455,200.5407,200.818,3684.0
2018-12-28 11:30:00,217.31,218.46,216.94,218.12,3969.0,200.8364,201.8993,200.4945,201.585,3969.0
2018-12-28 12:00:00,217.93,218.84,217.68,217.94,4331.0,201.4094,202.2505,201.1784,201.4187,4331.0
2018-12-28 12:30:00,217.92,218.19,216.59,216.6,4928.0,201.4002,201.6497,200.171,200.1803,4928.0
2018-12-28 13:00:00,217.17,217.94,216.39,216.39,2184.0,200.707,201.4187,199.9862,199.9862,2184.0
2018-12-28 13:30:00,216.36,218.41,216.35,218.09,2790.0,199.9585,201.853,199.9492,201.5573,2790.0
2018-12-28 14:00:00,218.35,220.26,218.04,218.04,11954.0,201.7976,203.5628,201.5111,201.5111,11954.0
2018-12-28 14:30:00,217.92,220.52,217.92,220.11,13219.0,201.4002,203.8031,201.4002,203.4242,13219.0
2018-12-28 15:00:00,220.0,220.06,216.95,217.42,16738.0,203.3225,203.378,200.5037,200.9381,16738.0
2018-12-28 15:30:00,217.21,218.03,216.91,217.87,22906.0,200.744,201.5019,200.4668,201.354,22906.0
2018-12-31 09:30:00,219.21,220.38,217.84,218.0,6960.0,202.5924,203.6737,201.3263,201.4741,6960.0
2018-12-31 10:00:00,219.09,219.09,217.95,218.03,3475.0,202.4815,202.4815,201.4279,201.5019,3475.0
2018-12-31 10:30:00,216.86,218.51,216.86,217.36,3770.0,200.4205,201.9455,200.4205,200.8826,3770.0
2018-12-31 11:00:00,217.61,218.67,217.19,218.67,11973.0,201.1137,202.0933,200.7255,202.0933,11973.0
2018-12-31 11:30:00,218.42,218.49,217.15,217.15,3568.0,201.8623,201.927,200.6886,200.6886,3568.0
2018-12-31 12:00:00,217.62,217.71,217.32,217.32,3111.0,201.1229,201.2061,200.8457,200.8457,3111.0
2018-12-31 12:30:00,217.41,217.82,217.37,217.66,5798.0,200.9289,201.3078,200.8919,201.1599,5798.0
2018-12-31 13:00:00,217.68,218.77,217.39,218.77,2729.0,201.1784,202.1858,200.9104,202.1858,2729.0
2018-12-31 13:30:00,218.29,218.68,217.56,217.74,2200.0,201.7421,202.1026,201.0675,201.2338,2200.0
2018-12-31 14:00:00,217.49,217.63,216.89,217.36,4709.0,201.0028,201.1322,200.4483,200.8826,4709.0
2018-12-31 14:30:00,217.04,218.38,216.83,218.28,6483.0,200.5869,201.8253,200.3928,201.7329,6483.0
2018-12-31 15:00:00,218.5,218.79,217.94,218.75,9485.0,201.9362,202.2042,201.4187,202.1673,9485.0
2018-12-31 15:30:00,218.34,219.43,217.19,218.79,34509.0,201.7884,202.7957,200.7255,202.2042,34509.0
2019-01-02 09:30:00,215.99,216.5,213.48,215.31,11079.0,199.6165,200.0878,197.2968,198.988,11079.0
2019-01-02 10:00:00,215.3,216.29,214.01,216.1,17769.0,198.9788,199.8938,197.7866,199.7182,17769.0
2019-01-02 10:30:00,215.87,217.22,215.36,216.75,8694.0,199.5056,200.7533,199.0343,200.3189,8694.0
2019-01-02 11:00:00,216.49,217.53,216.25,216.48,7901.0,200.0786,201.0398,199.8568,200.0694,7901.0
2019-01-02 11:30:00,216.72,217.36,215.89,215.89,6949.0,200.2912,200.8826,199.5241,199.5241,6949.0
2019-01-02 12:00:00,215.6,215.69,214.73,215.07,14152.0,199.2561,199.3392,198.452,198.7662,14152.0
2019-01-02 12:30:00,214.88,215.91,214.71,215.8,4237.0,198.5906,199.5426,198.4335,199.4409,4237.0
2019-01-02 13:00:00,215.53,216.74,215.53,216.39,4910.0,199.1914,200.3096,199.1914,199.9862,4910.0
2019-01-02 13:30:00,216.2,216.65,215.36,216.39,6200.0,199.8106,200.2265,199.0343,199.9862,6200.0
2019-01-02 14:00:00,216.61,216.84,215.59,216.06,4562.0,200.1895,200.4021,199.2468,199.6812,4562.0
2019-01-02 14:30:00,216.22,216.81,215.64,215.83,7243.0,199.8291,200.3743,199.293,199.4686,7243.0
2019-01-02 15:00:00,215.75,216.24,215.16,215.39,13226.0,199.3947,199.8475,198.8494,199.062,13226.0
2019-01-02 15:30:00,215.3,216.14,214.37,216.04,36946.0,198.9788,199.7551,198.1193,199.6627,36946.0
2019-01-03 09:30:00,214.91,215.15,213.24,213.74,4969.0,198.6184,198.8402,197.075,197.5371,4969.0
2019-01-03 10:00:00,213.64,214.8,211.66,212.11,13346.0,197.4446,198.5167,195.6147,196.0306,13346.0
2019-01-03 10:30:00,211.33,212.94,210.39,212.94,7604.0,195.3098,196.7977,194.441,196.7977,7604.0
2019-01-03 11:00:00,212.92,215.0,212.55,214.18,16924.0,196.7792,198.7015,196.4373,197.9437,16924.0
2019-01-03 11:30:00,214.19,216.03,213.72,214.29,15705.0,197.953,199.6535,197.5186,198.0454,15705.0
2019-01-03 12:00:00,214.06,214.39,213.51,213.97,4284.0,197.8328,198.1378,197.3245,197.7496,4284.0
2019-01-03 12:30:00,214.03,214.51,213.18,213.53,5001.0,197.8051,198.2487,197.0195,197.343,5001.0
2019-01-03 13:00:00,213.54,213.57,212.32,212.7,12030.0,197.3522,197.38,196.2247,196.5759,12030.0
2019-01-03 13:30:00,212.91,213.23,211.99,212.69,5734.0,196.77,197.0657,195.9197,196.5667,5734.0
2019-01-03 14:00:00,212.83,213.57,212.38,213.57,4611.0,196.696,197.38,196.2802,197.38,4611.0
2019-01-03 14:30:00,213.05,213.93,212.68,213.14,5830.0,196.8994,197.7127,196.5574,196.9825,5830.0
2019-01-03 15:00:00,213.03,213.34,212.26,213.34,8507.0,196.8809,197.1674,196.1693,197.1674,8507.0
2019-01-03 15:30:00,213.31,213.56,212.05,212.21,32586.0,197.1397,197.3707,195.9752,196.123,32586.0
2019-01-04 09:30:00,215.9,217.53,215.89,217.41,3535.0,199.5333,201.0398,199.5241,200.9289,3535.0
2019-01-04 10:00:00,216.22,218.67,215.66,218.67,13200.0,199.8291,202.0933,199.3115,202.0933,13200.0
2019-01-04 10:30:00,218.68,219.45,217.66,218.04,7600.0,202.1026,202.8142,201.1599,201.5111,7600.0
2019-01-04 11:00:00,217.8,218.88,216.46,216.47,6658.0,201.2893,202.2874,200.0509,200.0601,6658.0
2019-01-04 11:30:00,216.89,217.56,216.16,217.42,4900.0,200.4483,201.0675,199.7736,200.9381,4900.0
2019-01-04 12:00:00,217.11,218.51,216.58,217.77,8800.0,200.6516,201.9455,200.1618,201.2616,8800.0
2019-01-04 12:30:00,217.77,218.92,217.6,218.77,3610.0,201.2616,202.3244,201.1045,202.1858,3610.0
2019-01-04 13:00:00,218.88,219.56,218.14,218.46,2901.0,202.2874,202.9159,201.6035,201.8993,2901.0
2019-01-04 13:30:00,218.65,219.06,217.67,218.15,4404.0,202.0749,202.4538,201.1691,201.6128,4404.0
2019-01-04 14:00:00,218.05,218.48,217.46,218.36,5010.0,201.5203,201.9177,200.9751,201.8068,5010.0
2019-01-04 14:30:00,218.37,219.09,218.03,218.61,4721.0,201.8161,202.4815,201.5019,202.0379,4721.0
2019-01-04 15:00:00,218.77,219.57,218.52,219.11,6949.0,202.1858,202.9251,201.9547,202.5,6949.0
2019-01-04 15:30:00,218.82,219.88,218.82,219.44,33856.0,202.232,203.2116,202.232,202.805,33856.0
2019-01-07 09:30:00,219.9,220.0,217.9,219.78,3164.0,203.2301,203.3225,201.3817,203.1192,3164.0
2019-01-07 10:00:00,219.55,219.97,218.93,219.71,4711.0,202.9066,203.2948,202.3336,203.0545,4711.0
2019-01-07 10:30:00,219.47,219.68,218.64,219.14,10872.0,202.8327,203.0268,202.0656,202.5277,10872.0
2019-01-07 11:00:00,219.46,220.39,218.81,219.01,31431.0,202.8235,203.683,202.2227,202.4076,31431.0
2019-01-07 11:30:00,219.02,220.41,218.98,220.41,14895.0,202.4168,203.7014,202.3798,203.7014,14895.0
2019-01-07 12:00:00,220.36,220.78,219.58,219.93,21561.0,203.6552,204.0434,202.9344,203.2578,21561.0
2019-01-07 12:30:00,220.04,220.3,219.32,219.32,7551.0,203.3595,203.5998,202.6941,202.6941,7551.0
2019-01-07 13:00:00,219.78,221.47,219.78,220.82,19603.0,203.1192,204.6811,203.1192,204.0804,19603.0
2019-01-07 13:30:00,220.87,221.35,219.83,219.83,2884.0,204.1266,204.5702,203.1654,203.1654,2884.0
2019-01-07 14:00:00,220.31,220.61,219.85,220.6,5280.0,203.609,203.8863,203.1839,203.877,5280.0
2019-01-07 14:30:00,220.23,220.23,219.02,219.03,3806.0,203.5351,203.5351,202.4168,202.426,3806.0
2019-01-07 15:00:00,219.26,220.09,219.26,219.77,8137.0,202.6386,203.4057,202.6386,203.11,8137.0
2019-01-07 15:30:00,219.55,219.8,218.64,218.81,19079.0,202.9066,203.1377,202.0656,202.2227,19079.0
2019-01-08 09:30:00,221.3,222.19,219.71,220.11,10791.0,204.524,205.3465,203.0545,203.4242,10791.0
2019-01-08 10:00:00,220.8,221.79,218.98,219.81,9407.0,204.0619,204.9768,202.3798,203.1469,9407.0
2019-01-08 10:30:00,219.7,220.09,218.93,218.93,9100.0,203.0453,203.4057,202.3336,202.3336,9100.0
2019-01-08 11:00:00,218.98,220.49,218.91,219.87,21079.0,202.3798,203.7754,202.3151,203.2024,21079.0
2019-01-08 11:30:00,219.49,219.96,219.24,219.96,2200.0,202.8512,203.2855,202.6201,203.2855,2200.0
2019-01-08 12:00:00,220.14,220.61,219.61,219.61,8308.0,203.4519,203.8863,202.9621,202.9621,8308.0
2019-01-08 12:30:00,219.77,219.8,218.61,218.85,13824.0,203.11,203.1377,202.0379,202.2597,13824.0
2019-01-08 13:00:00,218.67,219.77,218.65,219.55,5773.0,202.0933,203.11,202.0749,202.9066,5773.0
2019-01-08 13:30:00,219.4,220.01,219.35,219.82,6563.0,202.768,203.3318,202.7218,203.1562,6563.0
2019-01-08 14:00:00,219.63,219.93,219.06,219.49,5700.0,202.9806,203.2578,202.4538,202.8512,5700.0
2019-01-08 14:30:00,219.37,220.08,219.37,219.58,5880.0,202.7403,203.3965,202.7403,202.9344,5880.0
2019-01-08 15:00:00,219.99,221.17,219.61,221.02,9661.0,203.3133,204.4038,202.9621,204.2652,9661.0
2019-01-08 15:30:00,221.05,222.2,221.01,221.9,42829.0,204.2929,205.3557,204.256,205.0785,42829.0
2019-01-09 09:30:00,222.91,223.33,221.54,223.18,5929.0,206.0119,206.4001,204.7458,206.2614,5929.0
2019-01-09 10:00:00,223.65,223.84,222.51,222.79,14316.0,206.6958,206.8714,205.6422,205.901,14316.0
2019-01-09 10:30:00,222.65,222.65,221.57,222.05,4600.0,205.7716,205.7716,204.7735,205.2171,4600.0
2019-01-09 11:00:00,222.44,224.88,222.35,224.6,7235.0,205.5775,207.8326,205.4944,207.5738,7235.0
2019-01-09 11:30:00,224.59,225.98,224.38,225.35,8593.0,207.5646,208.8492,207.3705,208.2669,8593.0
2019-01-09 12:00:00,225.14,226.25,225.14,225.81,3409.0,208.0729,209.0987,208.0729,208.6921,3409.0
2019-01-09 12:30:00,226.0,226.88,226.0,226.71,6826.0,208.8677,209.681,208.8677,209.5239,6826.0
2019-01-09 13:00:00,226.73,226.86,225.98,226.0,6199.0,209.5423,209.6625,208.8492,208.8677,6199.0
2019-01-09 13:30:00,225.62,225.64,224.43,224.89,5807.0,208.5165,208.535,207.4167,207.8418,5807.0
2019-01-09 14:00:00,225.01,225.62,224.19,224.22,9620.0,207.9527,208.5165,207.1949,207.2226,9620.0
2019-01-09 14:30:00,224.24,225.78,224.24,225.08,4899.0,207.2411,208.6644,207.2411,208.0174,4899.0
2019-01-09 15:00:00,225.33,225.81,225.18,225.29,9904.0,208.2485,208.6921,208.1098,208.2115,9904.0
2019-01-09 15:30:00,225.19,225.46,224.0,224.69,18476.0,208.1191,208.3686,207.0193,207.657,18476.0
2019-01-10 09:30:00,223.49,224.43,222.28,222.9,11322.0,206.5479,207.4167,205.4297,206.0027,11322.0
2019-01-10 10:00:00,223.23,225.07,223.15,224.49,21343.0,206.3077,208.0082,206.2337,207.4721,21343.0
2019-01-10 10:30:00,224.24,224.55,222.89,223.16,5700.0,207.2411,207.5276,205.9934,206.243,5700.0
2019-01-10 11:00:00,223.03,224.08,222.4,223.21,3602.0,206.1228,207.0932,205.5406,206.2892,3602.0
2019-01-10 11:30:00,223.21,224.13,223.21,223.58,4296.0,206.2892,207.1394,206.2892,206.6311,4296.0
2019-01-10 12:00:00,223.88,224.08,222.79,224.08,11714.0,206.9084,207.0932,205.901,207.0932,11714.0
2019-01-10 12:30:00,224.02,224.68,223.49,224.68,6460.0,207.0378,207.6477,206.5479,207.6477,6460.0
2019-01-10 13:00:00,224.68,224.68,223.42,223.42,3394.0,207.6477,207.6477,206.4833,206.4833,3394.0
2019-01-10 13:30:00,223.46,223.46,222.85,223.2,7551.0,206.5202,206.5202,205.9565,206.2799,7551.0
2019-01-10 14:00:00,223.42,224.79,223.17,224.71,3633.0,206.4833,207.7494,206.2522,207.6755,3633.0
2019-01-10 14:30:00,224.7,225.27,223.64,223.8,26210.0,207.6662,208.193,206.6866,206.8344,26210.0
2019-01-10 15:00:00,223.96,224.66,223.84,224.04,9014.0,206.9823,207.6293,206.8714,207.0563,9014.0
2019-01-10 15:30:00,224.07,225.09,224.07,224.99,24173.0,207.084,208.0267,207.084,207.9342,24173.0
2019-01-11 09:30:00,224.48,225.61,224.29,225.61,6040.0,207.4629,208.5072,207.2873,208.5072,6040.0
2019-01-11 10:00:00,225.74,226.4,224.96,224.96,3979.0,208.6274,209.2374,207.9065,207.9065,3979.0
2019-01-11 10:30:00,225.27,226.67,225.26,225.76,8828.0,208.193,209.4869,208.1838,208.6459,8828.0
2019-01-11 11:00:00,225.78,226.09,224.67,225.79,4421.0,208.6644,208.9509,207.6385,208.6736,4421.0
2019-01-11 11:30:00,225.52,226.94,225.36,226.33,12636.0,208.4241,209.7364,208.2762,209.1727,12636.0
2019-01-11 12:00:00,226.51,226.91,225.32,226.82,32230.0,209.339,209.7087,208.2392,209.6255,32230.0
2019-01-11 12:30:00,226.77,226.82,225.35,225.74,3274.0,209.5793,209.6255,208.2669,208.6274,3274.0
2019-01-11 13:00:00,225.74,225.92,225.15,225.42,4970.0,208.6274,208.7937,208.0821,208.3316,4970.0
2019-01-11 13:30:00,225.4,225.4,224.81,225.2,10113.0,208.3132,208.3132,207.7679,208.1283,10113.0
2019-01-11 14:00:00,224.84,225.2,223.98,224.26,8566.0,207.7956,208.1283,207.0008,207.2596,8566.0
2019-01-11 14:30:00,224.46,224.53,223.7,223.7,3543.0,207.4444,207.5091,206.742,206.742,3543.0
2019-01-11 15:00:00,223.77,224.71,223.69,223.86,12407.0,206.8067,207.6755,206.7328,206.8899,12407.0
2019-01-11 15:30:00,223.87,225.06,223.86,224.97,18294.0,206.8991,207.9989,206.8899,207.9158,18294.0
2019-01-14 09:30:00,223.81,225.14,222.62,224.33,4158.0,206.8437,208.0729,205.7439,207.3243,4158.0
2019-01-14 10:00:00,224.97,225.68,224.38,225.21,5237.0,207.9158,208.5719,207.3705,208.1376,5237.0
2019-01-14 10:30:00,224.9,224.94,224.13,224.33,4993.0,207.8511,207.888,207.1394,207.3243,4993.0
2019-01-14 11:00:00,224.25,224.7,223.45,223.55,10736.0,207.2503,207.6662,206.511,206.6034,10736.0
2019-01-14 11:30:00,223.73,224.66,223.73,224.21,4000.0,206.7698,207.6293,206.7698,207.2134,4000.0
2019-01-14 12:00:00,224.1,225.07,223.87,224.99,5768.0,207.1117,208.0082,206.8991,207.9342,5768.0
2019-01-14 12:30:00,224.84,225.06,224.57,224.62,2800.0,207.7956,207.9989,207.5461,207.5923,2800.0
2019-01-14 13:00:00,224.4,224.74,224.05,224.52,9920.0,207.389,207.7032,207.0655,207.4999,9920.0
2019-01-14 13:30:00,224.67,224.78,224.34,224.44,1600.0,207.6385,207.7402,207.3335,207.4259,1600.0
2019-01-14 14:00:00,224.18,224.52,224.04,224.16,1400.0,207.1856,207.4999,207.0563,207.1672,1400.0
2019-01-14 14:30:00,224.23,224.86,224.06,224.68,3739.0,207.2319,207.8141,207.0747,207.6477,3739.0
2019-01-14 15:00:00,224.79,224.81,224.24,224.44,7760.0,207.7494,207.7679,207.2411,207.4259,7760.0
2019-01-14 15:30:00,224.4,224.54,223.54,224.04,18899.0,207.389,207.5184,206.5942,207.0563,18899.0
2019-01-15 09:30:00,224.57,225.69,223.03,223.03,9422.0,207.5461,208.5812,206.1228,206.1228,9422.0
2019-01-15 10:00:00,223.33,224.5,219.31,220.84,6800.0,206.4001,207.4814,202.6848,204.0988,6800.0
2019-01-15 10:30:00,221.47,223.76,220.84,223.66,11037.0,204.6811,206.7975,204.0988,206.7051,11037.0
2019-01-15 11:00:00,223.52,223.8,222.74,223.5,10590.0,206.5757,206.8344,205.8548,206.5572,10590.0
2019-01-15 11:30:00,223.75,223.91,223.27,223.6,5213.0,206.7882,206.9361,206.3446,206.6496,5213.0
2019-01-15 12:00:00,223.54,225.01,223.51,224.94,15523.0,206.5942,207.9527,206.5664,207.888,15523.0
2019-01-15 12:30:00,224.43,224.43,223.47,223.76,2703.0,207.4167,207.4167,206.5295,206.7975,2703.0
2019-01-15 13:00:00,224.0,224.4,223.48,224.24,2900.0,207.0193,207.389,206.5387,207.2411,2900.0
2019-01-15 13:30:00,224.26,225.11,224.26,224.98,2500.0,207.2596,208.0451,207.2596,207.925,2500.0
2019-01-15 14:00:00,224.93,225.12,223.56,223.97,5123.0,207.8788,208.0544,206.6126,206.9916,5123.0
2019-01-15 14:30:00,223.9,224.4,223.44,224.1,5400.0,206.9269,207.389,206.5017,207.1117,5400.0
2019-01-15 15:00:00,224.21,224.44,224.03,224.15,8493.0,207.2134,207.4259,207.047,207.1579,8493.0
2019-01-15 15:30:00,224.18,224.6,224.05,224.56,37601.0,207.1856,207.5738,207.0655,207.5368,37601.0
2019-01-16 09:30:00,224.05,225.12,223.81,224.43,12341.0,207.0655,208.0544,206.8437,207.4167,12341.0
2019-01-16 10:00:00,224.79,224.79,222.95,222.95,7950.0,207.7494,207.7494,206.0489,206.0489,7950.0
2019-01-16 10:30:00,222.75,223.45,222.35,223.35,10354.0,205.864,206.511,205.4944,206.4186,10354.0
2019-01-16 11:00:00,223.61,223.61,222.69,222.91,8202.0,206.6589,206.6589,205.8086,206.0119,8202.0
2019-01-16 11:30:00,222.94,223.38,220.93,221.36,8026.0,206.0396,206.4463,204.182,204.5794,8026.0
2019-01-16 12:00:00,221.42,222.01,221.42,221.9,6567.0,204.6349,205.1801,204.6349,205.0785,6567.0
2019-01-16 12:30:00,221.9,222.41,221.81,221.84,4754.0,205.0785,205.5498,204.9953,205.023,4754.0
2019-01-16 13:00:00,221.84,221.93,221.29,221.52,4400.0,205.023,205.1062,204.5147,204.7273,4400.0
2019-01-16 13:30:00,221.6,221.97,220.94,221.26,5795.0,204.8012,205.1432,204.1913,204.487,5795.0
2019-01-16 14:00:00,221.21,221.41,220.83,221.19,8577.0,204.4408,204.6256,204.0896,204.4223,8577.0
2019-01-16 14:30:00,221.36,221.41,220.94,220.94,10483.0,204.5794,204.6256,204.1913,204.1913,10483.0
2019-01-16 15:00:00,220.9,221.51,220.62,220.69,16257.0,204.1543,204.718,203.8955,203.9602,16257.0
2019-01-16 15:30:00,220.64,220.64,219.61,219.92,30071.0,203.914,203.914,202.9621,203.2486,30071.0
2019-01-17 09:30:00,219.32,223.65,219.32,220.18,17421.0,202.6941,206.6958,202.6941,203.4889,17421.0
2019-01-17 10:00:00,220.17,221.02,219.66,220.81,31376.0,203.4796,204.2652,203.0083,204.0711,31376.0
2019-01-17 10:30:00,220.8,221.86,220.6,221.86,15123.0,204.0619,205.0415,203.877,205.0415,15123.0
2019-01-17 11:00:00,222.28,223.05,221.93,222.53,7353.0,205.4297,206.1413,205.1062,205.6607,7353.0
2019-01-17 11:30:00,222.53,222.75,221.45,221.62,12130.0,205.6607,205.864,204.6626,204.8197,12130.0
2019-01-17 12:00:00,221.57,221.6,220.44,220.64,22707.0,204.7735,204.8012,203.7292,203.914,22707.0
2019-01-17 12:30:00,220.7,220.8,219.79,219.86,13600.0,203.9695,204.0619,203.1284,203.1931,13600.0
2019-01-17 13:00:00,219.9,220.54,219.86,220.27,8379.0,203.2301,203.8216,203.1931,203.572,8379.0
2019-01-17 13:30:00,220.32,220.32,219.69,219.93,5000.0,203.6183,203.6183,203.036,203.2578,5000.0
2019-01-17 14:00:00,220.3,220.49,219.51,219.56,19101.0,203.5998,203.7754,202.8697,202.9159,19101.0
2019-01-17 14:30:00,219.56,222.34,219.46,221.12,36924.0,202.9159,205.4851,202.8235,204.3576,36924.0
2019-01-17 15:00:00,221.33,221.33,219.72,220.54,31537.0,204.5517,204.5517,203.0637,203.8216,31537.0
2019-01-17 15:30:00,220.67,221.02,220.01,220.62,69364.0,203.9417,204.2652,203.3318,203.8955,69364.0
2019-01-18 09:30:00,222.75,225.47,222.55,223.51,12722.0,205.864,208.3779,205.6792,206.5664,12722.0
2019-01-18 10:00:00,223.28,223.7,222.23,222.56,29561.0,206.3539,206.742,205.3835,205.6884,29561.0
2019-01-18 10:30:00,222.58,223.93,222.49,223.48,31988.0,205.7069,206.9546,205.6238,206.5387,31988.0
2019-01-18 11:00:00,222.93,225.43,222.93,225.15,45393.0,206.0304,208.3409,206.0304,208.0821,45393.0
2019-01-18 11:30:00,225.1,225.84,224.86,225.37,7657.0,208.0359,208.7198,207.8141,208.2854,7657.0
2019-01-18 12:00:00,225.39,225.57,224.59,224.76,26182.0,208.3039,208.4703,207.5646,207.7217,26182.0
2019-01-18 12:30:00,224.81,225.27,223.65,224.38,5502.0,207.7679,208.193,206.6958,207.3705,5502.0
2019-01-18 13:00:00,224.68,224.84,223.87,223.87,5925.0,207.6477,207.7956,206.8991,206.8991,5925.0
2019-01-18 13:30:00,224.16,224.29,223.47,223.89,13474.0,207.1672,207.2873,206.5295,206.9176,13474.0
2019-01-18 14:00:00,223.89,224.49,223.46,224.49,15476.0,206.9176,207.4721,206.5202,207.4721,15476.0
2019-01-18 14:30:00,224.48,224.59,223.73,224.38,10407.0,207.4629,207.5646,206.7698,207.3705,10407.0
2019-01-18 15:00:00,224.34,224.61,223.97,224.57,12260.0,207.3335,207.583,206.9916,207.5461,12260.0
2019-01-18 15:30:00,224.71,225.57,224.63,225.32,42574.0,207.6755,208.4703,207.6015,208.2392,42574.0
2019-01-22 09:30:00,224.68,224.91,222.39,224.01,61904.0,207.6477,207.8603,205.5313,207.0285,61904.0
2019-01-22 10:00:00,224.06,224.16,222.67,224.11,38703.0,207.0747,207.1672,205.7901,207.1209,38703.0
2019-01-22 10:30:00,224.15,224.5,223.72,224.03,22922.0,207.1579,207.4814,206.7605,207.047,22922.0
2019-01-22 11:00:00,223.97,224.19,223.61,223.95,29198.0,206.9916,207.1949,206.6589,206.9731,29198.0
2019-01-22 11:30:00,223.9,224.41,223.41,223.41,13117.0,206.9269,207.3982,206.474,206.474,13117.0
2019-01-22 12:00:00,223.62,223.96,223.34,223.34,6431.0,206.6681,206.9823,206.4093,206.4093,6431.0
2019-01-22 12:30:00,223.27,223.72,223.27,223.49,10054.0,206.3446,206.7605,206.3446,206.5479,10054.0
2019-01-22 13:00:00,223.39,223.39,222.04,222.57,29350.0,206.4555,206.4555,205.2079,205.6977,29350.0
2019-01-22 13:30:00,222.38,223.04,222.3,222.99,3324.0,205.5221,206.1321,205.4482,206.0859,3324.0
2019-01-22 14:00:00,222.9,223.44,222.47,223.44,6231.0,206.0027,206.5017,205.6053,206.5017,6231.0
2019-01-22 14:30:00,223.3,223.33,222.22,222.71,6918.0,206.3724,206.4001,205.3742,205.8271,6918.0
2019-01-22 15:00:00,222.77,223.45,222.22,223.33,7717.0,205.8825,206.511,205.3742,206.4001,7717.0
2019-01-22 15:30:00,223.51,224.06,222.85,223.91,30270.0,206.5664,207.0747,205.9565,206.9361,30270.0
2019-01-23 09:30:00,224.76,225.64,224.06,224.25,33920.0,207.7217,208.535,207.0747,207.2503,33920.0
2019-01-23 10:00:00,224.21,225.54,224.0,224.65,13369.0,207.2134,208.4425,207.0193,207.62,13369.0
2019-01-23 10:30:00,224.77,224.92,223.86,224.39,4672.0,207.7309,207.8695,206.8899,207.3797,4672.0
2019-01-23 11:00:00,224.32,225.01,224.03,224.24,5431.0,207.315,207.9527,207.047,207.2411,5431.0
2019-01-23 11:30:00,224.34,224.8,223.12,223.22,10929.0,207.3335,207.7586,206.206,206.2984,10929.0
2019-01-23 12:00:00,223.16,223.33,222.66,223.15,2700.0,206.243,206.4001,205.7809,206.2337,2700.0
2019-01-23 12:30:00,223.03,223.74,223.03,223.7,3812.0,206.1228,206.779,206.1228,206.742,3812.0
2019-01-23 13:00:00,223.39,223.53,222.91,223.25,5980.0,206.4555,206.5849,206.0119,206.3261,5980.0
2019-01-23 13:30:00,223.55,223.89,223.42,223.73,5300.0,206.6034,206.9176,206.4833,206.7698,5300.0
2019-01-23 14:00:00,223.84,224.0,223.54,223.92,5545.0,206.8714,207.0193,206.5942,206.9454,5545.0
2019-01-23 14:30:00,223.81,224.03,223.33,223.8,5255.0,206.8437,207.047,206.4001,206.8344,5255.0
2019-01-23 15:00:00,223.85,224.42,223.78,224.37,8463.0,206.8807,207.4074,206.816,207.3612,8463.0
2019-01-23 15:30:00,224.31,225.02,224.12,224.83,16476.0,207.3058,207.962,207.1302,207.7864,16476.0
2019-01-24 09:30:00,224.79,225.62,224.62,224.98,4654.0,207.7494,208.5165,207.5923,207.925,4654.0
2019-01-24 10:00:00,225.14,226.09,224.71,225.96,26534.0,208.0729,208.9509,207.6755,208.8307,26534.0
2019-01-24 10:30:00,225.24,226.79,225.24,225.62,6242.0,208.1653,209.5978,208.1653,208.5165,6242.0
2019-01-24 11:00:00,225.79,226.01,225.01,225.59,5709.0,208.6736,208.8769,207.9527,208.4888,5709.0
2019-01-24 11:30:00,225.55,226.99,225.14,226.96,4010.0,208.4518,209.7826,208.0729,209.7549,4010.0
2019-01-24 12:00:00,226.73,226.79,225.9,226.44,4505.0,209.5423,209.5978,208.7753,209.2743,4505.0
2019-01-24 12:30:00,226.34,226.44,225.97,226.02,2408.0,209.1819,209.2743,208.8399,208.8862,2408.0
2019-01-24 13:00:00,225.51,225.58,224.12,224.5,4966.0,208.4148,208.4795,207.1302,207.4814,4966.0
2019-01-24 13:30:00,224.39,225.75,224.38,225.75,2090.0,207.3797,208.6366,207.3705,208.6366,2090.0
2019-01-24 14:00:00,225.37,226.08,225.2,226.08,6004.0,208.2854,208.9416,208.1283,208.9416,6004.0
2019-01-24 14:30:00,225.96,226.38,225.59,226.09,5920.0,208.8307,209.2189,208.4888,208.9509,5920.0
2019-01-24 15:00:00,225.99,226.12,225.47,225.52,10760.0,208.8584,208.9786,208.3779,208.4241,10760.0
2019-01-24 15:30:00,225.52,225.96,225.39,225.43,19432.0,208.4241,208.8307,208.3039,208.3409,19432.0
2019-01-25 09:30:00,227.8,228.72,227.44,227.55,10747.0,210.5312,211.3815,210.1985,210.3002,10747.0
2019-01-25 10:00:00,227.67,228.67,226.83,226.88,11876.0,210.4111,211.3353,209.6348,209.681,11876.0
2019-01-25 10:30:00,227.31,227.64,226.87,226.88,10100.0,210.0784,210.3834,209.6717,209.681,10100.0
2019-01-25 11:00:00,226.94,227.01,225.96,225.96,6368.0,209.7364,209.8011,208.8307,208.8307,6368.0
2019-01-25 11:30:00,226.3,226.4,225.53,225.53,5089.0,209.1449,209.2374,208.4333,208.4333,5089.0
2019-01-25 12:00:00,225.34,225.92,225.1,225.77,11144.0,208.2577,208.7937,208.0359,208.6551,11144.0
2019-01-25 12:30:00,225.76,225.82,224.72,225.59,12651.0,208.6459,208.7013,207.6847,208.4888,12651.0
2019-01-25 13:00:00,225.64,226.31,225.07,225.64,9599.0,208.535,209.1542,208.0082,208.535,9599.0
2019-01-25 13:30:00,226.12,226.12,224.99,225.22,9563.0,208.9786,208.9786,207.9342,208.1468,9563.0
2019-01-25 14:00:00,225.0,225.1,224.52,224.54,10065.0,207.9435,208.0359,207.4999,207.5184,10065.0
2019-01-25 14:30:00,224.78,225.09,224.03,224.85,15726.0,207.7402,208.0267,207.047,207.8049,15726.0
2019-01-25 15:00:00,224.87,225.15,224.58,224.58,10411.0,207.8233,208.0821,207.5553,207.5553,10411.0
2019-01-25 15:30:00,224.54,225.18,223.92,224.4,47592.0,207.5184,208.1098,206.9454,207.389,47592.0
2019-01-28 09:30:00,222.81,224.2,222.81,223.88,28732.0,205.9195,207.2041,205.9195,206.9084,28732.0
2019-01-28 10:00:00,223.94,224.74,222.21,224.37,24046.0,206.9638,207.7032,205.365,207.3612,24046.0
2019-01-28 10:30:00,224.71,224.71,223.51,223.68,10410.0,207.6755,207.6755,206.5664,206.7235,10410.0
2019-01-28 11:00:00,223.63,224.35,223.31,224.09,35659.0,206.6773,207.3428,206.3816,207.1025,35659.0
2019-01-28 11:30:00,224.01,224.01,221.96,222.98,19455.0,207.0285,207.0285,205.1339,206.0766,19455.0
2019-01-28 12:00:00,223.21,223.4,222.57,223.4,24352.0,206.2892,206.4648,205.6977,206.4648,24352.0
2019-01-28 12:30:00,223.66,224.23,223.4,223.86,17133.0,206.7051,207.2319,206.4648,206.8899,17133.0
2019-01-28 13:00:00,223.72,224.89,223.71,224.63,16949.0,206.7605,207.8418,206.7513,207.6015,16949.0
2019-01-28 13:30:00,224.76,224.94,224.45,224.54,4467.0,207.7217,207.888,207.4352,207.5184,4467.0
2019-01-28 14:00:00,224.78,224.79,223.58,223.87,7258.0,207.7402,207.7494,206.6311,206.8991,7258.0
2019-01-28 14:30:00,224.28,224.68,224.18,224.35,8748.0,207.2781,207.6477,207.1856,207.3428,8748.0
2019-01-28 15:00:00,224.35,224.76,224.12,224.32,10410.0,207.3428,207.7217,207.1302,207.315,10410.0
2019-01-28 15:30:00,224.33,224.38,223.23,223.9,18689.0,207.3243,207.3705,206.3077,206.9269,18689.0
2019-01-29 09:30:00,223.63,226.14,223.63,225.14,11067.0,206.6773,208.9971,206.6773,208.0729,11067.0
2019-01-29 10:00:00,225.97,226.77,224.76,225.18,20280.0,208.8399,209.5793,207.7217,208.1098,20280.0
2019-01-29 10:30:00,224.96,225.28,224.25,224.95,19324.0,207.9065,208.2023,207.2503,207.8973,19324.0
2019-01-29 11:00:00,224.81,226.25,224.8,226.18,15742.0,207.7679,209.0987,207.7586,209.034,15742.0
2019-01-29 11:30:00,226.02,226.71,225.95,226.0,13453.0,208.8862,209.5239,208.8215,208.8677,13453.0
2019-01-29 12:00:00,226.04,226.68,225.8,226.53,26602.0,208.9046,209.4961,208.6828,209.3575,26602.0
2019-01-29 12:30:00,226.32,226.33,225.93,226.2,2548.0,209.1634,209.1727,208.803,209.0525,2548.0
2019-01-29 13:00:00,225.99,226.95,225.87,226.72,5700.0,208.8584,209.7457,208.7475,209.5331,5700.0
2019-01-29 13:30:00,226.64,226.97,226.2,226.94,4840.0,209.4592,209.7641,209.0525,209.7364,4840.0
2019-01-29 14:00:00,227.06,227.4,226.95,227.29,5737.0,209.8473,210.1615,209.7457,210.0599,5737.0
2019-01-29 14:30:00,227.27,227.97,227.27,227.63,8811.0,210.0414,210.6883,210.0414,210.3741,8811.0
2019-01-29 15:00:00,227.51,227.67,226.68,227.0,43381.0,210.2632,210.4111,209.4961,209.7919,43381.0
2019-01-29 15:30:00,227.0,227.37,226.41,226.74,38250.0,209.7919,210.1338,209.2466,209.5516,38250.0
2019-01-30 09:30:00,227.66,228.04,224.95,225.33,15997.0,210.4018,210.753,207.8973,208.2485,15997.0
2019-01-30 10:00:00,225.96,225.96,224.09,224.97,10949.0,208.8307,208.8307,207.1025,207.9158,10949.0
2019-01-30 10:30:00,225.29,226.04,224.43,224.43,9708.0,208.2115,208.9046,207.4167,207.4167,9708.0
2019-01-30 11:00:00,224.57,225.0,224.55,224.78,14391.0,207.5461,207.9435,207.5276,207.7402,14391.0
2019-01-30 11:30:00,224.91,225.47,224.56,224.56,6954.0,207.8603,208.3779,207.5368,207.5368,6954.0
2019-01-30 12:00:00,224.57,225.08,224.28,224.28,7230.0,207.5461,208.0174,207.2781,207.2781,7230.0
2019-01-30 12:30:00,224.33,224.33,223.28,223.69,4091.0,207.3243,207.3243,206.3539,206.7328,4091.0
2019-01-30 13:00:00,223.25,223.7,223.25,223.51,4726.0,206.3261,206.742,206.3261,206.5664,4726.0
2019-01-30 13:30:00,223.53,224.16,223.02,224.16,4111.0,206.5849,207.1672,206.1136,207.1672,4111.0
2019-01-30 14:00:00,223.64,225.65,223.64,224.46,16504.0,206.6866,208.5442,206.6866,207.4444,16504.0
2019-01-30 14:30:00,224.5,225.72,224.39,225.58,9785.0,207.4814,208.6089,207.3797,208.4795,9785.0
2019-01-30 15:00:00,225.75,225.75,224.2,224.35,15373.0,208.6366,208.6366,207.2041,207.3428,15373.0
2019-01-30 15:30:00,224.18,224.69,224.04,224.4,39642.0,207.1856,207.657,207.0563,207.389,39642.0
2019-01-31 09:30:00,223.7,224.95,222.75,224.59,13927.0,206.742,207.8973,205.864,207.5646,13927.0
2019-01-31 10:00:00,224.4,226.0,223.97,225.46,14335.0,207.389,208.8677,206.9916,208.3686,14335.0
2019-01-31 10:30:00,225.93,227.29,225.7,227.0,8708.0,208.803,210.0599,208.5904,209.7919,8708.0
2019-01-31 11:00:00,227.12,227.39,226.73,227.07,16200.0,209.9028,210.1523,209.5423,209.8566,16200.0
2019-01-31 11:30:00,227.19,228.98,227.12,228.8,23980.0,209.9675,211.6218,209.9028,211.4554,23980.0
2019-01-31 12:00:00,228.81,228.97,227.29,227.49,16180.0,211.4647,211.6125,210.0599,210.2447,16180.0
2019-01-31 12:30:00,227.34,227.81,227.22,227.47,15565.0,210.1061,210.5405,209.9952,210.2262,15565.0
2019-01-31 13:00:00,227.55,227.88,226.87,227.02,52997.0,210.3002,210.6052,209.6717,209.8104,52997.0
2019-01-31 13:30:00,226.92,229.29,226.91,229.22,13281.0,209.7179,211.9083,209.7087,211.8436,13281.0
2019-01-31 14:00:00,228.95,229.49,228.92,229.25,11470.0,211.594,212.0931,211.5663,211.8713,11470.0
2019-01-31 14:30:00,229.27,230.47,228.63,230.35,13742.0,211.8898,212.9988,211.2983,212.8879,13742.0
2019-01-31 15:00:00,230.11,230.65,229.43,229.63,32865.0,212.6661,213.1652,212.0377,212.2225,32865.0
2019-01-31 15:30:00,229.61,229.76,229.17,229.29,70620.0,212.204,212.3426,211.7974,211.9083,70620.0
2019-02-01 09:30:00,229.28,230.62,228.1,228.41,8517.0,211.899,213.1374,210.8085,211.095,8517.0
2019-02-01 10:00:00,228.48,230.79,228.48,230.18,10209.0,211.1597,213.2946,211.1597,212.7308,10209.0
2019-02-01 10:30:00,230.36,230.94,230.16,230.72,8606.0,212.8972,213.4332,212.7123,213.2299,8606.0
2019-02-01 11:00:00,230.49,230.59,230.09,230.22,23009.0,213.0173,213.1097,212.6476,212.7678,23009.0
2019-02-01 11:30:00,230.24,230.7,230.23,230.47,8393.0,212.7863,213.2114,212.777,212.9988,8393.0
2019-02-01 12:00:00,230.45,230.55,230.04,230.28,6565.0,212.9803,213.0728,212.6014,212.8232,6565.0
2019-02-01 12:30:00,230.37,230.62,229.62,229.62,6803.0,212.9064,213.1374,212.2133,212.2133,6803.0
2019-02-01 13:00:00,229.79,230.27,229.01,229.35,10830.0,212.3704,212.814,211.6495,211.9637,10830.0
2019-02-01 13:30:00,229.41,229.72,229.0,229.11,3309.0,212.0192,212.3057,211.6403,211.7419,3309.0
2019-02-01 14:00:00,228.99,228.99,228.42,228.74,4411.0,211.631,211.631,211.1042,211.4,4411.0
2019-02-01 14:30:00,228.77,229.37,228.56,228.87,7700.0,211.4277,211.9822,211.2336,211.5201,7700.0
2019-02-01 15:00:00,228.87,229.63,228.52,229.63,11027.0,211.5201,212.2225,211.1966,212.2225,11027.0
2019-02-01 15:30:00,229.74,229.98,229.02,229.74,33805.0,212.3242,212.546,211.6587,212.3242,33805.0
2019-02-04 09:30:00,230.37,232.34,230.02,232.26,11487.0,212.9064,214.7271,212.5829,214.6531,11487.0
2019-02-04 10:00:00,230.93,231.69,230.3,231.05,12617.0,213.4239,214.1263,212.8417,213.5349,12617.0
2019-02-04 10:30:00,231.41,231.77,230.99,231.56,4342.0,213.8676,214.2003,213.4794,214.0062,4342.0
2019-02-04 11:00:00,231.76,231.98,231.26,231.75,9210.0,214.191,214.3944,213.7289,214.1818,9210.0
2019-02-04 11:30:00,231.67,232.65,231.32,232.36,14270.0,214.1079,215.0136,213.7844,214.7455,14270.0
2019-02-04 12:00:00,232.72,233.39,232.54,233.0,8317.0,215.0783,215.6975,214.9119,215.337,8317.0
2019-02-04 12:30:00,232.97,233.27,232.22,232.22,14561.0,215.3093,215.5866,214.6162,214.6162,14561.0
2019-02-04 13:00:00,232.25,232.8,231.79,232.26,8116.0,214.6439,215.1522,214.2188,214.6531,8116.0
2019-02-04 13:30:00,232.48,233.01,232.33,232.7,11146.0,214.8564,215.3463,214.7178,215.0598,11146.0
2019-02-04 14:00:00,232.58,233.23,232.45,232.46,7913.0,214.9489,215.5496,214.8287,214.838,7913.0
2019-02-04 14:30:00,232.56,232.81,232.24,232.32,7520.0,214.9304,215.1614,214.6346,214.7086,7520.0
2019-02-04 15:00:00,232.25,232.6,231.92,231.98,9330.0,214.6439,214.9674,214.3389,214.3944,9330.0
2019-02-04 15:30:00,231.95,232.72,231.79,232.33,43252.0,214.3666,215.0783,214.2188,214.7178,43252.0
2019-02-05 09:30:00,236.15,237.0,228.81,233.99,51328.0,218.2482,219.0338,211.4647,216.252,51328.0
2019-02-05 10:00:00,234.05,235.44,231.44,233.98,29288.0,216.3074,217.5921,213.8953,216.2427,29288.0
2019-02-05 10:30:00,234.15,234.75,231.88,233.81,41661.0,216.3998,216.9544,214.3019,216.0856,41661.0
2019-02-05 11:00:00,233.84,235.78,232.9,234.69,52407.0,216.1133,217.9063,215.2446,216.8989,52407.0
2019-02-05 11:30:00,234.68,236.69,234.14,236.09,20306.0,216.8897,218.7473,216.3906,218.1928,20306.0
2019-02-05 12:00:00,236.15,236.29,235.0,235.0,19843.0,218.2482,218.3776,217.1854,217.1854,19843.0
2019-02-05 12:30:00,235.05,235.81,234.99,235.09,12438.0,217.2316,217.934,217.1762,217.2686,12438.0
2019-02-05 13:00:00,235.36,235.64,234.49,235.5,15512.0,217.5181,217.7769,216.7141,217.6475,15512.0
2019-02-05 13:30:00,235.56,235.57,234.67,235.29,14584.0,217.703,217.7122,216.8804,217.4534,14584.0
2019-02-05 14:00:00,235.19,235.31,234.0,235.0,21808.0,217.361,217.4719,216.2612,217.1854,21808.0
2019-02-05 14:30:00,235.05,237.57,235.0,236.83,26678.0,217.2316,219.5606,217.1854,218.8767,26678.0
2019-02-05 15:00:00,236.98,237.73,236.0,236.88,44102.0,219.0153,219.7085,218.1096,218.9229,44102.0
2019-02-05 15:30:00,236.92,236.92,234.43,234.9,100284.0,218.9599,218.9599,216.6586,217.093,100284.0
2019-02-06 09:30:00,235.08,239.01,235.08,237.48,10675.0,217.2593,220.8914,217.2593,219.4774,10675.0
2019-02-06 10:00:00,237.11,237.39,235.73,236.85,26756.0,219.1355,219.3942,217.8601,218.8952,26756.0
2019-02-06 10:30:00,236.41,237.48,236.3,237.1,9656.0,218.4885,219.4774,218.3869,219.1262,9656.0
2019-02-06 11:00:00,237.39,237.39,235.67,235.67,7011.0,219.3942,219.3942,217.8046,217.8046,7011.0
2019-02-06 11:30:00,235.94,236.32,235.51,235.51,9500.0,218.0542,218.4053,217.6568,217.6568,9500.0
2019-02-06 12:00:00,235.39,235.85,235.32,235.78,5399.0,217.5458,217.971,217.4812,217.9063,5399.0
2019-02-06 12:30:00,235.52,235.79,234.75,235.05,6810.0,217.666,217.9155,216.9544,217.2316,6810.0
2019-02-06 13:00:00,234.92,235.05,234.18,235.05,10242.0,217.1115,217.2316,216.4276,217.2316,10242.0
2019-02-06 13:30:00,235.05,235.39,234.83,234.87,4127.0,217.2316,217.5458,217.0283,217.0653,4127.0
2019-02-06 14:00:00,234.61,234.87,233.9,234.45,7404.0,216.825,217.0653,216.1688,216.6771,7404.0
2019-02-06 14:30:00,234.52,234.52,234.0,234.06,6117.0,216.7418,216.7418,216.2612,216.3167,6117.0
2019-02-06 15:00:00,234.12,234.66,233.87,234.66,10762.0,216.3721,216.8712,216.1411,216.8712,10762.0
2019-02-06 15:30:00,234.68,235.08,234.14,234.99,26884.0,216.8897,217.2593,216.3906,217.1762,26884.0
2019-02-07 09:30:00,234.24,236.45,233.66,234.81,7791.0,216.483,218.5255,215.947,217.0098,7791.0
2019-02-07 10:00:00,234.55,236.23,234.05,235.8,5158.0,216.7695,218.3222,216.3074,217.9248,5158.0
2019-02-07 10:30:00,236.2,236.2,233.4,233.86,8772.0,218.2944,218.2944,215.7067,216.1318,8772.0
2019-02-07 11:00:00,233.69,234.54,233.02,233.02,4955.0,215.9747,216.7603,215.3555,215.3555,4955.0
2019-02-07 11:30:00,233.3,233.79,232.7,233.17,6600.0,215.6143,216.0671,215.0598,215.4941,6600.0
2019-02-07 12:00:00,232.99,234.11,232.74,232.93,13880.0,215.3278,216.3629,215.0967,215.2723,13880.0
2019-02-07 12:30:00,232.71,233.58,232.29,232.93,3200.0,215.069,215.8731,214.6809,215.2723,3200.0
2019-02-07 13:00:00,233.2,234.12,232.36,232.68,10500.0,215.5219,216.3721,214.7455,215.0413,10500.0
2019-02-07 13:30:00,232.96,233.4,232.29,232.78,6461.0,215.3001,215.7067,214.6809,215.1337,6461.0
2019-02-07 14:00:00,232.62,232.9,231.96,232.39,5425.0,214.9858,215.2446,214.3759,214.7733,5425.0
2019-02-07 14:30:00,232.64,232.75,231.96,232.56,4700.0,215.0043,215.106,214.3759,214.9304,4700.0
2019-02-07 15:00:00,232.37,232.53,232.0,232.53,5300.0,214.7548,214.9027,214.4128,214.9027,5300.0
2019-02-07 15:30:00,232.48,233.03,231.9,232.93,34337.0,214.8564,215.3648,214.3204,215.2723,34337.0
2019-02-08 09:30:00,231.81,233.28,231.56,231.76,22529.0,214.2372,215.5958,214.0062,214.191,22529.0
2019-02-08 10:00:00,232.12,232.26,231.18,231.53,9454.0,214.5237,214.6531,213.655,213.9785,9454.0
2019-02-08 10:30:00,231.17,231.39,230.77,230.91,3220.0,213.6458,213.8491,213.2761,213.4055,3220.0
2019-02-08 11:00:00,230.84,231.68,230.41,231.68,7827.0,213.3408,214.1171,212.9434,214.1171,7827.0
2019-02-08 11:30:00,231.67,232.68,231.52,232.48,6878.0,214.1079,215.0413,213.9692,214.8564,6878.0
2019-02-08 12:00:00,232.49,232.62,231.31,231.73,14609.0,214.8657,214.9858,213.7751,214.1633,14609.0
2019-02-08 12:30:00,231.34,232.26,231.34,231.92,3500.0,213.8029,214.6531,213.8029,214.3389,3500.0
2019-02-08 13:00:00,231.59,232.18,231.26,231.27,14615.0,214.0339,214.5792,213.7289,213.7382,14615.0
2019-02-08 13:30:00,231.45,231.66,231.03,231.62,12804.0,213.9045,214.0986,213.5164,214.0616,12804.0
2019-02-08 14:00:00,231.62,232.16,231.0,231.79,9494.0,214.0616,214.5607,213.4886,214.2188,9494.0
2019-02-08 14:30:00,232.02,232.32,231.92,232.12,2403.0,214.4313,214.7086,214.3389,214.5237,2403.0
2019-02-08 15:00:00,231.95,232.44,231.84,232.11,8668.0,214.3666,214.8195,214.265,214.5145,8668.0
2019-02-08 15:30:00,232.07,233.22,232.01,233.22,16317.0,214.4775,215.5403,214.4221,215.5403,16317.0
2019-02-11 09:30:00,233.75,235.95,233.75,235.95,17395.0,216.0302,218.0634,216.0302,218.0634,17395.0
2019-02-11 10:00:00,236.4,237.36,235.09,235.88,25236.0,218.4793,219.3665,217.2686,217.9987,25236.0
2019-02-11 10:30:00,236.13,237.44,235.97,236.95,18441.0,218.2298,219.4404,218.0819,218.9876,18441.0
2019-02-11 11:00:00,236.93,237.0,235.38,236.65,15833.0,218.9691,219.0338,217.5366,218.7103,15833.0
2019-02-11 11:30:00,237.07,237.6,236.5,236.85,25715.0,219.0985,219.5883,218.5717,218.8952,25715.0
2019-02-11 12:00:00,236.61,237.03,236.29,236.55,10241.0,218.6734,219.0615,218.3776,218.6179,10241.0
2019-02-11 12:30:00,236.72,236.75,235.77,236.17,23003.0,218.775,218.8028,217.897,218.2667,23003.0
2019-02-11 13:00:00,236.08,236.78,235.87,236.24,10279.0,218.1835,218.8305,217.9895,218.3314,10279.0
2019-02-11 13:30:00,236.54,236.76,235.82,236.59,15842.0,218.6087,218.812,217.9433,218.6549,15842.0
2019-02-11 14:00:00,236.39,236.87,236.08,236.53,14569.0,218.47,218.9137,218.1835,218.5994,14569.0
2019-02-11 14:30:00,236.46,236.87,236.36,236.81,12377.0,218.5347,218.9137,218.4423,218.8582,12377.0
2019-02-11 15:00:00,236.98,237.97,236.98,237.73,20206.0,219.0153,219.9303,219.0153,219.7085,20206.0
2019-02-11 15:30:00,237.88,238.15,237.36,237.55,38927.0,219.8471,220.0966,219.3665,219.5421,38927.0
2019-02-12 09:30:00,239.56,242.68,239.56,241.76,20954.0,221.3997,224.2832,221.3997,223.433,20954.0
2019-02-12 10:00:00,241.95,243.17,240.49,242.13,24922.0,223.6086,224.7361,222.2592,223.7749,24922.0
2019-02-12 10:30:00,242.1,243.4,241.45,243.36,19556.0,223.7472,224.9486,223.1465,224.9117,19556.0
2019-02-12 11:00:00,243.59,244.66,243.01,244.66,17842.0,225.1242,226.1131,224.5882,226.1131,17842.0
2019-02-12 11:30:00,244.54,244.58,243.85,244.57,19967.0,226.0022,226.0392,225.3645,226.0299,19967.0
2019-02-12 12:00:00,244.69,244.95,243.94,244.32,29145.0,226.1408,226.3811,225.4477,225.7989,29145.0
2019-02-12 12:30:00,244.38,244.71,244.09,244.71,6142.0,225.8543,226.1593,225.5863,226.1593,6142.0
2019-02-12 13:00:00,244.75,245.3,244.16,244.94,23012.0,226.1963,226.7046,225.651,226.3719,23012.0
2019-02-12 13:30:00,244.8,245.5,244.66,245.41,30233.0,226.2425,226.8894,226.1131,226.8063,30233.0
2019-02-12 14:00:00,245.43,245.7,244.89,245.0,23033.0,226.8247,227.0743,226.3257,226.4273,23033.0
2019-02-12 14:30:00,244.95,245.76,244.76,245.43,20084.0,226.3811,227.1297,226.2055,226.8247,20084.0
2019-02-12 15:00:00,245.29,245.76,245.16,245.22,19458.0,226.6954,227.1297,226.5752,226.6307,19458.0
2019-02-12 15:30:00,245.25,245.31,243.29,243.89,63621.0,226.6584,226.7138,224.847,225.4015,63621.0
2019-02-13 09:30:00,244.87,247.31,244.17,245.35,19435.0,226.3072,228.5622,225.6603,226.7508,19435.0
2019-02-13 10:00:00,245.27,245.43,243.35,243.96,20266.0,226.6769,226.8247,224.9024,225.4662,20266.0
2019-02-13 10:30:00,243.97,245.15,243.97,244.79,11402.0,225.4754,226.566,225.4754,226.2333,11402.0
2019-02-13 11:00:00,244.93,245.54,244.27,244.6,13094.0,226.3627,226.9264,225.7527,226.0577,13094.0
2019-02-13 11:30:00,244.53,244.54,243.58,243.87,14737.0,225.993,226.0022,225.115,225.383,14737.0
2019-02-13 12:00:00,243.87,243.87,241.86,241.86,16331.0,225.383,225.383,223.5254,223.5254,16331.0
2019-02-13 12:30:00,242.03,243.5,241.67,243.12,11161.0,223.6825,225.0411,223.3498,224.6899,11161.0
2019-02-13 13:00:00,243.24,243.98,243.01,243.93,9281.0,224.8008,225.4847,224.5882,225.4385,9281.0
2019-02-13 13:30:00,244.01,244.87,244.01,244.8,7504.0,225.5124,226.3072,225.5124,226.2425,7504.0
2019-02-13 14:00:00,244.78,244.84,244.19,244.19,7142.0,226.224,226.2795,225.6787,225.6787,7142.0
2019-02-13 14:30:00,244.3,244.83,244.07,244.07,13482.0,225.7804,226.2702,225.5678,225.5678,13482.0
2019-02-13 15:00:00,243.89,245.03,243.54,245.03,9076.0,225.4015,226.4551,225.078,226.4551,9076.0
2019-02-13 15:30:00,245.13,245.44,244.23,244.69,27302.0,226.5475,226.834,225.7157,226.1408,27302.0
2019-02-14 09:30:00,243.49,245.85,243.49,245.85,15926.0,225.0318,227.2129,225.0318,227.2129,15926.0
2019-02-14 10:00:00,245.6,246.79,245.42,246.61,11206.0,226.9819,228.0817,226.8155,227.9153,11206.0
2019-02-14 10:30:00,246.91,246.93,245.91,246.53,13910.0,228.1926,228.211,227.2684,227.8414,13910.0
2019-02-14 11:00:00,246.4,246.54,245.93,246.2,7753.0,227.7212,227.8506,227.2868,227.5364,7753.0
2019-02-14 11:30:00,246.19,246.71,246.02,246.33,7028.0,227.5271,228.0077,227.37,227.6565,7028.0
2019-02-14 12:00:00,246.32,246.33,245.31,245.65,8472.0,227.6473,227.6565,226.7138,227.0281,8472.0
2019-02-14 12:30:00,245.76,245.77,245.29,245.65,4713.0,227.1297,227.139,226.6954,227.0281,4713.0
2019-02-14 13:00:00,245.65,245.68,244.99,245.4,9791.0,227.0281,227.0558,226.4181,226.797,9791.0
2019-02-14 13:30:00,245.74,246.07,245.74,245.96,5620.0,227.1112,227.4162,227.1112,227.3146,5620.0
2019-02-14 14:00:00,245.96,245.96,245.14,245.45,24854.0,227.3146,227.3146,226.5567,226.8432,24854.0
2019-02-14 14:30:00,245.48,245.8,245.36,245.5,14096.0,226.871,227.1667,226.7601,226.8894,14096.0
2019-02-14 15:00:00,245.69,246.15,245.1,245.16,20766.0,227.065,227.4902,226.5198,226.5752,20766.0
2019-02-14 15:30:00,245.22,245.73,244.04,244.19,37315.0,226.6307,227.102,225.5401,225.6787,37315.0
2019-02-15 09:30:00,245.68,247.52,244.84,246.76,8013.0,227.0558,228.7563,226.2795,228.0539,8013.0
2019-02-15 10:00:00,246.64,247.21,246.06,246.83,9832.0,227.943,228.4698,227.407,228.1186,9832.0
2019-02-15 10:30:00,247.35,249.12,247.0,247.59,10858.0,228.5992,230.235,228.2757,228.821,10858.0
2019-02-15 11:00:00,247.25,247.62,246.97,247.16,8352.0,228.5068,228.8487,228.248,228.4236,8352.0
2019-02-15 11:30:00,247.17,247.31,246.51,247.26,11049.0,228.4328,228.5622,227.8229,228.516,11049.0
2019-02-15 12:00:00,247.1,247.15,245.6,245.61,14032.0,228.3682,228.4144,226.9819,226.9911,14032.0
2019-02-15 12:30:00,245.62,246.27,245.62,245.87,5473.0,227.0003,227.6011,227.0003,227.2314,5473.0
2019-02-15 13:00:00,245.86,245.95,245.52,245.75,6323.0,227.2222,227.3053,226.9079,227.1205,6323.0
2019-02-15 13:30:00,245.84,246.09,245.48,245.86,5500.0,227.2037,227.4347,226.871,227.2222,5500.0
2019-02-15 14:00:00,245.8,246.08,245.46,245.8,7135.0,227.1667,227.4255,226.8525,227.1667,7135.0
2019-02-15 14:30:00,245.9,246.51,245.86,246.25,11560.0,227.2591,227.8229,227.2222,227.5826,11560.0
2019-02-15 15:00:00,246.21,246.49,245.92,246.43,10881.0,227.5456,227.8044,227.2776,227.7489,10881.0
2019-02-15 15:30:00,246.49,246.98,245.79,246.67,45368.0,227.8044,228.2572,227.1575,227.9707,45368.0
2019-02-19 09:30:00,245.79,246.34,244.94,245.82,15908.0,227.1575,227.6658,226.3719,227.1852,15908.0
2019-02-19 10:00:00,245.59,247.17,245.59,246.73,8408.0,226.9726,228.4328,226.9726,228.0262,8408.0
2019-02-19 10:30:00,246.4,246.71,245.95,246.46,6600.0,227.7212,228.0077,227.3053,227.7767,6600.0
2019-02-19 11:00:00,246.9,246.9,245.63,245.76,23151.0,228.1833,228.1833,227.0096,227.1297,23151.0
2019-02-19 11:30:00,245.9,246.22,245.35,246.02,11838.0,227.2591,227.5549,226.7508,227.37,11838.0
2019-02-19 12:00:00,246.05,246.19,245.88,246.08,7185.0,227.3977,227.5271,227.2406,227.4255,7185.0
2019-02-19 12:30:00,245.98,246.49,245.98,246.43,4230.0,227.3331,227.8044,227.3331,227.7489,4230.0
2019-02-19 13:00:00,246.44,246.61,246.22,246.55,8245.0,227.7582,227.9153,227.5549,227.8598,8245.0
2019-02-19 13:30:00,246.22,246.71,246.0,246.51,7817.0,227.5549,228.0077,227.3515,227.8229,7817.0
2019-02-19 14:00:00,246.53,246.89,246.33,246.81,5943.0,227.8414,228.1741,227.6565,228.1001,5943.0
2019-02-19 14:30:00,246.96,247.65,246.91,247.45,8102.0,228.2388,228.8765,228.1926,228.6916,8102.0
2019-02-19 15:00:00,247.57,247.66,247.15,247.16,15865.0,228.8025,228.8857,228.4144,228.4236,15865.0
2019-02-19 15:30:00,247.2,247.81,246.41,246.68,22651.0,228.4606,229.0243,227.7305,227.98,22651.0
2019-02-20 09:30:00,246.86,247.66,245.23,246.83,5282.0,228.1463,228.8857,226.6399,228.1186,5282.0
2019-02-20 10:00:00,246.59,247.15,246.17,247.14,6717.0,227.8968,228.4144,227.5087,228.4051,6717.0
2019-02-20 10:30:00,247.34,247.57,246.82,246.86,16778.0,228.59,228.8025,228.1094,228.1463,16778.0
2019-02-20 11:00:00,246.81,247.08,246.76,246.86,14811.0,228.1001,228.3497,228.0539,228.1463,14811.0
2019-02-20 11:30:00,246.95,247.24,246.6,246.63,14229.0,228.2295,228.4975,227.9061,227.9338,14229.0
2019-02-20 12:00:00,246.67,246.84,245.0,245.0,19106.0,227.9707,228.1279,226.4273,226.4273,19106.0
2019-02-20 12:30:00,244.95,246.0,244.94,245.91,8834.0,226.3811,227.3515,226.3719,227.2684,8834.0
2019-02-20 13:00:00,245.93,247.13,245.89,246.87,4303.0,227.2868,228.3959,227.2499,228.1556,4303.0
2019-02-20 13:30:00,247.06,247.07,246.61,246.81,4160.0,228.3312,228.3404,227.9153,228.1001,4160.0
2019-02-20 14:00:00,246.88,247.28,246.34,246.93,5137.0,228.1648,228.5345,227.6658,228.211,5137.0
2019-02-20 14:30:00,247.21,247.58,246.89,247.5,22126.0,228.4698,228.8118,228.1741,228.7378,22126.0
2019-02-20 15:00:00,247.43,247.68,246.98,247.46,12508.0,228.6731,228.9042,228.2572,228.7009,12508.0
2019-02-20 15:30:00,247.48,248.6,247.48,248.54,33337.0,228.7193,229.7544,228.7193,229.699,33337.0
2019-02-21 09:30:00,247.61,249.41,246.91,248.06,5029.0,228.8395,230.503,228.1926,229.2554,5029.0
2019-02-21 10:00:00,247.31,248.2,247.23,247.97,4638.0,228.5622,229.3848,228.4883,229.1722,4638.0
2019-02-21 10:30:00,247.7,247.89,247.2,247.31,5227.0,228.9227,229.0983,228.4606,228.5622,5227.0
2019-02-21 11:00:00,247.25,247.88,247.11,247.11,2884.0,228.5068,229.089,228.3774,228.3774,2884.0
2019-02-21 11:30:00,247.22,248.83,247.22,248.75,5723.0,228.4791,229.967,228.4791,229.8931,5723.0
2019-02-21 12:00:00,248.92,248.97,248.48,248.65,1800.0,230.0502,230.0964,229.6435,229.8007,1800.0
2019-02-21 12:30:00,248.74,249.64,248.74,249.64,5505.0,229.8838,230.7156,229.8838,230.7156,5505.0
2019-02-21 13:00:00,249.53,249.8,249.11,249.11,4948.0,230.6139,230.8635,230.2258,230.2258,4948.0
2019-02-21 13:30:00,249.0,249.07,248.55,248.82,2557.0,230.1241,230.1888,229.7082,229.9578,2557.0
2019-02-21 14:00:00,249.19,249.26,248.59,248.67,1800.0,230.2997,230.3644,229.7452,229.8191,1800.0
2019-02-21 14:30:00,248.66,248.67,247.82,248.17,2622.0,229.8099,229.8191,229.0336,229.357,2622.0
2019-02-21 15:00:00,248.18,248.56,248.11,248.4,4654.0,229.3663,229.7175,229.3016,229.5696,4654.0
2019-02-21 15:30:00,248.5,249.15,248.43,248.92,19443.0,229.662,230.2627,229.5973,230.0502,19443.0
2019-02-22 09:30:00,249.6,250.38,248.36,248.36,31421.0,230.6786,231.3995,229.5326,229.5326,31421.0
2019-02-22 10:00:00,248.35,249.12,247.28,247.55,61673.0,229.5234,230.235,228.5345,228.784,61673.0
2019-02-22 10:30:00,247.73,248.21,247.42,247.66,38873.0,228.9504,229.394,228.6639,228.8857,38873.0
2019-02-22 11:00:00,247.69,247.89,247.19,247.75,7347.0,228.9134,229.0983,228.4513,228.9689,7347.0
2019-02-22 11:30:00,247.7,248.97,247.66,248.86,5792.0,228.9227,230.0964,228.8857,229.9947,5792.0
2019-02-22 12:00:00,249.09,249.69,248.49,248.64,14126.0,230.2073,230.7618,229.6528,229.7914,14126.0
2019-02-22 12:30:00,248.64,249.15,248.64,249.04,7195.0,229.7914,230.2627,229.7914,230.1611,7195.0
2019-02-22 13:00:00,249.43,249.43,248.47,248.48,7543.0,230.5215,230.5215,229.6343,229.6435,7543.0
2019-02-22 13:30:00,248.49,249.16,248.48,248.96,4042.0,229.6528,230.272,229.6435,230.0872,4042.0
2019-02-22 14:00:00,249.03,249.3,248.81,248.89,9405.0,230.1518,230.4014,229.9485,230.0225,9405.0
2019-02-22 14:30:00,248.96,249.11,248.48,248.65,8200.0,230.0872,230.2258,229.6435,229.8007,8200.0
2019-02-22 15:00:00,248.7,249.24,248.57,248.84,12185.0,229.8469,230.3459,229.7267,229.9762,12185.0
2019-02-22 15:30:00,248.65,249.06,248.3,248.68,36364.0,229.8007,230.1796,229.4772,229.8284,36364.0
2019-02-25 09:30:00,250.59,250.6,248.82,248.92,9867.0,231.5936,231.6028,229.9578,230.0502,9867.0
2019-02-25 10:00:00,248.94,249.34,248.64,249.01,6855.0,230.0687,230.4383,229.7914,230.1334,6855.0
2019-02-25 10:30:00,249.02,249.65,248.55,249.65,9602.0,230.1426,230.7248,229.7082,230.7248,9602.0
2019-02-25 11:00:00,249.7,250.17,249.35,249.71,4514.0,230.7711,231.2054,230.4476,230.7803,4514.0
2019-02-25 11:30:00,249.76,250.32,249.76,250.02,6360.0,230.8265,231.3441,230.8265,231.0668,6360.0
2019-02-25 12:00:00,250.16,250.16,248.98,249.12,8143.0,231.1962,231.1962,230.1056,230.235,8143.0
2019-02-25 12:30:00,249.07,249.31,248.02,248.02,7463.0,230.1888,230.4106,229.2184,229.2184,7463.0
2019-02-25 13:00:00,248.1,248.48,247.95,248.37,6000.0,229.2923,229.6435,229.1537,229.5419,6000.0
2019-02-25 13:30:00,248.26,248.33,247.8,247.8,5794.0,229.4402,229.5049,229.0151,229.0151,5794.0
2019-02-25 14:00:00,248.06,248.2,247.73,247.86,4541.0,229.2554,229.3848,228.9504,229.0705,4541.0
2019-02-25 14:30:00,247.79,247.99,247.24,247.39,7600.0,229.0058,229.1907,228.4975,228.6362,7600.0
2019-02-25 15:00:00,247.62,247.62,246.77,246.77,18736.0,228.8487,228.8487,228.0632,228.0632,18736.0
2019-02-25 15:30:00,246.91,248.18,246.91,247.9,48121.0,228.1926,229.3663,228.1926,229.1075,48121.0
2019-02-26 09:30:00,245.53,248.5,245.53,248.21,15431.0,226.9172,229.662,226.9172,229.394,15431.0
2019-02-26 10:00:00,248.39,249.04,248.12,248.25,6367.0,229.5604,230.1611,229.3108,229.431,6367.0
2019-02-26 10:30:00,248.47,249.0,246.45,246.45,14790.0,229.6343,230.1241,227.7674,227.7674,14790.0
2019-02-26 11:00:00,246.41,247.03,245.83,246.13,34470.0,227.7305,228.3035,227.1944,227.4717,34470.0
2019-02-26 11:30:00,246.41,246.9,245.91,245.91,16328.0,227.7305,228.1833,227.2684,227.2684,16328.0
2019-02-26 12:00:00,245.82,246.29,245.78,246.09,5113.0,227.1852,227.6196,227.1482,227.4347,5113.0
2019-02-26 12:30:00,245.93,246.02,245.33,245.46,5855.0,227.2868,227.37,226.7323,226.8525,5855.0
2019-02-26 13:00:00,245.63,246.33,245.12,246.08,5066.0,227.0096,227.6565,226.5382,227.4255,5066.0
2019-02-26 13:30:00,246.14,246.25,245.56,245.85,4600.0,227.4809,227.5826,226.9449,227.2129,4600.0
2019-02-26 14:00:00,245.75,246.06,245.51,245.57,5830.0,227.1205,227.407,226.8987,226.9541,5830.0
2019-02-26 14:30:00,245.95,246.47,245.68,246.17,3600.0,227.3053,227.7859,227.0558,227.5087,3600.0
2019-02-26 15:00:00,246.4,246.83,245.56,245.8,10000.0,227.7212,228.1186,226.9449,227.1667,10000.0
2019-02-26 15:30:00,245.82,246.25,245.46,245.49,19465.0,227.1852,227.5826,226.8525,226.8802,19465.0
2019-02-27 09:30:00,244.12,246.35,244.12,245.42,5761.0,225.6141,227.675,225.6141,226.8155,5761.0
2019-02-27 10:00:00,245.88,245.88,244.06,244.79,4907.0,227.2406,227.2406,225.5586,226.2333,4907.0
2019-02-27 10:30:00,244.55,245.78,244.36,245.28,9015.0,226.0115,227.1482,225.8359,226.6861,9015.0
2019-02-27 11:00:00,245.44,246.18,245.07,246.18,9183.0,226.834,227.5179,226.492,227.5179,9183.0
2019-02-27 11:30:00,246.37,246.39,245.45,245.45,5400.0,227.6935,227.712,226.8432,226.8432,5400.0
2019-02-27 12:00:00,245.33,245.41,244.56,244.95,10071.0,226.7323,226.8063,226.0207,226.3811,10071.0
2019-02-27 12:30:00,245.02,245.53,245.02,245.53,2700.0,226.4458,226.9172,226.4458,226.9172,2700.0
2019-02-27 13:00:00,245.54,245.92,245.47,245.81,5402.0,226.9264,227.2776,226.8617,227.1759,5402.0
2019-02-27 13:30:00,245.86,245.86,245.32,245.44,12528.0,227.2222,227.2222,226.7231,226.834,12528.0
2019-02-27 14:00:00,245.4,245.96,245.21,245.28,2820.0,226.797,227.3146,226.6214,226.6861,2820.0
2019-02-27 14:30:00,245.38,246.86,245.38,246.7,4037.0,226.7785,228.1463,226.7785,227.9985,4037.0
2019-02-27 15:00:00,246.87,246.87,246.26,246.33,7405.0,228.1556,228.1556,227.5918,227.6565,7405.0
2019-02-27 15:30:00,246.28,246.86,246.28,246.7,22466.0,227.6103,228.1463,227.6103,227.9985,22466.0
2019-02-28 09:30:00,246.42,246.45,244.71,245.35,3506.0,227.7397,227.7674,226.1593,226.7508,3506.0
2019-02-28 10:00:00,245.14,245.24,244.46,245.13,5853.0,226.5567,226.6492,225.9283,226.5475,5853.0
2019-02-28 10:30:00,245.31,246.22,244.94,245.61,3500.0,226.7138,227.5549,226.3719,226.9911,3500.0
2019-02-28 11:00:00,245.77,245.77,244.74,244.91,5501.0,227.139,227.139,226.1871,226.3442,5501.0
2019-02-28 11:30:00,244.88,245.11,244.41,244.42,2852.0,226.3164,226.529,225.8821,225.8913,2852.0
2019-02-28 12:00:00,244.46,244.79,244.27,244.74,6163.0,225.9283,226.2333,225.7527,226.1871,6163.0
2019-02-28 12:30:00,244.32,244.93,244.32,244.93,1000.0,225.7989,226.3627,225.7989,226.3627,1000.0
2019-02-28 13:00:00,244.75,244.87,244.04,244.05,3118.0,226.1963,226.3072,225.5401,225.5494,3118.0
2019-02-28 13:30:00,244.03,244.57,243.9,244.26,3907.0,225.5309,226.0299,225.4107,225.7434,3907.0
2019-02-28 14:00:00,244.01,244.65,243.87,244.65,2809.0,225.5124,226.1039,225.383,226.1039,2809.0
2019-02-28 14:30:00,244.58,244.65,244.18,244.48,3620.0,226.0392,226.1039,225.6695,225.9468,3620.0
2019-02-28 15:00:00,244.34,244.5,244.1,244.49,4200.0,225.8174,225.9652,225.5956,225.956,4200.0
2019-02-28 15:30:00,244.51,245.61,244.51,245.24,30611.0,225.9745,226.9911,225.9745,226.6492,30611.0
2019-03-01 09:30:00,246.99,248.48,246.65,247.18,2086.0,228.2665,229.6435,227.9523,228.4421,2086.0
2019-03-01 10:00:00,246.79,246.79,244.99,245.44,13561.0,228.0817,228.0817,226.4181,226.834,13561.0
2019-03-01 10:30:00,245.16,245.51,244.96,245.24,8907.0,226.5752,226.8987,226.3904,226.6492,8907.0
2019-03-01 11:00:00,245.22,245.81,244.58,244.58,5881.0,226.6307,227.1759,226.0392,226.0392,5881.0
2019-03-01 11:30:00,244.73,245.1,244.11,244.25,3986.0,226.1778,226.5198,225.6048,225.7342,3986.0
2019-03-01 12:00:00,244.78,245.5,244.77,245.5,5146.0,226.224,226.8894,226.2148,226.8894,5146.0
2019-03-01 12:30:00,245.5,245.85,245.31,245.35,4109.0,226.8894,227.2129,226.7138,226.7508,4109.0
2019-03-01 13:00:00,245.59,245.68,245.39,245.45,3679.0,226.9726,227.0558,226.7878,226.8432,3679.0
2019-03-01 13:30:00,245.55,245.66,245.23,245.49,3608.0,226.9357,227.0373,226.6399,226.8802,3608.0
2019-03-01 14:00:00,245.34,246.65,245.28,246.61,7428.0,226.7416,227.9523,226.6861,227.9153,7428.0
2019-03-01 14:30:00,246.54,246.65,246.17,246.61,2400.0,227.8506,227.9523,227.5087,227.9153,2400.0
2019-03-01 15:00:00,246.39,246.56,245.96,246.41,10678.0,227.712,227.8691,227.3146,227.7305,10678.0
2019-03-01 15:30:00,246.27,246.88,245.54,245.6,39961.0,227.6011,228.1648,226.9264,226.9819,39961.0
2019-03-04 09:30:00,246.34,247.4,245.58,247.15,4910.0,227.6658,228.6454,226.9634,228.4144,4910.0
2019-03-04 10:00:00,246.9,247.53,246.3,247.53,7927.0,228.1833,228.7656,227.6288,228.7656,7927.0
2019-03-04 10:30:00,247.52,247.52,246.62,246.69,2600.0,228.7563,228.7563,227.9245,227.9892,2600.0
2019-03-04 11:00:00,246.67,246.79,245.4,245.43,50373.0,227.9707,228.0817,226.797,226.8247,50373.0
2019-03-04 11:30:00,245.42,245.56,243.79,244.17,3600.0,226.8155,226.9449,225.3091,225.6603,3600.0
2019-03-04 12:00:00,244.08,244.64,243.79,244.28,8500.0,225.5771,226.0946,225.3091,225.7619,8500.0
2019-03-04 12:30:00,244.42,244.84,243.65,243.65,5808.0,225.8913,226.2795,225.1797,225.1797,5808.0
2019-03-04 13:00:00,243.71,244.41,243.6,244.41,3869.0,225.2351,225.8821,225.1335,225.8821,3869.0
2019-03-04 13:30:00,244.4,245.01,244.13,244.65,3385.0,225.8728,226.4366,225.6233,226.1039,3385.0
2019-03-04 14:00:00,244.88,245.18,244.51,245.18,2744.0,226.3164,226.5937,225.9745,226.5937,2744.0
2019-03-04 14:30:00,245.27,245.36,244.85,244.85,3196.0,226.6769,226.7601,226.2887,226.2887,3196.0
2019-03-04 15:00:00,244.74,245.45,244.63,245.18,3777.0,226.1871,226.8432,226.0854,226.5937,3777.0
2019-03-04 15:30:00,245.14,245.7,245.05,245.42,15735.0,226.5567,227.0743,226.4736,226.8155,15735.0
2019-03-05 09:30:00,245.77,247.53,243.81,247.53,15366.0,227.139,228.7656,225.3276,228.7656,15366.0
2019-03-05 10:00:00,246.8,247.26,245.82,245.83,10163.0,228.0909,228.516,227.1852,227.1944,10163.0
2019-03-05 10:30:00,246.15,247.13,246.15,246.52,46097.0,227.4902,228.3959,227.4902,227.8321,46097.0
2019-03-05 11:00:00,246.49,247.57,246.24,247.57,15390.0,227.8044,228.8025,227.5733,228.8025,15390.0
2019-03-05 11:30:00,247.48,248.11,247.08,247.46,11900.0,228.7193,229.3016,228.3497,228.7009,11900.0
2019-03-05 12:00:00,247.31,247.85,247.09,247.85,14453.0,228.5622,229.0613,228.3589,229.0613,14453.0
2019-03-05 12:30:00,247.83,248.23,247.7,248.04,9467.0,229.0428,229.4125,228.9227,229.2369,9467.0
2019-03-05 13:00:00,248.15,248.64,248.14,248.52,18383.0,229.3386,229.7914,229.3293,229.6805,18383.0
2019-03-05 13:30:00,248.47,248.98,248.35,248.66,23155.0,229.6343,230.1056,229.5234,229.8099,23155.0
2019-03-05 14:00:00,248.66,248.95,248.49,248.87,12320.0,229.8099,230.0779,229.6528,230.004,12320.0
2019-03-05 14:30:00,248.87,248.87,248.3,248.4,14033.0,230.004,230.004,229.4772,229.5696,14033.0
2019-03-05 15:00:00,248.42,248.42,247.77,247.92,8495.0,229.5881,229.5881,228.9874,229.126,8495.0
2019-03-05 15:30:00,247.93,248.02,247.5,247.66,36768.0,229.1352,229.2184,228.7378,228.8857,36768.0
2019-03-06 09:30:00,246.12,246.2,243.24,245.88,15067.0,227.4624,227.5364,224.8008,227.2406,15067.0
2019-03-06 10:00:00,245.78,246.2,245.04,245.72,13890.0,227.1482,227.5364,226.4643,227.0928,13890.0
2019-03-06 10:30:00,245.55,246.54,245.43,245.51,18072.0,226.9357,227.8506,226.8247,226.8987,18072.0
2019-03-06 11:00:00,245.45,246.31,245.27,246.19,9370.0,226.8432,227.638,226.6769,227.5271,9370.0
2019-03-06 11:30:00,246.19,246.46,245.44,245.82,6654.0,227.5271,227.7767,226.834,227.1852,6654.0
2019-03-06 12:00:00,245.96,246.39,245.2,245.43,8964.0,227.3146,227.712,226.6122,226.8247,8964.0
2019-03-06 12:30:00,245.33,245.71,244.85,244.99,6656.0,226.7323,227.0835,226.2887,226.4181,6656.0
2019-03-06 13:00:00,245.09,245.7,244.81,245.54,8238.0,226.5105,227.0743,226.2517,226.9264,8238.0
2019-03-06 13:30:00,245.54,246.62,245.3,246.62,6977.0,226.9264,227.9245,226.7046,227.9245,6977.0
2019-03-06 14:00:00,246.72,246.94,246.31,246.86,7400.0,228.017,228.2203,227.638,228.1463,7400.0
2019-03-06 14:30:00,246.69,246.9,246.33,246.68,5391.0,227.9892,228.1833,227.6565,227.98,5391.0
2019-03-06 15:00:00,246.45,246.57,245.93,246.04,6564.0,227.7674,227.8783,227.2868,227.3885,6564.0
2019-03-06 15:30:00,246.26,246.76,245.97,246.03,30526.0,227.5918,228.0539,227.3238,227.3793,30526.0
2019-03-07 09:30:00,245.26,245.32,243.32,244.22,13930.0,226.6676,226.7231,224.8747,225.7065,13930.0
2019-03-07 10:00:00,244.39,244.49,243.24,243.87,8500.0,225.8636,225.956,224.8008,225.383,8500.0
2019-03-07 10:30:00,244.33,245.2,243.93,244.71,7000.0,225.8081,226.6122,225.4385,226.1593,7000.0
2019-03-07 11:00:00,244.75,244.84,243.9,244.34,12683.0,226.1963,226.2795,225.4107,225.8174,12683.0
2019-03-07 11:30:00,244.31,244.51,243.68,243.81,7090.0,225.7897,225.9745,225.2074,225.3276,7090.0
2019-03-07 12:00:00,243.82,244.45,243.54,244.45,5000.0,225.3368,225.919,225.078,225.919,5000.0
2019-03-07 12:30:00,244.09,244.57,244.0,244.19,4900.0,225.5863,226.0299,225.5032,225.6787,4900.0
2019-03-07 13:00:00,244.2,244.26,243.9,244.2,2482.0,225.688,225.7434,225.4107,225.688,2482.0
2019-03-07 13:30:00,244.27,244.36,243.78,243.88,6201.0,225.7527,225.8359,225.2998,225.3922,6201.0
2019-03-07 14:00:00,243.91,243.98,242.74,242.9,19664.0,225.42,225.4847,224.3387,224.4865,19664.0
2019-03-07 14:30:00,242.93,243.15,242.51,243.0,9587.0,224.5143,224.7176,224.1261,224.579,9587.0
2019-03-07 15:00:00,242.96,243.59,242.8,243.19,8700.0,224.542,225.1242,224.3941,224.7546,8700.0
2019-03-07 15:30:00,243.21,244.23,243.15,244.0,31217.0,224.773,225.7157,224.7176,225.5032,31217.0
2019-03-08 09:30:00,242.09,244.56,241.58,243.86,6674.0,223.7379,226.0207,223.2666,225.3738,6674.0
2019-03-08 10:00:00,244.14,244.14,243.11,243.44,4232.0,225.6325,225.6325,224.6806,224.9856,4232.0
2019-03-08 10:30:00,243.23,244.13,242.75,243.61,9000.0,224.7915,225.6233,224.3479,225.1427,9000.0
2019-03-08 11:00:00,243.66,244.13,243.66,244.08,3660.0,225.1889,225.6233,225.1889,225.5771,3660.0
2019-03-08 11:30:00,244.15,244.33,243.4,243.81,11700.0,225.6418,225.8081,224.9486,225.3276,11700.0
2019-03-08 12:00:00,243.73,243.73,242.96,243.64,2811.0,225.2536,225.2536,224.542,225.1704,2811.0
2019-03-08 12:30:00,243.57,243.57,242.87,242.96,1801.0,225.1058,225.1058,224.4588,224.542,1801.0
2019-03-08 13:00:00,243.1,243.42,242.97,242.97,2458.0,224.6714,224.9671,224.5512,224.5512,2458.0
2019-03-08 13:30:00,243.25,243.85,243.05,243.62,4826.0,224.81,225.3645,224.6252,225.152,4826.0
2019-03-08 14:00:00,243.62,244.06,243.37,244.04,1895.0,225.152,225.5586,224.9209,225.5401,1895.0
2019-03-08 14:30:00,244.1,244.57,243.63,243.85,3850.0,225.5956,226.0299,225.1612,225.3645,3850.0
2019-03-08 15:00:00,243.85,244.34,243.7,244.01,4344.0,225.3645,225.8174,225.2259,225.5124,4344.0
2019-03-08 15:30:00,243.81,244.45,243.81,244.15,29998.0,225.3276,225.919,225.3276,225.6418,29998.0
2019-03-11 09:30:00,244.53,244.99,243.58,244.92,12024.0,225.993,226.4181,225.115,226.3534,12024.0
2019-03-11 10:00:00,244.77,244.79,244.34,244.35,3726.0,226.2148,226.2333,225.8174,225.8266,3726.0
2019-03-11 10:30:00,244.43,244.57,244.0,244.06,7419.0,225.9006,226.0299,225.5032,225.5586,7419.0
2019-03-11 11:00:00,244.06,244.24,243.59,244.01,13219.0,225.5586,225.725,225.1242,225.5124,13219.0
2019-03-11 11:30:00,244.0,244.68,243.92,244.57,4759.0,225.5032,226.1316,225.4292,226.0299,4759.0
2019-03-11 12:00:00,244.77,244.82,244.1,244.1,3900.0,226.2148,226.261,225.5956,225.5956,3900.0
2019-03-11 12:30:00,244.4,244.51,243.73,243.73,24532.0,225.8728,225.9745,225.2536,225.2536,24532.0
2019-03-11 13:00:00,243.72,244.19,243.54,244.08,5481.0,225.2444,225.6787,225.078,225.5771,5481.0
2019-03-11 13:30:00,244.16,244.3,243.7,243.7,5618.0,225.651,225.7804,225.2259,225.2259,5618.0
2019-03-11 14:00:00,243.87,244.26,243.7,244.12,8955.0,225.383,225.7434,225.2259,225.6141,8955.0
2019-03-11 14:30:00,244.18,244.45,244.04,244.31,6417.0,225.6695,225.919,225.5401,225.7897,6417.0
2019-03-11 15:00:00,244.31,245.08,244.19,244.9,4551.0,225.7897,226.5013,225.6787,226.3349,4551.0
2019-03-11 15:30:00,245.07,245.85,245.05,245.85,24452.0,226.492,227.2129,226.4736,227.2129,24452.0
2019-03-12 09:30:00,245.8,246.11,244.6,245.45,8887.0,227.1667,227.4532,226.0577,226.8432,8887.0
2019-03-12 10:00:00,245.61,246.45,245.29,246.45,5020.0,226.9911,227.7674,226.6954,227.7674,5020.0
2019-03-12 10:30:00,246.26,246.69,245.96,246.22,6742.0,227.5918,227.9892,227.3146,227.5549,6742.0
2019-03-12 11:00:00,246.0,246.41,245.89,246.36,4300.0,227.3515,227.7305,227.2499,227.6842,4300.0
2019-03-12 11:30:00,246.25,246.68,246.18,246.45,7778.0,227.5826,227.98,227.5179,227.7674,7778.0
2019-03-12 12:00:00,246.09,247.36,245.96,247.34,9670.0,227.4347,228.6084,227.3146,228.59,9670.0
2019-03-12 12:30:00,246.96,246.98,246.38,246.77,2615.0,228.2388,228.2572,227.7027,228.0632,2615.0
2019-03-12 13:00:00,246.7,246.9,246.58,246.82,3227.0,227.9985,228.1833,227.8876,228.1094,3227.0
2019-03-12 13:30:00,246.99,247.65,246.82,247.46,4065.0,228.2665,228.8765,228.1094,228.7009,4065.0
2019-03-12 14:00:00,247.22,247.31,247.01,247.08,4179.0,228.4791,228.5622,228.285,228.3497,4179.0
2019-03-12 14:30:00,247.25,248.07,247.24,247.95,7233.0,228.5068,229.2646,228.4975,229.1537,7233.0
2019-03-12 15:00:00,247.96,247.98,247.15,247.72,10297.0,229.163,229.1814,228.4144,228.9412,10297.0
2019-03-12 15:30:00,247.69,247.74,246.9,247.41,30969.0,228.9134,228.9596,228.1833,228.6547,30969.0
2019-03-13 09:30:00,248.34,250.92,247.26,250.92,22684.0,229.5142,231.8986,228.516,231.8986,22684.0
2019-03-13 10:00:00,250.79,250.79,248.61,249.16,8335.0,231.7784,231.7784,229.7637,230.272,8335.0
2019-03-13 10:30:00,249.32,249.76,249.03,249.54,6300.0,230.4199,230.8265,230.1518,230.6232,6300.0
2019-03-13 11:00:00,249.85,250.0,249.37,249.65,6098.0,230.9097,231.0483,230.4661,230.7248,6098.0
2019-03-13 11:30:00,249.56,249.61,249.15,249.61,7938.0,230.6417,230.6879,230.2627,230.6879,7938.0
2019-03-13 12:00:00,249.61,249.64,248.55,248.71,17342.0,230.6879,230.7156,229.7082,229.8561,17342.0
2019-03-13 12:30:00,248.69,248.69,248.19,248.41,2128.0,229.8376,229.8376,229.3755,229.5788,2128.0
2019-03-13 13:00:00,248.61,248.78,248.28,248.62,4200.0,229.7637,229.9208,229.4587,229.7729,4200.0
2019-03-13 13:30:00,248.51,248.66,248.33,248.62,11509.0,229.6713,229.8099,229.5049,229.7729,11509.0
2019-03-13 14:00:00,248.8,249.36,248.8,249.11,8054.0,229.9393,230.4568,229.9393,230.2258,8054.0
2019-03-13 14:30:00,248.93,249.03,248.02,248.45,9850.0,230.0594,230.1518,229.2184,229.6158,9850.0
2019-03-13 15:00:00,248.45,249.03,247.9,248.71,17628.0,229.6158,230.1518,229.1075,229.8561,17628.0
2019-03-13 15:30:00,248.5,248.93,247.98,248.33,35655.0,229.662,230.0594,229.1814,229.5049,35655.0
2019-03-14 09:30:00,247.83,249.07,247.06,248.31,20164.0,229.0428,230.1888,228.3312,229.4864,20164.0
2019-03-14 10:00:00,248.22,248.28,247.69,247.71,10858.0,229.4032,229.4587,228.9134,228.9319,10858.0
2019-03-14 10:30:00,247.73,247.73,247.42,247.73,3900.0,228.9504,228.9504,228.6639,228.9504,3900.0
2019-03-14 11:00:00,247.61,247.78,247.17,247.17,9859.0,228.8395,228.9966,228.4328,228.4328,9859.0
2019-03-14 11:30:00,246.92,247.84,246.9,247.84,3505.0,228.2018,229.0521,228.1833,229.0521,3505.0
2019-03-14 12:00:00,247.63,247.79,247.48,247.76,3100.0,228.858,229.0058,228.7193,228.9781,3100.0
2019-03-14 12:30:00,247.73,248.44,247.62,247.84,6708.0,228.9504,229.6066,228.8487,229.0521,6708.0
2019-03-14 13:00:00,248.0,248.0,247.65,247.82,2500.0,229.1999,229.1999,228.8765,229.0336,2500.0
2019-03-14 13:30:00,247.75,247.75,247.31,247.5,3208.0,228.9689,228.9689,228.5622,228.7378,3208.0
2019-03-14 14:00:00,247.49,247.76,247.13,247.71,4904.0,228.7286,228.9781,228.3959,228.9319,4904.0
2019-03-14 14:30:00,247.57,248.06,247.37,247.76,7893.0,228.8025,229.2554,228.6177,228.9781,7893.0
2019-03-14 15:00:00,247.85,248.16,247.63,247.97,5906.0,229.0613,229.3478,228.858,229.1722,5906.0
2019-03-14 15:30:00,247.99,248.58,247.88,248.22,22001.0,229.1907,229.736,229.089,229.4032,22001.0
2019-03-15 09:30:00,248.64,250.63,247.94,249.94,59317.0,229.7914,231.6306,229.1445,230.9929,59317.0
2019-03-15 10:00:00,250.05,250.35,249.33,250.17,5820.0,231.0945,231.3718,230.4291,231.2054,5820.0
2019-03-15 10:30:00,250.05,250.46,249.85,250.32,6595.0,231.0945,231.4734,230.9097,231.3441,6595.0
2019-03-15 11:00:00,250.46,250.49,250.03,250.13,4383.0,231.4734,231.5012,231.076,231.1685,4383.0
2019-03-15 11:30:00,249.87,250.55,249.83,250.2,3648.0,230.9282,231.5566,230.8912,231.2332,3648.0
2019-03-15 12:00:00,250.08,251.07,249.88,250.78,3986.0,231.1222,232.0372,230.9374,231.7692,3986.0
2019-03-15 12:30:00,250.7,251.36,250.64,251.14,3900.0,231.6952,232.3052,231.6398,232.1019,3900.0
2019-03-15 13:00:00,251.2,251.41,250.95,250.95,2817.0,232.1573,232.3514,231.9263,231.9263,2817.0
2019-03-15 13:30:00,250.98,251.12,250.6,250.63,3400.0,231.954,232.0834,231.6028,231.6306,3400.0
2019-03-15 14:00:00,250.59,250.7,250.22,250.22,2513.0,231.5936,231.6952,231.2516,231.2516,2513.0
2019-03-15 14:30:00,250.26,250.32,249.82,249.99,3308.0,231.2886,231.3441,230.882,231.0391,3308.0
2019-03-15 15:00:00,249.83,250.27,249.61,250.09,6286.0,230.8912,231.2978,230.6879,231.1315,6286.0
2019-03-15 15:30:00,250.05,250.3,249.23,250.06,54512.0,231.0945,231.3256,230.3367,231.1038,54512.0
2019-03-18 09:30:00,250.01,250.4,249.08,250.14,14910.0,231.0576,231.418,230.1981,231.1777,14910.0
2019-03-18 10:00:00,249.76,250.58,249.76,250.29,9668.0,230.8265,231.5843,230.8265,231.3163,9668.0
2019-03-18 10:30:00,250.16,251.05,249.94,250.62,7662.0,231.1962,232.0187,230.9929,231.6213,7662.0
2019-03-18 11:00:00,250.63,250.64,248.81,248.81,10008.0,231.6306,231.6398,229.9485,229.9485,10008.0
2019-03-18 11:30:00,248.73,249.75,248.72,249.41,4478.0,229.8746,230.8173,229.8653,230.503,4478.0
2019-03-18 12:00:00,249.4,250.09,249.3,249.86,8083.0,230.4938,231.1315,230.4014,230.9189,8083.0
2019-03-18 12:30:00,249.86,250.85,249.74,250.7,5674.0,230.9189,231.8339,230.808,231.6952,5674.0
2019-03-18 13:00:00,250.71,251.49,250.47,251.2,8688.0,231.7045,232.4254,231.4827,232.1573,8688.0
2019-03-18 13:30:00,251.29,251.52,251.12,251.4,5986.0,232.2405,232.4531,232.0834,232.3422,5986.0
2019-03-18 14:00:00,251.2,252.07,251.2,251.93,8266.0,232.1573,232.9614,232.1573,232.832,8266.0
2019-03-18 14:30:00,251.93,252.36,251.74,252.3,5234.0,232.832,233.2294,232.6564,233.174,5234.0
2019-03-18 15:00:00,252.23,252.23,251.51,251.69,5736.0,233.1093,233.1093,232.4438,232.6102,5736.0
2019-03-18 15:30:00,251.77,252.86,251.64,252.37,21503.0,232.6841,233.6915,232.564,233.2387,21503.0
2019-03-19 09:30:00,252.68,254.89,252.38,253.7,24118.0,233.5252,235.5676,233.2479,234.4678,24118.0
2019-03-19 10:00:00,253.69,254.45,253.0,253.45,5800.0,234.4586,235.161,233.8209,234.2368,5800.0
2019-03-19 10:30:00,253.22,253.91,253.19,253.22,28097.0,234.0242,234.6619,233.9965,234.0242,28097.0
2019-03-19 11:00:00,253.23,253.49,252.69,253.15,10239.0,234.0335,234.2737,233.5344,233.9595,10239.0
2019-03-19 11:30:00,252.79,253.77,252.78,253.77,4391.0,233.6268,234.5325,233.6176,234.5325,4391.0
2019-03-19 12:00:00,254.0,254.56,253.89,254.32,2802.0,234.7451,235.2626,234.6434,235.0408,2802.0
2019-03-19 12:30:00,254.29,254.44,253.22,253.58,8191.0,235.0131,235.1517,234.0242,234.3569,8191.0
2019-03-19 13:00:00,253.75,253.85,253.47,253.53,12045.0,234.514,234.6065,234.2553,234.3107,12045.0
2019-03-19 13:30:00,253.58,253.88,253.4,253.4,8739.0,234.3569,234.6342,234.1906,234.1906,8739.0
2019-03-19 14:00:00,253.44,253.67,253.13,253.58,55007.0,234.2275,234.4401,233.941,234.3569,55007.0
2019-03-19 14:30:00,253.72,253.78,253.43,253.45,10800.0,234.4863,234.5418,234.2183,234.2368,10800.0
2019-03-19 15:00:00,253.54,253.61,252.56,252.81,58301.0,234.32,234.3847,233.4142,233.6453,58301.0
2019-03-19 15:30:00,252.82,252.97,251.95,252.86,45499.0,233.6545,233.7932,232.8505,233.6915,45499.0
2019-03-20 09:30:00,252.0,253.99,252.0,253.4,10562.0,232.8967,234.7358,232.8967,234.1906,10562.0
2019-03-20 10:00:00,253.42,253.92,252.86,253.9,28521.0,234.2091,234.6712,233.6915,234.6527,28521.0
2019-03-20 10:30:00,253.92,254.54,253.34,254.54,8162.0,234.6712,235.2442,234.1351,235.2442,8162.0
2019-03-20 11:00:00,254.56,255.17,254.19,255.09,15327.0,235.2626,235.8264,234.9207,235.7525,15327.0
2019-03-20 11:30:00,255.12,255.12,253.88,254.04,18025.0,235.7802,235.7802,234.6342,234.7821,18025.0
2019-03-20 12:00:00,254.04,254.95,254.04,254.76,11740.0,234.7821,235.6231,234.7821,235.4475,11740.0
2019-03-20 12:30:00,254.83,255.32,254.12,255.18,12542.0,235.5122,235.965,234.856,235.8356,12542.0
2019-03-20 13:00:00,255.2,255.62,255.2,255.62,8003.0,235.8541,236.2423,235.8541,236.2423,8003.0
2019-03-20 13:30:00,255.62,256.8,255.53,256.42,15049.0,236.2423,237.3328,236.1591,236.9816,15049.0
2019-03-20 14:00:00,256.47,258.33,256.47,258.27,16150.0,237.0278,238.7468,237.0278,238.6914,16150.0
2019-03-20 14:30:00,258.29,259.37,258.22,258.77,16404.0,238.7099,239.708,238.6452,239.1535,16404.0
2019-03-20 15:00:00,259.05,259.42,258.36,258.57,14291.0,239.4123,239.7542,238.7746,238.9686,14291.0
2019-03-20 15:30:00,258.37,258.37,255.76,256.6,109851.0,238.7838,238.7838,236.3717,237.148,109851.0
2019-03-21 09:30:00,255.01,260.1,255.01,259.9,33357.0,235.6785,240.3827,235.6785,240.1978,33357.0
2019-03-21 10:00:00,259.38,259.43,258.18,258.56,21611.0,239.7172,239.7635,238.6082,238.9594,21611.0
2019-03-21 10:30:00,258.57,259.34,258.31,259.17,8901.0,238.9686,239.6803,238.7284,239.5232,8901.0
2019-03-21 11:00:00,259.29,260.41,259.29,260.19,10851.0,239.6341,240.6692,239.6341,240.4658,10851.0
2019-03-21 11:30:00,260.32,261.63,260.0,261.63,8577.0,240.586,241.7967,240.2902,241.7967,8577.0
2019-03-21 12:00:00,261.51,261.79,260.9,261.11,10950.0,241.6858,241.9446,241.122,241.3161,10950.0
2019-03-21 12:30:00,260.96,261.1,260.48,260.72,8113.0,241.1775,241.3069,240.7339,240.9557,8113.0
2019-03-21 13:00:00,260.76,261.59,260.76,261.49,6277.0,240.9926,241.7597,240.9926,241.6673,6277.0
2019-03-21 13:30:00,261.49,261.61,260.94,261.24,11177.0,241.6673,241.7782,241.159,241.4362,11177.0
2019-03-21 14:00:00,261.37,262.1,261.28,261.57,13667.0,241.5564,242.2311,241.4732,241.7412,13667.0
2019-03-21 14:30:00,261.7,262.13,261.25,261.25,8211.0,241.8614,242.2588,241.4455,241.4455,8211.0
2019-03-21 15:00:00,261.18,261.92,260.66,260.87,17651.0,241.3808,242.0647,240.9002,241.0943,17651.0
2019-03-21 15:30:00,260.94,261.38,260.24,260.51,45450.0,241.159,241.5656,240.5121,240.7616,45450.0
2019-03-22 09:30:00,258.5,260.15,258.5,259.39,20999.0,238.904,240.4289,238.904,239.7265,20999.0
2019-03-22 10:00:00,259.72,262.31,259.63,261.4,14141.0,240.0315,242.4251,239.9483,241.5841,14141.0
2019-03-22 10:30:00,261.1,261.43,260.18,260.5,16419.0,241.3069,241.6118,240.4566,240.7523,16419.0
2019-03-22 11:00:00,260.48,260.52,259.6,259.6,14487.0,240.7339,240.7708,239.9206,239.9206,14487.0
2019-03-22 11:30:00,259.79,259.79,257.8,257.8,6187.0,240.0962,240.0962,238.257,238.257,6187.0
2019-03-22 12:00:00,257.98,258.26,257.14,257.14,5948.0,238.4234,238.6821,237.6471,237.6471,5948.0
2019-03-22 12:30:00,257.26,258.29,256.88,258.29,10984.0,237.758,238.7099,237.4068,238.7099,10984.0
2019-03-22 13:00:00,258.54,258.73,257.99,258.0,3600.0,238.9409,239.1165,238.4326,238.4419,3600.0
2019-03-22 13:30:00,258.4,258.46,257.8,257.84,5245.0,238.8115,238.867,238.257,238.294,5245.0
2019-03-22 14:00:00,257.89,259.1,257.89,258.69,7563.0,238.3402,239.4585,238.3402,239.0796,7563.0
2019-03-22 14:30:00,258.56,258.75,258.01,258.09,16751.0,238.9594,239.135,238.4511,238.525,16751.0
2019-03-22 15:00:00,258.07,258.34,257.68,258.0,18435.0,238.5066,238.7561,238.1461,238.4419,18435.0
2019-03-22 15:30:00,258.0,258.0,256.65,257.19,68155.0,238.4419,238.4419,237.1942,237.6933,68155.0
2019-03-25 09:30:00,258.05,259.64,257.58,258.44,20449.0,238.4881,239.9575,238.0537,238.8485,20449.0
2019-03-25 10:00:00,258.72,259.89,258.48,259.89,8121.0,239.1073,240.1886,238.8855,240.1886,8121.0
2019-03-25 10:30:00,259.82,260.95,259.57,260.92,12787.0,240.1239,241.1682,239.8928,241.1405,12787.0
2019-03-25 11:00:00,261.07,262.37,260.74,262.31,12421.0,241.2791,242.4806,240.9741,242.4251,12421.0
2019-03-25 11:30:00,262.28,262.86,261.46,261.46,29826.0,242.3974,242.9334,241.6396,241.6396,29826.0
2019-03-25 12:00:00,261.7,261.87,261.31,261.52,9394.0,241.8614,242.0185,241.5009,241.695,9394.0
2019-03-25 12:30:00,261.16,261.27,260.27,261.16,6830.0,241.3623,241.464,240.5398,241.3623,6830.0
2019-03-25 13:00:00,261.05,261.27,260.7,260.87,3200.0,241.2606,241.464,240.9372,241.0943,3200.0
2019-03-25 13:30:00,260.7,260.88,259.09,259.13,19127.0,240.9372,241.1035,239.4492,239.4862,19127.0
2019-03-25 14:00:00,258.96,259.84,258.91,259.48,18424.0,239.3291,240.1424,239.2829,239.8097,18424.0
2019-03-25 14:30:00,259.57,260.2,259.46,260.2,11570.0,239.8928,240.4751,239.7912,240.4751,11570.0
2019-03-25 15:00:00,260.14,260.48,259.93,260.22,16943.0,240.4196,240.7339,240.2256,240.4936,16943.0
2019-03-25 15:30:00,260.36,260.81,260.06,260.22,23457.0,240.623,241.0388,240.3457,240.4936,23457.0
2019-03-26 09:30:00,261.95,262.88,261.21,262.74,15229.0,242.0924,242.9519,241.4085,242.8225,15229.0
2019-03-26 10:00:00,262.85,262.88,261.9,262.42,24427.0,242.9242,242.9519,242.0462,242.5268,24427.0
2019-03-26 10:30:00,262.41,263.47,262.04,263.3,12209.0,242.5176,243.4972,242.1756,243.3401,12209.0
2019-03-26 11:00:00,263.08,263.22,261.84,262.02,21758.0,243.1368,243.2661,241.9908,242.1571,21758.0
2019-03-26 11:30:00,262.1,262.22,260.91,261.81,14915.0,242.2311,242.342,241.1313,241.963,14915.0
2019-03-26 12:00:00,261.9,262.0,261.15,261.4,7600.0,242.0462,242.1386,241.3531,241.5841,7600.0
2019-03-26 12:30:00,261.39,261.42,260.55,260.73,10031.0,241.5749,241.6026,240.7986,240.9649,10031.0
2019-03-26 13:00:00,260.84,261.53,260.84,261.43,5700.0,241.0666,241.7043,241.0666,241.6118,5700.0
2019-03-26 13:30:00,261.27,261.31,260.82,260.82,4699.0,241.464,241.5009,241.0481,241.0481,4699.0
2019-03-26 14:00:00,260.74,260.94,260.63,260.87,4931.0,240.9741,241.159,240.8725,241.0943,4931.0
2019-03-26 14:30:00,260.97,261.8,260.61,261.8,9082.0,241.1867,241.9538,240.854,241.9538,9082.0
2019-03-26 15:00:00,261.9,262.18,261.16,261.23,11721.0,242.0462,242.305,241.3623,241.427,11721.0
2019-03-26 15:30:00,261.18,262.17,260.97,262.05,42534.0,241.3808,242.2957,241.1867,242.1848,42534.0
2019-03-27 09:30:00,262.73,264.63,262.46,263.12,11461.0,242.8133,244.5693,242.5638,243.1737,11461.0
2019-03-27 10:00:00,263.15,263.39,262.89,263.16,12200.0,243.2015,243.4233,242.9612,243.2107,12200.0
2019-03-27 10:30:00,263.14,263.26,260.81,261.57,27048.0,243.1922,243.3031,241.0388,241.7412,27048.0
2019-03-27 11:00:00,261.78,262.2,261.15,261.45,13429.0,241.9353,242.3235,241.3531,241.6303,13429.0
2019-03-27 11:30:00,261.16,261.61,260.16,260.98,24437.0,241.3623,241.7782,240.4381,241.196,24437.0
2019-03-27 12:00:00,260.79,261.41,260.54,261.41,10431.0,241.0204,241.5934,240.7893,241.5934,10431.0
2019-03-27 12:30:00,261.15,261.55,260.92,261.24,11200.0,241.3531,241.7227,241.1405,241.4362,11200.0
2019-03-27 13:00:00,260.93,261.37,260.42,261.24,7900.0,241.1497,241.5564,240.6784,241.4362,7900.0
2019-03-27 13:30:00,261.38,261.66,260.97,261.35,8931.0,241.5656,241.8244,241.1867,241.5379,8931.0
2019-03-27 14:00:00,261.26,262.08,261.16,262.0,9400.0,241.4547,242.2126,241.3623,242.1386,9400.0
2019-03-27 14:30:00,262.18,262.4,261.75,262.0,13210.0,242.305,242.5083,241.9076,242.1386,13210.0
2019-03-27 15:00:00,261.95,262.61,261.74,262.61,11023.0,242.0924,242.7024,241.8983,242.7024,11023.0
2019-03-27 15:30:00,262.62,263.32,262.4,262.85,41451.0,242.7116,243.3586,242.5083,242.9242,41451.0
2019-03-28 09:30:00,264.05,265.52,262.91,264.45,30429.0,244.0332,245.3918,242.9796,244.4029,30429.0
2019-03-28 10:00:00,264.32,264.32,263.26,263.32,10133.0,244.2828,244.2828,243.3031,243.3586,10133.0
2019-03-28 10:30:00,263.43,264.12,262.83,263.12,11124.0,243.4602,244.0979,242.9057,243.1737,11124.0
2019-03-28 11:00:00,262.7,262.74,261.4,261.4,12360.0,242.7856,242.8225,241.5841,241.5841,12360.0
2019-03-28 11:30:00,261.24,261.65,261.0,261.0,9802.0,241.4362,241.8152,241.2144,241.2144,9802.0
2019-03-28 12:00:00,260.84,261.53,260.52,261.53,9168.0,241.0666,241.7043,240.7708,241.7043,9168.0
2019-03-28 12:30:00,261.49,262.72,261.25,262.58,30702.0,241.6673,242.8041,241.4455,242.6747,30702.0
2019-03-28 13:00:00,262.66,263.65,262.66,263.18,30269.0,242.7486,243.6636,242.7486,243.2292,30269.0
2019-03-28 13:30:00,263.17,263.17,262.09,262.63,13962.0,243.2199,243.2199,242.2218,242.7209,13962.0
2019-03-28 14:00:00,262.62,262.94,262.5,262.7,11825.0,242.7116,243.0074,242.6007,242.7856,11825.0
2019-03-28 14:30:00,262.79,263.11,262.54,263.03,16225.0,242.8687,243.1645,242.6377,243.0906,16225.0
2019-03-28 15:00:00,263.06,264.38,263.06,264.04,7500.0,243.1183,244.3382,243.1183,244.024,7500.0
2019-03-28 15:30:00,264.06,264.45,263.4,264.01,53742.0,244.0425,244.4029,243.4325,243.9963,53742.0
2019-03-29 09:30:00,265.24,265.57,263.93,265.11,22786.0,245.7264,246.0321,244.5128,245.6059,22786.0
2019-03-29 10:00:00,265.12,265.47,263.99,264.76,20863.0,245.6152,245.9395,244.5683,245.2817,20863.0
2019-03-29 10:30:00,264.46,264.55,263.74,264.12,11790.0,245.0038,245.0871,244.3367,244.6888,11790.0
2019-03-29 11:00:00,264.12,264.14,262.77,263.22,53028.0,244.6888,244.7073,243.4381,243.855,53028.0
2019-03-29 11:30:00,263.26,263.57,262.79,262.96,13596.0,243.892,244.1792,243.4566,243.6141,13596.0
2019-03-29 12:00:00,262.87,262.94,262.36,262.79,7672.0,243.5307,243.5956,243.0583,243.4566,7672.0
2019-03-29 12:30:00,262.72,262.91,262.42,262.77,8646.0,243.3918,243.5678,243.1138,243.4381,8646.0
2019-03-29 13:00:00,262.79,263.65,262.79,263.51,8998.0,243.4566,244.2534,243.4566,244.1237,8998.0
2019-03-29 13:30:00,263.69,264.62,263.63,264.43,7814.0,244.2904,245.152,244.2348,244.976,7814.0
2019-03-29 14:00:00,264.43,265.05,264.03,264.22,30058.0,244.976,245.5504,244.6054,244.7814,30058.0
2019-03-29 14:30:00,264.14,264.95,264.0,264.87,8115.0,244.7073,245.4577,244.5776,245.3836,8115.0
2019-03-29 15:00:00,264.93,264.93,263.87,264.0,11133.0,245.4392,245.4392,244.4572,244.5776,11133.0
2019-03-29 15:30:00,264.06,265.05,264.03,264.55,21428.0,244.6332,245.5504,244.6054,245.0871,21428.0
2019-04-01 09:30:00,266.77,269.66,266.51,268.05,23698.0,247.1438,249.8212,246.9029,248.3296,23698.0
2019-04-01 10:00:00,268.4,270.0,268.4,268.76,24365.0,248.6539,250.1362,248.6539,248.9874,24365.0
2019-04-01 10:30:00,269.0,269.38,267.8,267.84,17779.0,249.2098,249.5618,248.098,248.1351,17779.0
2019-04-01 11:00:00,267.74,268.32,266.58,266.69,21012.0,248.0425,248.5798,246.9678,247.0697,21012.0
2019-04-01 11:30:00,266.76,267.59,266.26,267.33,15774.0,247.1346,247.9035,246.6713,247.6626,15774.0
2019-04-01 12:00:00,267.27,267.63,267.16,267.28,36204.0,247.607,247.9405,247.5051,247.6163,36204.0
2019-04-01 12:30:00,267.24,267.64,266.83,267.64,10941.0,247.5792,247.9498,247.1994,247.9498,10941.0
2019-04-01 13:00:00,267.72,267.75,267.15,267.4,35277.0,248.0239,248.0517,247.4959,247.7275,35277.0
2019-04-01 13:30:00,267.35,267.53,266.87,267.17,34567.0,247.6811,247.8479,247.2365,247.5144,34567.0
2019-04-01 14:00:00,267.28,267.81,267.24,267.47,11050.0,247.6163,248.1073,247.5792,247.7923,11050.0
2019-04-01 14:30:00,267.68,267.95,267.51,267.73,3702.0,247.9869,248.237,247.8294,248.0332,3702.0
2019-04-01 15:00:00,267.72,268.63,267.45,268.63,23802.0,248.0239,248.867,247.7738,248.867,23802.0
2019-04-01 15:30:00,268.61,268.67,267.5,267.76,48658.0,248.8485,248.904,247.8201,248.061,48658.0
2019-04-02 09:30:00,268.07,268.25,266.65,267.93,36727.0,248.3482,248.5149,247.0326,248.2185,36727.0
2019-04-02 10:00:00,267.93,267.93,266.78,267.32,27289.0,248.2185,248.2185,247.1531,247.6534,27289.0
2019-04-02 10:30:00,267.36,267.36,266.09,266.71,19109.0,247.6904,247.6904,246.5138,247.0882,19109.0
2019-04-02 11:00:00,266.71,266.71,265.67,266.24,15501.0,247.0882,247.0882,246.1247,246.6528,15501.0
2019-04-02 11:30:00,266.17,267.51,266.17,267.44,19143.0,246.588,247.8294,246.588,247.7645,19143.0
2019-04-02 12:00:00,267.44,267.65,266.64,266.67,19303.0,247.7645,247.9591,247.0234,247.0512,19303.0
2019-04-02 12:30:00,266.67,267.63,266.67,267.18,13727.0,247.0512,247.9405,247.0512,247.5237,13727.0
2019-04-02 13:00:00,267.18,267.18,266.61,266.63,15416.0,247.5237,247.5237,246.9956,247.0141,15416.0
2019-04-02 13:30:00,266.57,266.71,266.5,266.63,8799.0,246.9585,247.0882,246.8937,247.0141,8799.0
2019-04-02 14:00:00,266.7,267.41,266.7,267.41,7705.0,247.079,247.7367,247.079,247.7367,7705.0
2019-04-02 14:30:00,267.54,267.68,267.18,267.22,8800.0,247.8572,247.9869,247.5237,247.5607,8800.0
2019-04-02 15:00:00,267.3,267.67,266.94,267.67,21913.0,247.6348,247.9776,247.3013,247.9776,21913.0
2019-04-02 15:30:00,267.53,268.0,267.33,267.39,58300.0,247.8479,248.2833,247.6626,247.7182,58300.0
2019-04-03 09:30:00,269.08,270.23,267.67,268.78,25070.0,249.2839,250.3493,247.9776,249.0059,25070.0
2019-04-03 10:00:00,268.64,269.72,268.33,269.34,18747.0,248.8762,249.8768,248.5891,249.5247,18747.0
2019-04-03 10:30:00,269.55,270.31,269.31,269.4,15370.0,249.7193,250.4234,249.497,249.5803,15370.0
2019-04-03 11:00:00,269.45,270.03,268.82,269.49,22096.0,249.6267,250.164,249.043,249.6637,22096.0
2019-04-03 11:30:00,269.71,270.35,269.33,270.22,33523.0,249.8675,250.4604,249.5155,250.34,33523.0
2019-04-03 12:00:00,270.22,270.44,269.45,270.34,14255.0,250.34,250.5438,249.6267,250.4512,14255.0
2019-04-03 12:30:00,270.42,271.04,270.25,270.64,4948.0,250.5253,251.0997,250.3678,250.7291,4948.0
2019-04-03 13:00:00,270.9,271.27,270.9,271.14,6598.0,250.97,251.3128,250.97,251.1923,6598.0
2019-04-03 13:30:00,271.13,271.34,270.61,271.08,5020.0,251.1831,251.3776,250.7013,251.1367,5020.0
2019-04-03 14:00:00,270.9,271.42,270.47,270.85,12523.0,250.97,251.4517,250.5716,250.9237,12523.0
2019-04-03 14:30:00,270.82,270.82,269.69,269.83,10632.0,250.8959,250.8959,249.849,249.9787,10632.0
2019-04-03 15:00:00,269.75,269.95,269.4,269.95,18543.0,249.9046,250.0899,249.5803,250.0899,18543.0
2019-04-03 15:30:00,269.91,270.04,269.4,269.7,53033.0,250.0528,250.1732,249.5803,249.8583,53033.0
2019-04-04 09:30:00,270.4,271.32,269.67,270.41,23249.0,250.5068,251.3591,249.8305,250.516,23249.0
2019-04-04 10:00:00,270.41,270.94,270.29,270.29,13716.0,250.516,251.007,250.4049,250.4049,13716.0
2019-04-04 10:30:00,270.29,271.12,270.14,271.0,44293.0,250.4049,251.1738,250.2659,251.0626,44293.0
2019-04-04 11:00:00,271.26,271.77,270.0,270.83,18101.0,251.3035,251.776,250.1362,250.9051,18101.0
2019-04-04 11:30:00,270.85,270.85,269.98,270.74,24800.0,250.9237,250.9237,250.1177,250.8217,24800.0
2019-04-04 12:00:00,270.7,271.23,270.1,270.24,18864.0,250.7847,251.2757,250.2288,250.3585,18864.0
2019-04-04 12:30:00,270.27,270.42,269.27,269.43,12591.0,250.3863,250.5253,249.4599,249.6081,12591.0
2019-04-04 13:00:00,269.65,269.67,268.5,269.13,19280.0,249.8119,249.8305,248.7465,249.3302,19280.0
2019-04-04 13:30:00,269.14,269.73,269.02,269.71,8700.0,249.3395,249.8861,249.2283,249.8675,8700.0
2019-04-04 14:00:00,269.71,270.15,269.61,269.77,12049.0,249.8675,250.2752,249.7749,249.9231,12049.0
2019-04-04 14:30:00,269.86,270.13,269.71,269.96,15363.0,250.0065,250.2566,249.8675,250.0991,15363.0
2019-04-04 15:00:00,269.87,270.34,269.73,270.16,9391.0,250.0158,250.4512,249.8861,250.2844,9391.0
2019-04-04 15:30:00,270.26,270.82,270.21,270.49,30445.0,250.3771,250.8959,250.3307,250.5901,30445.0
2019-04-05 09:30:00,271.66,272.73,271.17,271.51,13925.0,251.6741,252.6653,251.2201,251.5351,13925.0
2019-04-05 10:00:00,271.69,273.36,271.5,273.35,10004.0,251.7019,253.249,251.5258,253.2397,10004.0
2019-04-05 10:30:00,273.35,273.36,272.21,272.28,18069.0,253.2397,253.249,252.1836,252.2485,18069.0
2019-04-05 11:00:00,272.22,272.67,271.9,272.29,12442.0,252.1929,252.6098,251.8964,252.2577,12442.0
2019-04-05 11:30:00,272.02,272.61,271.93,272.61,5907.0,252.0076,252.5542,251.9242,252.5542,5907.0
2019-04-05 12:00:00,272.61,273.22,272.6,272.94,7815.0,252.5542,253.1193,252.5449,252.8599,7815.0
2019-04-05 12:30:00,272.81,272.81,271.92,272.1,12904.0,252.7395,252.7395,251.9149,252.0817,12904.0
2019-04-05 13:00:00,272.16,272.94,272.16,272.74,7330.0,252.1373,252.8599,252.1373,252.6746,7330.0
2019-04-05 13:30:00,272.7,273.06,272.46,273.01,6446.0,252.6376,252.9711,252.4152,252.9247,6446.0
2019-04-05 14:00:00,273.02,273.35,272.53,272.64,7300.0,252.934,253.2397,252.4801,252.582,7300.0
2019-04-05 14:30:00,272.72,272.81,272.49,272.53,18087.0,252.6561,252.7395,252.443,252.4801,18087.0
2019-04-05 15:00:00,272.55,273.51,272.45,273.51,18685.0,252.4986,253.388,252.4059,253.388,18685.0
2019-04-05 15:30:00,273.39,273.92,272.99,273.92,53994.0,253.2768,253.7678,252.9062,253.7678,53994.0
2019-04-08 09:30:00,273.53,274.62,272.78,274.61,15191.0,253.4065,254.4163,252.7117,254.407,15191.0
2019-04-08 10:00:00,274.61,275.46,274.23,274.87,17668.0,254.407,255.1945,254.055,254.6479,17668.0
2019-04-08 10:30:00,274.87,275.48,274.27,274.27,13333.0,254.6479,255.213,254.092,254.092,13333.0
2019-04-08 11:00:00,274.43,274.92,274.08,274.92,19326.0,254.2403,254.6942,253.916,254.6942,19326.0
2019-04-08 11:30:00,274.98,275.78,274.94,275.69,12096.0,254.7498,255.491,254.7128,255.4076,12096.0
2019-04-08 12:00:00,275.76,275.88,275.09,275.5,9821.0,255.4724,255.5836,254.8517,255.2316,9821.0
2019-04-08 12:30:00,275.61,275.65,275.11,275.15,3700.0,255.3335,255.3705,254.8702,254.9073,3700.0
2019-04-08 13:00:00,275.13,276.0,274.87,275.94,10117.0,254.8888,255.6948,254.6479,255.6392,10117.0
2019-04-08 13:30:00,275.74,276.42,275.74,276.3,7699.0,255.4539,256.0839,255.4539,255.9727,7699.0
2019-04-08 14:00:00,276.38,276.52,276.12,276.2,3576.0,256.0468,256.1765,255.8059,255.8801,3576.0
2019-04-08 14:30:00,276.12,276.97,275.93,276.69,10201.0,255.8059,256.5934,255.6299,256.334,10201.0
2019-04-08 15:00:00,276.72,276.85,276.18,276.18,15238.0,256.3618,256.4822,255.8615,255.8615,15238.0
2019-04-08 15:30:00,276.19,276.7,275.57,276.38,38809.0,255.8708,256.3433,255.2964,256.0468,38809.0
2019-04-09 09:30:00,273.0,274.14,271.95,273.46,49902.0,252.9155,253.9716,251.9427,253.3416,49902.0
2019-04-09 10:00:00,273.71,273.84,272.75,273.49,21873.0,253.5732,253.6937,252.6839,253.3694,21873.0
2019-04-09 10:30:00,273.65,274.09,273.19,273.47,38559.0,253.5177,253.9253,253.0915,253.3509,38559.0
2019-04-09 11:00:00,273.47,274.36,273.35,273.79,21770.0,253.3509,254.1754,253.2397,253.6474,21770.0
2019-04-09 11:30:00,273.8,273.94,273.11,273.6,20000.0,253.6566,253.7863,253.0174,253.4713,20000.0
2019-04-09 12:00:00,273.62,274.21,273.39,273.61,11352.0,253.4899,254.0365,253.2768,253.4806,11352.0
2019-04-09 12:30:00,273.73,273.9,273.46,273.49,22750.0,253.5918,253.7493,253.3416,253.3694,22750.0
2019-04-09 13:00:00,273.39,273.66,273.14,273.54,11337.0,253.2768,253.5269,253.0452,253.4158,11337.0
2019-04-09 13:30:00,273.5,273.78,273.25,273.44,9358.0,253.3787,253.6381,253.1471,253.3231,9358.0
2019-04-09 14:00:00,273.4,273.72,273.08,273.08,16945.0,253.2861,253.5825,252.9896,252.9896,16945.0
2019-04-09 14:30:00,273.01,273.17,272.51,272.75,14440.0,252.9247,253.073,252.4615,252.6839,14440.0
2019-04-09 15:00:00,272.78,272.99,272.29,272.48,27322.0,252.7117,252.9062,252.2577,252.4337,27322.0
2019-04-09 15:30:00,272.48,273.09,272.39,273.0,67678.0,252.4337,252.9989,252.3504,252.9155,67678.0
2019-04-10 09:30:00,273.26,273.48,271.11,271.25,32413.0,253.1564,253.3602,251.1645,251.2942,32413.0
2019-04-10 10:00:00,271.35,271.35,268.03,268.66,45553.0,251.3869,251.3869,248.3111,248.8948,45553.0
2019-04-10 10:30:00,268.75,269.48,268.54,269.29,32716.0,248.9782,249.6544,248.7836,249.4784,32716.0
2019-04-10 11:00:00,269.23,270.57,269.23,270.09,14345.0,249.4228,250.6643,249.4228,250.2196,14345.0
2019-04-10 11:30:00,270.09,271.12,270.09,270.85,5142.0,250.2196,251.1738,250.2196,250.9237,5142.0
2019-04-10 12:00:00,270.96,270.96,270.26,270.65,5393.0,251.0256,251.0256,250.3771,250.7384,5393.0
2019-04-10 12:30:00,270.55,270.64,269.47,269.74,19770.0,250.6457,250.7291,249.6452,249.8953,19770.0
2019-04-10 13:00:00,269.82,270.0,269.0,269.1,20464.0,249.9694,250.1362,249.2098,249.3024,20464.0
2019-04-10 13:30:00,269.0,269.12,268.85,269.1,20111.0,249.2098,249.3209,249.0708,249.3024,20111.0
2019-04-10 14:00:00,269.45,269.85,269.02,269.63,11426.0,249.6267,249.9972,249.2283,249.7934,11426.0
2019-04-10 14:30:00,269.59,270.0,269.3,269.99,11327.0,249.7564,250.1362,249.4877,250.1269,11327.0
2019-04-10 15:00:00,270.0,270.31,269.61,270.09,23975.0,250.1362,250.4234,249.7749,250.2196,23975.0
2019-04-10 15:30:00,270.11,270.13,269.67,269.73,55707.0,250.2381,250.2566,249.8305,249.8861,55707.0
2019-04-11 09:30:00,270.76,271.65,270.13,270.5,20454.0,250.8403,251.6648,250.2566,250.5994,20454.0
2019-04-11 10:00:00,270.58,271.32,270.42,271.32,10562.0,250.6735,251.3591,250.5253,251.3591,10562.0
2019-04-11 10:30:00,271.32,271.32,270.92,271.28,12978.0,251.3591,251.3591,250.9885,251.322,12978.0
2019-04-11 11:00:00,271.26,271.43,271.01,271.09,36168.0,251.3035,251.461,251.0719,251.146,36168.0
2019-04-11 11:30:00,271.08,271.32,270.25,271.05,20524.0,251.1367,251.3591,250.3678,251.1089,20524.0
2019-04-11 12:00:00,271.24,271.38,270.93,271.19,12625.0,251.285,251.4147,250.9978,251.2386,12625.0
2019-04-11 12:30:00,271.19,271.25,270.91,271.0,11201.0,251.2386,251.2942,250.9792,251.0626,11201.0
2019-04-11 13:00:00,271.03,271.14,270.65,271.03,8586.0,251.0904,251.1923,250.7384,251.0904,8586.0
2019-04-11 13:30:00,270.95,271.34,270.9,271.06,5043.0,251.0163,251.3776,250.97,251.1182,5043.0
2019-04-11 14:00:00,271.16,271.34,270.98,271.09,3774.0,251.2108,251.3776,251.0441,251.146,3774.0
2019-04-11 14:30:00,271.1,271.33,270.9,271.13,5406.0,251.1553,251.3683,250.97,251.1831,5406.0
2019-04-11 15:00:00,271.31,271.46,271.18,271.29,10121.0,251.3498,251.4888,251.2294,251.3313,10121.0
2019-04-11 15:30:00,271.34,271.66,270.95,271.04,51680.0,251.3776,251.6741,251.0163,251.0997,51680.0
2019-04-12 09:30:00,271.93,274.17,271.5,274.17,17391.0,251.9242,253.9994,251.5258,253.9994,17391.0
2019-04-12 10:00:00,274.4,274.4,273.58,273.72,12665.0,254.2125,254.2125,253.4528,253.5825,12665.0
2019-04-12 10:30:00,273.81,273.96,273.57,273.7,8881.0,253.6659,253.8049,253.4435,253.564,8881.0
2019-04-12 11:00:00,273.7,273.92,273.21,273.79,12526.0,253.564,253.7678,253.11,253.6474,12526.0
2019-04-12 11:30:00,273.98,274.36,273.75,274.35,8300.0,253.8234,254.1754,253.6103,254.1662,8300.0
2019-04-12 12:00:00,274.35,274.81,274.04,274.61,6191.0,254.1662,254.5923,253.879,254.407,6191.0
2019-04-12 12:30:00,274.73,274.78,274.4,274.5,3341.0,254.5182,254.5645,254.2125,254.3051,3341.0
2019-04-12 13:00:00,274.59,274.8,274.43,274.8,4713.0,254.3885,254.5831,254.2403,254.5831,4713.0
2019-04-12 13:30:00,274.61,274.66,274.09,274.15,10705.0,254.407,254.4534,253.9253,253.9809,10705.0
2019-04-12 14:00:00,274.25,274.25,273.76,273.88,13440.0,254.0735,254.0735,253.6196,253.7307,13440.0
2019-04-12 14:30:00,273.92,273.97,273.6,273.72,10369.0,253.7678,253.8141,253.4713,253.5825,10369.0
2019-04-12 15:00:00,273.68,273.81,273.37,273.46,12381.0,253.5455,253.6659,253.2583,253.3416,12381.0
2019-04-12 15:30:00,273.4,273.69,272.58,273.57,61957.0,253.2861,253.5547,252.5264,253.4435,61957.0
2019-04-15 09:30:00,274.35,276.48,274.35,276.29,10370.0,254.1662,256.1395,254.1662,255.9634,10370.0
2019-04-15 10:00:00,276.66,276.66,275.15,275.26,18293.0,256.3062,256.3062,254.9073,255.0092,18293.0
2019-04-15 10:30:00,275.08,275.98,274.95,275.98,7108.0,254.8425,255.6762,254.722,255.6762,7108.0
2019-04-15 11:00:00,276.26,277.05,276.08,276.5,8465.0,255.9356,256.6675,255.7689,256.158,8465.0
2019-04-15 11:30:00,276.66,276.8,276.4,276.53,6697.0,256.3062,256.4359,256.0653,256.1858,6697.0
2019-04-15 12:00:00,276.57,276.64,276.16,276.35,10376.0,256.2228,256.2877,255.843,256.019,10376.0
2019-04-15 12:30:00,276.29,276.4,275.76,275.76,9956.0,255.9634,256.0653,255.4724,255.4724,9956.0
2019-04-15 13:00:00,275.95,276.42,275.8,276.35,12046.0,255.6484,256.0839,255.5095,256.019,12046.0
2019-04-15 13:30:00,276.35,276.67,276.17,276.57,6263.0,256.019,256.3155,255.8523,256.2228,6263.0
2019-04-15 14:00:00,276.59,276.78,276.15,276.26,13700.0,256.2414,256.4174,255.8337,255.9356,13700.0
2019-04-15 14:30:00,276.26,276.3,275.84,276.27,9346.0,255.9356,255.9727,255.5465,255.9449,9346.0
2019-04-15 15:00:00,276.19,276.31,276.01,276.28,14681.0,255.8708,255.982,255.704,255.9542,14681.0
2019-04-15 15:30:00,276.28,276.82,276.12,276.37,52698.0,255.9542,256.4544,255.8059,256.0376,52698.0
2019-04-16 09:30:00,275.03,275.89,272.01,273.36,50765.0,254.7961,255.5929,251.9983,253.249,50765.0
2019-04-16 10:00:00,273.43,273.85,272.82,273.25,16736.0,253.3138,253.7029,252.7487,253.1471,16736.0
2019-04-16 10:30:00,273.25,273.81,272.85,273.0,20499.0,253.1471,253.6659,252.7765,252.9155,20499.0
2019-04-16 11:00:00,273.04,273.97,272.95,273.69,17797.0,252.9525,253.8141,252.8692,253.5547,17797.0
2019-04-16 11:30:00,273.81,273.95,273.35,273.64,22550.0,253.6659,253.7956,253.2397,253.5084,22550.0
2019-04-16 12:00:00,273.64,273.88,273.04,273.3,17790.0,253.5084,253.7307,252.9525,253.1934,17790.0
2019-04-16 12:30:00,273.2,273.41,272.75,272.9,10353.0,253.1008,253.2953,252.6839,252.8228,10353.0
2019-04-16 13:00:00,272.89,273.02,272.64,272.71,10152.0,252.8136,252.934,252.582,252.6468,10152.0
2019-04-16 13:30:00,272.89,272.96,272.5,272.58,11139.0,252.8136,252.8784,252.4523,252.5264,11139.0
2019-04-16 14:00:00,272.58,272.58,271.98,272.39,13023.0,252.5264,252.5264,251.9705,252.3504,13023.0
2019-04-16 14:30:00,272.5,272.57,272.12,272.2,19157.0,252.4523,252.5171,252.1002,252.1743,19157.0
2019-04-16 15:00:00,272.3,272.66,271.65,271.66,20004.0,252.267,252.6005,251.6648,251.6741,20004.0
2019-04-16 15:30:00,271.7,272.11,270.92,272.06,81582.0,251.7111,252.091,250.9885,252.0446,81582.0
2019-04-17 09:30:00,272.21,274.1,272.21,273.04,6410.0,252.1836,253.9346,252.1836,252.9525,6410.0
2019-04-17 10:00:00,272.73,272.73,270.93,271.69,18780.0,252.6653,252.6653,250.9978,251.7019,18780.0
2019-04-17 10:30:00,271.88,271.88,270.09,270.09,5401.0,251.8779,251.8779,250.2196,250.2196,5401.0
2019-04-17 11:00:00,270.46,270.63,270.09,270.17,18882.0,250.5623,250.7198,250.2196,250.2937,18882.0
2019-04-17 11:30:00,270.08,270.17,269.43,269.82,11074.0,250.2103,250.2937,249.6081,249.9694,11074.0
2019-04-17 12:00:00,269.82,269.82,268.46,269.0,13798.0,249.9694,249.9694,248.7095,249.2098,13798.0
2019-04-17 12:30:00,268.97,269.31,268.51,269.15,9355.0,249.182,249.497,248.7558,249.3487,9355.0
2019-04-17 13:00:00,269.15,269.58,268.76,268.76,6332.0,249.3487,249.7471,248.9874,248.9874,6332.0
2019-04-17 13:30:00,268.77,268.88,268.38,268.46,6631.0,248.9967,249.0986,248.6354,248.7095,6631.0
2019-04-17 14:00:00,268.54,268.7,268.15,268.15,9082.0,248.7836,248.9318,248.4223,248.4223,9082.0
2019-04-17 14:30:00,268.26,269.06,268.06,269.01,20251.0,248.5242,249.2653,248.3389,249.219,20251.0
2019-04-17 15:00:00,269.05,269.76,268.88,269.09,14716.0,249.2561,249.9138,249.0986,249.2931,14716.0
2019-04-17 15:30:00,269.09,269.17,268.13,268.61,69015.0,249.2931,249.3673,248.4038,248.8485,69015.0
2019-04-18 09:30:00,268.78,270.19,267.96,269.42,18831.0,249.0059,250.3122,248.2463,249.5989,18831.0
2019-04-18 10:00:00,269.59,269.76,267.83,268.52,8700.0,249.7564,249.9138,248.1258,248.7651,8700.0
2019-04-18 10:30:00,268.34,269.51,267.72,269.51,7300.0,248.5983,249.6822,248.0239,249.6822,7300.0
2019-04-18 11:00:00,269.38,271.1,269.38,270.43,14268.0,249.5618,251.1553,249.5618,250.5346,14268.0
2019-04-18 11:30:00,270.68,271.91,270.36,271.25,10908.0,250.7662,251.9057,250.4697,251.2942,10908.0
2019-04-18 12:00:00,271.23,271.39,270.33,270.72,22504.0,251.2757,251.4239,250.4419,250.8032,22504.0
2019-04-18 12:30:00,270.83,271.08,270.37,270.76,7200.0,250.9051,251.1367,250.479,250.8403,7200.0
2019-04-18 13:00:00,270.91,271.0,270.34,270.69,5600.0,250.9792,251.0626,250.4512,250.7754,5600.0
2019-04-18 13:30:00,270.69,271.15,270.34,270.75,9640.0,250.7754,251.2016,250.4512,250.831,9640.0
2019-04-18 14:00:00,270.87,271.45,270.78,271.45,7730.0,250.9422,251.4795,250.8588,251.4795,7730.0
2019-04-18 14:30:00,271.26,271.26,270.59,270.59,14451.0,251.3035,251.3035,250.6828,250.6828,14451.0
2019-04-18 15:00:00,270.55,271.3,270.46,271.08,21364.0,250.6457,251.3405,250.5623,251.1367,21364.0
2019-04-18 15:30:00,270.93,271.26,270.53,270.73,55336.0,250.9978,251.3035,250.6272,250.8125,55336.0
2019-04-22 09:30:00,264.84,268.87,258.72,266.74,73917.0,245.3558,249.0893,239.6861,247.116,73917.0
2019-04-22 10:00:00,266.26,269.0,263.9,266.7,29341.0,246.6713,249.2098,244.485,247.079,29341.0
2019-04-22 10:30:00,266.63,267.0,264.52,264.93,25001.0,247.0141,247.3569,245.0594,245.4392,25001.0
2019-04-22 11:00:00,265.24,265.79,263.14,264.63,21975.0,245.7264,246.2359,243.7809,245.1613,21975.0
2019-04-22 11:30:00,264.34,266.28,264.16,265.86,32008.0,244.8926,246.6899,244.7258,246.3008,32008.0
2019-04-22 12:00:00,265.66,266.14,263.91,264.73,32084.0,246.1155,246.5602,244.4942,245.2539,32084.0
2019-04-22 12:30:00,264.66,265.03,264.21,264.91,30770.0,245.1891,245.5318,244.7722,245.4207,30770.0
2019-04-22 13:00:00,264.98,264.98,262.79,262.79,18594.0,245.4855,245.4855,243.4566,243.4566,18594.0
2019-04-22 13:30:00,262.92,264.28,262.49,264.0,31317.0,243.5771,244.837,243.1787,244.5776,31317.0
2019-04-22 14:00:00,264.19,264.68,263.64,264.11,29441.0,244.7536,245.2076,244.2441,244.6795,29441.0
2019-04-22 14:30:00,264.09,265.64,263.62,264.66,46259.0,244.661,246.097,244.2256,245.1891,46259.0
2019-04-22 15:00:00,264.31,265.91,264.31,265.53,38766.0,244.8648,246.3471,244.8648,245.995,38766.0
2019-04-22 15:30:00,265.58,268.58,264.95,267.81,117633.0,246.0414,248.8207,245.4577,248.1073,117633.0
2019-04-23 09:30:00,264.77,264.77,259.05,262.23,108503.0,245.291,245.291,239.9918,242.9378,108503.0
2019-04-23 10:00:00,262.75,266.59,262.45,265.53,51941.0,243.4196,246.9771,243.1416,245.995,51941.0
2019-04-23 10:30:00,265.25,265.39,263.33,264.37,29941.0,245.7356,245.8653,243.9569,244.9204,29941.0
2019-04-23 11:00:00,263.76,264.37,261.69,262.1,46735.0,244.3553,244.9204,242.4376,242.8174,46735.0
2019-04-23 11:30:00,262.08,265.51,261.95,265.5,21846.0,242.7989,245.9765,242.6784,245.9673,21846.0
2019-04-23 12:00:00,265.5,265.62,264.76,265.15,18727.0,245.9673,246.0784,245.2817,245.643,18727.0
2019-04-23 12:30:00,265.14,265.93,264.96,265.26,34660.0,245.6337,246.3656,245.467,245.7449,34660.0
2019-04-23 13:00:00,265.35,265.67,264.65,264.91,21705.0,245.8283,246.1247,245.1798,245.4207,21705.0
2019-04-23 13:30:00,265.03,265.1,264.32,264.47,16499.0,245.5318,245.5967,244.8741,245.013,16499.0
2019-04-23 14:00:00,264.43,264.56,264.04,264.4,25795.0,244.976,245.0964,244.6147,244.9482,25795.0
2019-04-23 14:30:00,264.44,264.52,264.0,264.08,21597.0,244.9852,245.0594,244.5776,244.6517,21597.0
2019-04-23 15:00:00,264.01,265.21,264.0,264.99,40197.0,244.5869,245.6986,244.5776,245.4948,40197.0
2019-04-23 15:30:00,264.92,265.08,264.45,264.61,83364.0,245.4299,245.5782,244.9945,245.1427,83364.0
2019-04-24 09:30:00,264.27,264.64,263.26,264.19,21752.0,244.8277,245.1705,243.892,244.7536,21752.0
2019-04-24 10:00:00,264.21,266.85,264.2,266.51,25353.0,244.7722,247.2179,244.7629,246.9029,25353.0
2019-04-24 10:30:00,266.5,266.83,265.88,266.5,25727.0,246.8937,247.1994,246.3193,246.8937,25727.0
2019-04-24 11:00:00,266.59,266.83,265.7,265.7,30979.0,246.9771,247.1994,246.1525,246.1525,30979.0
2019-04-24 11:30:00,265.64,265.96,265.19,265.23,6554.0,246.097,246.3934,245.6801,245.7171,6554.0
2019-04-24 12:00:00,265.28,265.38,264.77,265.07,12230.0,245.7634,245.8561,245.291,245.5689,12230.0
2019-04-24 12:30:00,265.12,265.23,264.78,265.04,19953.0,245.6152,245.7171,245.3002,245.5411,19953.0
2019-04-24 13:00:00,264.94,265.33,263.82,264.29,31625.0,245.4485,245.8098,244.4108,244.8463,31625.0
2019-04-24 13:30:00,264.24,265.41,264.24,265.39,6700.0,244.8,245.8839,244.8,245.8653,6700.0
2019-04-24 14:00:00,265.39,265.57,265.25,265.35,14380.0,245.8653,246.0321,245.7356,245.8283,14380.0
2019-04-24 14:30:00,265.4,266.41,265.32,266.41,14918.0,245.8746,246.8103,245.8005,246.8103,14918.0
2019-04-24 15:00:00,266.28,266.31,265.94,266.03,23611.0,246.6899,246.7177,246.3749,246.4583,23611.0
2019-04-24 15:30:00,265.95,265.98,265.22,265.85,76193.0,246.3841,246.4119,245.7079,246.2915,76193.0
2019-04-25 09:30:00,265.38,265.66,263.56,265.52,11954.0,245.8561,246.1155,244.17,245.9858,11954.0
2019-04-25 10:00:00,265.78,265.8,264.31,264.51,19523.0,246.2267,246.2452,244.8648,245.0501,19523.0
2019-04-25 10:30:00,264.62,266.39,264.3,266.2,9914.0,245.152,246.7918,244.8555,246.6158,9914.0
2019-04-25 11:00:00,266.19,267.11,265.88,266.84,17388.0,246.6065,247.4588,246.3193,247.2087,17388.0
2019-04-25 11:30:00,266.82,267.0,266.13,266.77,17383.0,247.1901,247.3569,246.5509,247.1438,17383.0
2019-04-25 12:00:00,266.72,267.05,266.5,266.83,11574.0,247.0975,247.4032,246.8937,247.1994,11574.0
2019-04-25 12:30:00,266.98,267.45,266.69,266.91,8700.0,247.3384,247.7738,247.0697,247.2735,8700.0
2019-04-25 13:00:00,266.97,266.97,265.98,266.2,12560.0,247.3291,247.3291,246.4119,246.6158,12560.0
2019-04-25 13:30:00,266.49,267.47,266.44,267.43,32639.0,246.8844,247.7923,246.8381,247.7553,32639.0
2019-04-25 14:00:00,267.56,268.19,267.55,268.05,10462.0,247.8757,248.4594,247.8664,248.3296,10462.0
2019-04-25 14:30:00,267.99,268.12,267.64,267.76,6941.0,248.2741,248.3945,247.9498,248.061,6941.0
2019-04-25 15:00:00,267.81,268.12,267.54,267.94,16650.0,248.1073,248.3945,247.8572,248.2277,16650.0
2019-04-25 15:30:00,267.94,269.25,267.94,268.78,70868.0,248.2277,249.4414,248.2277,249.0059,70868.0
2019-04-26 09:30:00,268.98,271.0,268.22,269.77,56041.0,249.1912,251.0626,248.4871,249.9231,56041.0
2019-04-26 10:00:00,269.46,270.55,269.46,270.12,13127.0,249.6359,250.6457,249.6359,250.2474,13127.0
2019-04-26 10:30:00,270.08,271.33,269.86,271.21,61432.0,250.2103,251.3683,250.0065,251.2572,61432.0
2019-04-26 11:00:00,271.18,271.31,270.4,270.75,24498.0,251.2294,251.3498,250.5068,250.831,24498.0
2019-04-26 11:30:00,271.01,271.42,270.78,270.81,26846.0,251.0719,251.4517,250.8588,250.8866,26846.0
2019-04-26 12:00:00,270.91,271.47,270.86,271.06,37871.0,250.9792,251.498,250.9329,251.1182,37871.0
2019-04-26 12:30:00,271.02,271.71,271.0,271.32,27081.0,251.0811,251.7204,251.0626,251.3591,27081.0
2019-04-26 13:00:00,271.32,273.0,271.08,272.63,32553.0,251.3591,252.9155,251.1367,252.5727,32553.0
2019-04-26 13:30:00,272.51,272.59,271.95,271.99,7406.0,252.4615,252.5356,251.9427,251.9798,7406.0
2019-04-26 14:00:00,272.16,272.16,271.57,271.61,7700.0,252.1373,252.1373,251.5907,251.6277,7700.0
2019-04-26 14:30:00,271.67,271.89,271.53,271.7,7806.0,251.6833,251.8871,251.5536,251.7111,7806.0
2019-04-26 15:00:00,271.78,272.0,271.52,271.83,10072.0,251.7852,251.989,251.5444,251.8316,10072.0
2019-04-26 15:30:00,271.97,272.18,271.26,271.39,52376.0,251.9613,252.1558,251.3035,251.4239,52376.0
2019-04-29 09:30:00,271.63,275.23,269.18,274.29,63176.0,251.6463,254.9814,249.3765,254.1106,63176.0
2019-04-29 10:00:00,274.32,275.05,272.74,274.65,22834.0,254.1384,254.8147,252.6746,254.4441,22834.0
2019-04-29 10:30:00,274.51,275.6,274.36,274.92,19112.0,254.3144,255.3242,254.1754,254.6942,19112.0
2019-04-29 11:00:00,274.84,275.14,274.4,274.72,11488.0,254.6201,254.898,254.2125,254.5089,11488.0
2019-04-29 11:30:00,274.53,274.91,274.0,274.09,8728.0,254.3329,254.685,253.8419,253.9253,8728.0
2019-04-29 12:00:00,274.11,274.53,274.0,274.2,8597.0,253.9438,254.3329,253.8419,254.0272,8597.0
2019-04-29 12:30:00,274.24,274.56,274.14,274.21,5117.0,254.0643,254.3607,253.9716,254.0365,5117.0
2019-04-29 13:00:00,274.26,274.82,274.09,274.62,6852.0,254.0828,254.6016,253.9253,254.4163,6852.0
2019-04-29 13:30:00,274.77,274.77,274.1,274.61,14736.0,254.5553,254.5553,253.9346,254.407,14736.0
2019-04-29 14:00:00,274.65,275.06,274.34,275.05,13100.0,254.4441,254.8239,254.1569,254.8147,13100.0
2019-04-29 14:30:00,275.03,275.3,274.33,275.12,13275.0,254.7961,255.0463,254.1476,254.8795,13275.0
2019-04-29 15:00:00,275.09,275.56,274.78,274.9,16801.0,254.8517,255.2871,254.5645,254.6757,16801.0
2019-04-29 15:30:00,274.85,275.07,274.62,274.66,38189.0,254.6294,254.8332,254.4163,254.4534,38189.0
2019-04-30 09:30:00,274.03,274.03,272.97,273.67,18691.0,253.8697,253.8697,252.8877,253.5362,18691.0
2019-04-30 10:00:00,273.54,273.76,270.99,271.02,31154.0,253.4158,253.6196,251.0534,251.0811,31154.0
2019-04-30 10:30:00,271.1,271.98,270.93,271.9,16506.0,251.1553,251.9705,250.9978,251.8964,16506.0
2019-04-30 11:00:00,271.75,272.97,271.51,272.89,27740.0,251.7574,252.8877,251.5351,252.8136,27740.0
2019-04-30 11:30:00,272.89,273.19,272.65,272.76,16481.0,252.8136,253.0915,252.5912,252.6931,16481.0
2019-04-30 12:00:00,272.79,272.79,272.0,272.29,13435.0,252.7209,252.7209,251.989,252.2577,13435.0
2019-04-30 12:30:00,272.3,272.6,272.06,272.35,10786.0,252.267,252.5449,252.0446,252.3133,10786.0
2019-04-30 13:00:00,272.35,272.48,271.54,271.63,9102.0,252.3133,252.4337,251.5629,251.6463,9102.0
2019-04-30 13:30:00,271.55,272.6,271.48,272.6,14629.0,251.5722,252.5449,251.5073,252.5449,14629.0
2019-04-30 14:00:00,272.54,272.54,271.71,271.96,7489.0,252.4893,252.4893,251.7204,251.952,7489.0
2019-04-30 14:30:00,271.97,272.3,271.8,271.92,8145.0,251.9613,252.267,251.8038,251.9149,8145.0
2019-04-30 15:00:00,271.84,272.16,270.91,271.08,27361.0,251.8408,252.1373,250.9792,251.1367,27361.0
2019-04-30 15:30:00,270.99,271.66,270.56,271.23,74043.0,251.0534,251.6741,250.655,251.2757,74043.0
2019-05-01 09:30:00,271.43,272.24,268.03,269.21,41689.0,251.461,252.2114,248.3111,249.4043,41689.0
2019-05-01 10:00:00,268.99,269.99,264.21,264.48,40090.0,249.2005,250.1269,244.7722,245.0223,40090.0
2019-05-01 10:30:00,264.47,266.06,264.32,265.51,117233.0,245.013,246.4861,244.8741,245.9765,117233.0
2019-05-01 11:00:00,265.51,265.67,264.2,264.76,54229.0,245.9765,246.1247,244.7629,245.2817,54229.0
2019-05-01 11:30:00,264.86,268.56,264.86,267.76,19381.0,245.3743,248.8021,245.3743,248.061,19381.0
2019-05-01 12:00:00,267.87,268.81,267.0,267.69,18979.0,248.1629,249.0337,247.3569,247.9961,18979.0
2019-05-01 12:30:00,267.67,268.3,267.64,267.64,5161.0,247.9776,248.5613,247.9498,247.9498,5161.0
2019-05-01 13:00:00,268.17,268.49,267.6,268.11,12316.0,248.4408,248.7373,247.9128,248.3852,12316.0
2019-05-01 13:30:00,268.2,269.2,268.05,269.19,7102.0,248.4686,249.395,248.3296,249.3858,7102.0
2019-05-01 14:00:00,268.92,270.37,268.92,269.29,14086.0,249.1356,250.479,249.1356,249.4784,14086.0
2019-05-01 14:30:00,269.23,269.31,267.18,267.84,18098.0,249.4228,249.497,247.5237,248.1351,18098.0
2019-05-01 15:00:00,267.7,267.89,266.57,266.57,14649.0,248.0054,248.1814,246.9585,246.9585,14649.0
2019-05-01 15:30:00,266.44,266.62,264.81,265.19,54089.0,246.8381,247.0049,245.328,245.6801,54089.0
2019-05-02 09:30:00,265.38,266.23,264.64,265.51,44744.0,245.8561,246.6435,245.1705,245.9765,44744.0
2019-05-02 10:00:00,265.67,267.17,264.65,266.14,27528.0,246.1247,247.5144,245.1798,246.5602,27528.0
2019-05-02 10:30:00,266.25,267.27,266.05,266.05,16057.0,246.6621,247.607,246.4768,246.4768,16057.0
2019-05-02 11:00:00,265.96,266.46,264.22,264.22,14700.0,246.3934,246.8566,244.7814,244.7814,14700.0
2019-05-02 11:30:00,264.44,265.4,264.43,265.23,10730.0,244.9852,245.8746,244.976,245.7171,10730.0
2019-05-02 12:00:00,265.36,265.85,264.83,265.69,21797.0,245.8376,246.2915,245.3465,246.1433,21797.0
2019-05-02 12:30:00,265.69,266.96,265.67,266.96,4174.0,246.1433,247.3198,246.1247,247.3198,4174.0
2019-05-02 13:00:00,266.93,267.24,266.57,266.82,11691.0,247.292,247.5792,246.9585,247.1901,11691.0
2019-05-02 13:30:00,266.88,266.89,265.56,265.65,19773.0,247.2457,247.255,246.0228,246.1062,19773.0
2019-05-02 14:00:00,265.57,265.67,264.95,265.26,10878.0,246.0321,246.1247,245.4577,245.7449,10878.0
2019-05-02 14:30:00,265.35,265.8,264.71,265.61,12827.0,245.8283,246.2452,245.2354,246.0692,12827.0
2019-05-02 15:00:00,265.56,265.81,264.98,265.27,14574.0,246.0228,246.2544,245.4855,245.7542,14574.0
2019-05-02 15:30:00,265.21,266.2,264.8,266.03,38773.0,245.6986,246.6158,245.3188,246.4583,38773.0
2019-05-03 09:30:00,267.39,270.32,267.39,270.15,12273.0,247.7182,250.4326,247.7182,250.2752,12273.0
2019-05-03 10:00:00,270.0,271.63,269.59,270.37,46530.0,250.1362,251.6463,249.7564,250.479,46530.0
2019-05-03 10:30:00,270.63,271.28,269.88,269.91,8800.0,250.7198,251.322,250.025,250.0528,8800.0
2019-05-03 11:00:00,270.12,271.01,269.34,269.34,8919.0,250.2474,251.0719,249.5247,249.5247,8919.0
2019-05-03 11:30:00,269.77,270.63,269.55,270.41,11100.0,249.9231,250.7198,249.7193,250.516,11100.0
2019-05-03 12:00:00,270.33,271.77,270.32,271.74,10001.0,250.4419,251.776,250.4326,251.7482,10001.0
2019-05-03 12:30:00,271.71,271.78,271.21,271.41,6000.0,251.7204,251.7852,251.2572,251.4425,6000.0
2019-05-03 13:00:00,271.33,272.0,271.24,272.0,5980.0,251.3683,251.989,251.285,251.989,5980.0
2019-05-03 13:30:00,272.04,273.17,271.99,272.97,10973.0,252.0261,253.073,251.9798,252.8877,10973.0
2019-05-03 14:00:00,272.84,273.31,272.2,272.41,11815.0,252.7673,253.2027,252.1743,252.3689,11815.0
2019-05-03 14:30:00,272.44,272.92,272.41,272.67,5146.0,252.3967,252.8414,252.3689,252.6098,5146.0
2019-05-03 15:00:00,272.45,272.45,271.62,271.74,20024.0,252.4059,252.4059,251.637,251.7482,20024.0
2019-05-03 15:30:00,271.65,272.21,271.29,271.9,32173.0,251.6648,252.1836,251.3313,251.8964,32173.0
2019-05-06 09:30:00,267.68,270.77,267.68,269.58,11658.0,247.9869,250.8495,247.9869,249.7471,11658.0
2019-05-06 10:00:00,269.79,270.13,268.98,269.17,9465.0,249.9416,250.2566,249.1912,249.3673,9465.0
2019-05-06 10:30:00,269.19,270.5,269.14,270.12,4938.0,249.3858,250.5994,249.3395,250.2474,4938.0
2019-05-06 11:00:00,270.45,271.79,270.21,271.5,6858.0,250.5531,251.7945,250.3307,251.5258,6858.0
2019-05-06 11:30:00,271.42,272.15,271.22,271.3,6221.0,251.4517,252.128,251.2664,251.3405,6221.0
2019-05-06 12:00:00,271.34,272.4,271.05,271.91,16144.0,251.3776,252.3596,251.1089,251.9057,16144.0
2019-05-06 12:30:00,271.76,271.89,271.53,271.53,2539.0,251.7667,251.8871,251.5536,251.5536,2539.0
2019-05-06 13:00:00,271.48,271.8,271.4,271.67,3430.0,251.5073,251.8038,251.4332,251.6833,3430.0
2019-05-06 13:30:00,271.64,271.91,271.51,271.91,1757.0,251.6555,251.9057,251.5351,251.9057,1757.0
2019-05-06 14:00:00,271.96,271.96,271.39,271.46,7795.0,251.952,251.952,251.4239,251.4888,7795.0
2019-05-06 14:30:00,271.59,272.05,271.49,271.63,6926.0,251.6092,252.0354,251.5166,251.6463,6926.0
2019-05-06 15:00:00,271.56,271.76,271.28,271.57,7583.0,251.5814,251.7667,251.322,251.5907,7583.0
2019-05-06 15:30:00,271.69,271.77,270.8,270.97,28438.0,251.7019,251.776,250.8773,251.0348,28438.0
2019-05-07 09:30:00,269.09,270.27,268.6,269.02,16860.0,249.2931,250.3863,248.8392,249.2283,16860.0
2019-05-07 10:00:00,269.29,269.29,266.62,267.26,14427.0,249.4784,249.4784,247.0049,247.5978,14427.0
2019-05-07 10:30:00,267.01,267.81,266.68,267.75,10701.0,247.3662,248.1073,247.0604,248.0517,10701.0
2019-05-07 11:00:00,267.42,267.42,265.88,266.16,11945.0,247.746,247.746,246.3193,246.5787,11945.0
2019-05-07 11:30:00,266.29,266.71,265.68,265.72,9400.0,246.6991,247.0882,246.134,246.1711,9400.0
2019-05-07 12:00:00,265.88,266.77,265.84,266.59,5904.0,246.3193,247.1438,246.2822,246.9771,5904.0
2019-05-07 12:30:00,266.61,267.17,266.21,266.75,8342.0,246.9956,247.5144,246.625,247.1253,8342.0
2019-05-07 13:00:00,266.58,266.58,265.2,265.23,6054.0,246.9678,246.9678,245.6893,245.7171,6054.0
2019-05-07 13:30:00,265.22,265.39,264.71,264.91,30211.0,245.7079,245.8653,245.2354,245.4207,30211.0
2019-05-07 14:00:00,264.86,265.2,264.04,264.81,28385.0,245.3743,245.6893,244.6147,245.328,28385.0
2019-05-07 14:30:00,264.95,265.86,264.54,265.51,11378.0,245.4577,246.3008,245.0779,245.9765,11378.0
2019-05-07 15:00:00,265.27,265.6,264.52,264.52,6320.0,245.7542,246.0599,245.0594,245.0594,6320.0
2019-05-07 15:30:00,264.4,265.96,264.11,265.93,55633.0,244.9482,246.3934,244.6795,246.3656,55633.0
2019-05-08 09:30:00,266.02,267.81,264.73,265.92,19699.0,246.449,248.1073,245.2539,246.3564,19699.0
2019-05-08 10:00:00,266.24,266.97,266.24,266.38,4796.0,246.6528,247.3291,246.6528,246.7825,4796.0
2019-05-08 10:30:00,266.24,268.03,266.03,267.2,7461.0,246.6528,248.3111,246.4583,247.5422,7461.0
2019-05-08 11:00:00,267.83,269.23,267.57,269.23,15162.0,248.1258,249.4228,247.885,249.4228,15162.0
2019-05-08 11:30:00,269.03,269.03,267.3,268.62,3200.0,249.2376,249.2376,247.6348,248.8577,3200.0
2019-05-08 12:00:00,268.52,269.4,268.28,269.26,13865.0,248.7651,249.5803,248.5427,249.4506,13865.0
2019-05-08 12:30:00,269.44,270.45,269.26,269.74,12090.0,249.6174,250.5531,249.4506,249.8953,12090.0
2019-05-08 13:00:00,270.05,270.6,269.69,270.6,24330.0,250.1825,250.692,249.849,250.692,24330.0
2019-05-08 13:30:00,270.46,270.66,269.68,270.14,24217.0,250.5623,250.7476,249.8397,250.2659,24217.0
2019-05-08 14:00:00,270.26,270.41,269.79,270.15,8043.0,250.3771,250.516,249.9416,250.2752,8043.0
2019-05-08 14:30:00,270.33,270.48,269.93,270.13,5131.0,250.4419,250.5809,250.0713,250.2566,5131.0
2019-05-08 15:00:00,270.02,270.48,269.55,269.92,17566.0,250.1547,250.5809,249.7193,250.0621,17566.0
2019-05-08 15:30:00,270.0,270.42,268.84,269.24,70701.0,250.1362,250.5253,249.0615,249.4321,70701.0
2019-05-09 09:30:00,267.61,268.65,266.04,266.98,22252.0,247.922,248.8855,246.4675,247.3384,22252.0
2019-05-09 10:00:00,266.65,267.44,266.36,266.36,15223.0,247.0326,247.7645,246.764,246.764,15223.0
2019-05-09 10:30:00,266.44,267.3,266.04,266.18,14337.0,246.8381,247.6348,246.4675,246.5972,14337.0
2019-05-09 11:00:00,265.92,267.45,265.79,266.14,13143.0,246.3564,247.7738,246.2359,246.5602,13143.0
2019-05-09 11:30:00,266.64,267.64,266.64,267.5,2300.0,247.0234,247.9498,247.0234,247.8201,2300.0
2019-05-09 12:00:00,267.37,268.3,267.36,268.19,18114.0,247.6997,248.5613,247.6904,248.4594,18114.0
2019-05-09 12:30:00,268.31,269.99,268.31,269.28,6226.0,248.5705,250.1269,248.5705,249.4692,6226.0
2019-05-09 13:00:00,269.62,269.89,269.05,269.15,5582.0,249.7841,250.0343,249.2561,249.3487,5582.0
2019-05-09 13:30:00,268.79,269.77,268.74,269.28,3502.0,249.0152,249.9231,248.9689,249.4692,3502.0
2019-05-09 14:00:00,269.13,269.44,268.69,269.3,3221.0,249.3302,249.6174,248.9226,249.4877,3221.0
2019-05-09 14:30:00,269.18,269.82,269.02,269.2,4800.0,249.3765,249.9694,249.2283,249.395,4800.0
2019-05-09 15:00:00,268.83,269.67,268.55,269.58,6411.0,249.0523,249.8305,248.7929,249.7471,6411.0
2019-05-09 15:30:00,269.74,270.34,269.39,270.06,32859.0,249.8953,250.4512,249.5711,250.1918,32859.0
2019-05-10 09:30:00,269.79,272.18,269.39,271.96,15964.0,249.9416,252.1558,249.5711,251.952,15964.0
2019-05-10 10:00:00,271.71,271.71,269.75,270.05,20445.0,251.7204,251.7204,249.9046,250.1825,20445.0
2019-05-10 10:30:00,269.59,270.0,268.62,269.67,7087.0,249.7564,250.1362,248.8577,249.8305,7087.0
2019-05-10 11:00:00,269.43,271.65,269.31,271.09,27252.0,249.6081,251.6648,249.497,251.146,27252.0
2019-05-10 11:30:00,271.07,271.25,270.15,270.56,11225.0,251.1275,251.2942,250.2752,250.655,11225.0
2019-05-10 12:00:00,270.41,272.56,270.41,272.56,7120.0,250.516,252.5079,250.516,252.5079,7120.0
2019-05-10 12:30:00,272.63,273.43,272.63,273.43,5335.0,252.5727,253.3138,252.5727,253.3138,5335.0
2019-05-10 13:00:00,273.18,274.63,273.18,274.62,6222.0,253.0822,254.4256,253.0822,254.4163,6222.0
2019-05-10 13:30:00,274.58,275.26,274.08,275.21,13594.0,254.3792,255.0092,253.916,254.9629,13594.0
2019-05-10 14:00:00,274.98,275.38,274.45,275.19,14484.0,254.7498,255.1204,254.2588,254.9444,14484.0
2019-05-10 14:30:00,275.28,276.99,275.19,276.65,18941.0,255.0277,256.6119,254.9444,256.297,18941.0
2019-05-10 15:00:00,276.66,278.4,276.66,277.94,20735.0,256.3062,257.9182,256.3062,257.492,20735.0
2019-05-10 15:30:00,277.86,277.88,276.05,276.74,66517.0,257.4179,257.4365,255.7411,256.3803,66517.0
2019-05-13 09:30:00,271.84,273.28,269.43,269.43,16021.0,251.8408,253.1749,249.6081,249.6081,16021.0
2019-05-13 10:00:00,269.44,270.31,268.02,270.06,30921.0,249.6174,250.4234,248.3019,250.1918,30921.0
2019-05-13 10:30:00,270.4,270.98,268.85,268.85,14130.0,250.5068,251.0441,249.0708,249.0708,14130.0
2019-05-13 11:00:00,269.15,269.83,268.35,269.53,18826.0,249.3487,249.9787,248.6076,249.7008,18826.0
2019-05-13 11:30:00,269.59,270.31,268.79,270.31,9359.0,249.7564,250.4234,249.0152,250.4234,9359.0
2019-05-13 12:00:00,270.23,270.43,269.01,270.29,14205.0,250.3493,250.5346,249.219,250.4049,14205.0
2019-05-13 12:30:00,270.28,271.57,270.2,270.88,22556.0,250.3956,251.5907,250.3215,250.9514,22556.0
2019-05-13 13:00:00,270.87,271.33,270.25,270.61,32350.0,250.9422,251.3683,250.3678,250.7013,32350.0
2019-05-13 13:30:00,270.61,271.67,270.49,271.6,14536.0,250.7013,251.6833,250.5901,251.6185,14536.0
2019-05-13 14:00:00,271.8,272.63,271.36,272.45,5731.0,251.8038,252.5727,251.3961,252.4059,5731.0
2019-05-13 14:30:00,272.39,273.64,272.18,272.96,13110.0,252.3504,253.5084,252.1558,252.8784,13110.0
2019-05-13 15:00:00,273.12,273.12,271.04,271.44,12100.0,253.0267,253.0267,251.0997,251.4702,12100.0
2019-05-13 15:30:00,271.44,272.3,271.26,272.02,56734.0,251.4702,252.267,251.3035,252.0076,56734.0
2019-05-14 09:30:00,272.4,273.27,271.83,272.4,13265.0,252.3596,253.1656,251.8316,252.3596,13265.0
2019-05-14 10:00:00,272.98,275.24,272.87,274.92,7383.0,252.897,254.9907,252.795,254.6942,7383.0
2019-05-14 10:30:00,274.8,275.31,274.39,275.09,6818.0,254.5831,255.0555,254.2032,254.8517,6818.0
2019-05-14 11:00:00,274.95,275.81,274.51,275.23,7379.0,254.722,255.5187,254.3144,254.9814,7379.0
2019-05-14 11:30:00,275.37,275.67,275.23,275.53,3500.0,255.1111,255.389,254.9814,255.2593,3500.0
2019-05-14 12:00:00,275.6,276.0,275.2,275.55,3828.0,255.3242,255.6948,254.9536,255.2779,3828.0
2019-05-14 12:30:00,275.55,275.55,274.71,274.94,6700.0,255.2779,255.2779,254.4997,254.7128,6700.0
2019-05-14 13:00:00,274.79,275.37,274.64,275.18,5243.0,254.5738,255.1111,254.4348,254.9351,5243.0
2019-05-14 13:30:00,275.24,275.69,275.03,275.69,4555.0,254.9907,255.4076,254.7961,255.4076,4555.0
2019-05-14 14:00:00,275.52,276.32,275.07,276.21,15745.0,255.2501,255.9912,254.8332,255.8893,15745.0
2019-05-14 14:30:00,276.21,276.66,274.91,275.05,11157.0,255.8893,256.3062,254.685,254.8147,11157.0
2019-05-14 15:00:00,274.99,275.78,274.99,275.55,7299.0,254.7591,255.491,254.7591,255.2779,7299.0
2019-05-14 15:30:00,275.52,275.53,274.47,274.82,36650.0,255.2501,255.2593,254.2773,254.6016,36650.0
2019-05-15 09:30:00,272.99,273.66,272.11,273.66,4975.0,252.9062,253.5269,252.091,253.5269,4975.0
2019-05-15 10:00:00,274.08,275.36,273.7,275.36,4666.0,253.916,255.1019,253.564,255.1019,4666.0
2019-05-15 10:30:00,275.39,276.21,274.68,275.03,7763.0,255.1296,255.8893,254.4719,254.7961,7763.0
2019-05-15 11:00:00,275.2,275.3,274.51,275.06,7432.0,254.9536,255.0463,254.3144,254.8239,7432.0
2019-05-15 11:30:00,275.32,276.05,274.83,275.61,6496.0,255.0648,255.7411,254.6108,255.3335,6496.0
2019-05-15 12:00:00,275.62,276.14,275.31,275.48,7601.0,255.3427,255.8245,255.0555,255.213,7601.0
2019-05-15 12:30:00,275.36,275.48,274.84,274.84,2900.0,255.1019,255.213,254.6201,254.6201,2900.0
2019-05-15 13:00:00,275.0,275.07,274.46,274.74,6600.0,254.7683,254.8332,254.2681,254.5275,6600.0
2019-05-15 13:30:00,274.85,275.34,274.49,275.19,4200.0,254.6294,255.0833,254.2959,254.9444,4200.0
2019-05-15 14:00:00,275.1,275.27,274.82,275.06,4830.0,254.861,255.0185,254.6016,254.8239,4830.0
2019-05-15 14:30:00,275.01,275.51,274.92,275.25,9411.0,254.7776,255.2408,254.6942,254.9999,9411.0
2019-05-15 15:00:00,275.38,275.92,275.23,275.82,11113.0,255.1204,255.6207,254.9814,255.528,11113.0
2019-05-15 15:30:00,275.88,275.91,275.07,275.39,28647.0,255.5836,255.6114,254.8332,255.1296,28647.0
2019-05-16 09:30:00,276.0,276.18,275.43,276.05,18558.0,255.6948,255.8615,255.1667,255.7411,18558.0
2019-05-16 10:00:00,275.74,277.1,275.45,277.1,46987.0,255.4539,256.7138,255.1852,256.7138,46987.0
2019-05-16 10:30:00,277.1,277.6,276.46,277.05,20544.0,256.7138,257.1771,256.1209,256.6675,20544.0
2019-05-16 11:00:00,276.91,277.06,276.41,276.75,5270.0,256.5378,256.6768,256.0746,256.3896,5270.0
2019-05-16 11:30:00,276.53,276.74,275.92,276.65,6266.0,256.1858,256.3803,255.6207,256.297,6266.0
2019-05-16 12:00:00,276.67,277.74,276.67,277.54,16427.0,256.3155,257.3068,256.3155,257.1215,16427.0
2019-05-16 12:30:00,277.65,277.7,277.03,277.39,16522.0,257.2234,257.2697,256.649,256.9825,16522.0
2019-05-16 13:00:00,277.44,278.56,277.04,277.93,26007.0,257.0288,258.0664,256.6583,257.4828,26007.0
2019-05-16 13:30:00,277.98,278.01,277.51,277.51,1900.0,257.5291,257.5569,257.0937,257.0937,1900.0
2019-05-16 14:00:00,277.42,277.67,277.14,277.56,7328.0,257.0103,257.2419,256.7509,257.14,7328.0
2019-05-16 14:30:00,277.57,277.65,276.61,276.96,6876.0,257.1493,257.2234,256.2599,256.5841,6876.0
2019-05-16 15:00:00,276.84,276.84,276.08,276.38,4920.0,256.473,256.473,255.7689,256.0468,4920.0
2019-05-16 15:30:00,276.52,276.52,273.69,274.15,109249.0,256.1765,256.1765,253.5547,253.9809,109249.0
2019-05-17 09:30:00,272.97,274.33,272.14,272.54,13051.0,252.8877,254.1476,252.1187,252.4893,13051.0
2019-05-17 10:00:00,272.38,274.57,272.15,274.57,12811.0,252.3411,254.37,252.128,254.37,12811.0
2019-05-17 10:30:00,274.7,276.81,274.6,276.57,10136.0,254.4904,256.4452,254.3978,256.2228,10136.0
2019-05-17 11:00:00,276.44,278.06,276.42,277.68,12774.0,256.1024,257.6032,256.0839,257.2512,12774.0
2019-05-17 11:30:00,277.59,277.92,277.14,277.89,6519.0,257.1678,257.4735,256.7509,257.4457,6519.0
2019-05-17 12:00:00,277.83,278.39,277.37,278.25,9329.0,257.3901,257.9089,256.964,257.7792,9329.0
2019-05-17 12:30:00,278.23,278.44,277.55,277.56,9961.0,257.7607,257.9553,257.1307,257.14,9961.0
2019-05-17 13:00:00,277.5,278.06,277.25,277.53,7201.0,257.0844,257.6032,256.8528,257.1122,7201.0
2019-05-17 13:30:00,277.28,277.86,277.17,277.6,3854.0,256.8806,257.4179,256.7787,257.1771,3854.0
2019-05-17 14:00:00,277.63,277.79,277.26,277.72,5305.0,257.2049,257.3531,256.8621,257.2882,5305.0
2019-05-17 14:30:00,277.88,278.58,277.88,278.17,6956.0,257.4365,258.085,257.4365,257.7051,6956.0
2019-05-17 15:00:00,278.24,278.33,276.61,276.83,12202.0,257.77,257.8534,256.2599,256.4637,12202.0
2019-05-17 15:30:00,276.91,277.33,275.68,276.54,46040.0,256.5378,256.9269,255.3983,256.195,46040.0
2019-05-20 09:30:00,275.64,276.17,274.43,274.94,5198.0,255.3613,255.8523,254.2403,254.7128,5198.0
2019-05-20 10:00:00,275.17,276.28,274.86,275.91,24015.0,254.9258,255.9542,254.6386,255.6114,24015.0
2019-05-20 10:30:00,275.99,276.52,275.33,275.63,3900.0,255.6855,256.1765,255.0741,255.352,3900.0
2019-05-20 11:00:00,275.21,275.32,274.06,274.28,3833.0,254.9629,255.0648,253.8975,254.1013,3833.0
2019-05-20 11:30:00,274.54,274.54,273.61,274.14,4063.0,254.3422,254.3422,253.4806,253.9716,4063.0
2019-05-20 12:00:00,273.94,275.47,273.94,275.0,11009.0,253.7863,255.2038,253.7863,254.7683,11009.0
2019-05-20 12:30:00,275.1,275.23,274.31,274.31,13175.0,254.861,254.9814,254.1291,254.1291,13175.0
2019-05-20 13:00:00,274.15,274.49,273.62,274.38,5140.0,253.9809,254.2959,253.4899,254.194,5140.0
2019-05-20 13:30:00,274.34,275.13,274.31,274.9,4407.0,254.1569,254.8888,254.1291,254.6757,4407.0
2019-05-20 14:00:00,275.15,275.33,274.44,274.74,3742.0,254.9073,255.0741,254.2495,254.5275,3742.0
2019-05-20 14:30:00,274.7,274.93,273.77,273.97,11780.0,254.4904,254.7035,253.6288,253.8141,11780.0
2019-05-20 15:00:00,273.83,274.09,273.32,273.9,10820.0,253.6844,253.9253,253.2119,253.7493,10820.0
2019-05-20 15:30:00,274.01,274.67,273.89,273.9,28871.0,253.8512,254.4626,253.74,253.7493,28871.0
2019-05-21 09:30:00,276.11,277.2,274.69,276.91,7612.0,255.7967,256.8065,254.4811,256.5378,7612.0
2019-05-21 10:00:00,276.77,279.05,276.77,278.12,13162.0,256.4081,258.5204,256.4081,257.6588,13162.0
2019-05-21 10:30:00,277.86,278.49,277.86,278.23,3724.0,257.4179,258.0016,257.4179,257.7607,3724.0
2019-05-21 11:00:00,278.19,279.51,278.02,279.25,7071.0,257.7237,258.9465,257.5662,258.7057,7071.0
2019-05-21 11:30:00,279.25,279.74,278.83,279.51,9269.0,258.7057,259.1596,258.3166,258.9465,9269.0
2019-05-21 12:00:00,279.66,279.85,278.68,278.89,9700.0,259.0855,259.2615,258.1776,258.3722,9700.0
2019-05-21 12:30:00,278.89,278.94,278.5,278.81,3310.0,258.3722,258.4185,258.0108,258.298,3310.0
2019-05-21 13:00:00,278.91,279.52,278.57,279.35,6299.0,258.3907,258.9558,258.0757,258.7983,6299.0
2019-05-21 13:30:00,279.28,279.89,279.28,279.89,4380.0,258.7335,259.2986,258.7335,259.2986,4380.0
2019-05-21 14:00:00,279.74,281.08,279.64,281.08,8563.0,259.1596,260.401,259.067,260.401,8563.0
2019-05-21 14:30:00,280.84,281.82,280.84,281.34,9708.0,260.1787,261.0866,260.1787,260.6419,9708.0
2019-05-21 15:00:00,281.13,281.64,280.96,281.3,9102.0,260.4474,260.9198,260.2899,260.6049,9102.0
2019-05-21 15:30:00,281.38,281.5,280.65,280.77,31532.0,260.679,260.7901,260.0027,260.1138,31532.0
2019-05-22 09:30:00,279.17,282.2,279.17,279.87,6163.0,258.6316,261.4386,258.6316,259.2801,6163.0
2019-05-22 10:00:00,279.69,280.22,278.86,279.73,4013.0,259.1133,259.6043,258.3444,259.1504,4013.0
2019-05-22 10:30:00,279.57,279.71,278.86,279.02,5302.0,259.0021,259.1318,258.3444,258.4926,5302.0
2019-05-22 11:00:00,278.97,279.87,278.67,279.87,5695.0,258.4463,259.2801,258.1683,259.2801,5695.0
2019-05-22 11:30:00,279.87,279.87,279.01,279.12,5492.0,259.2801,259.2801,258.4833,258.5852,5492.0
2019-05-22 12:00:00,279.03,279.09,278.41,278.59,5450.0,258.5019,258.5574,257.9275,258.0942,5450.0
2019-05-22 12:30:00,278.25,279.13,277.36,278.34,3750.0,257.7792,258.5945,256.9547,257.8626,3750.0
2019-05-22 13:00:00,277.95,278.51,277.86,278.39,5551.0,257.5013,258.0201,257.4179,257.9089,5551.0
2019-05-22 13:30:00,278.57,279.15,278.35,279.02,4035.0,258.0757,258.613,257.8719,258.4926,4035.0
2019-05-22 14:00:00,278.85,279.02,277.98,277.98,7321.0,258.3351,258.4926,257.5291,257.5291,7321.0
2019-05-22 14:30:00,278.23,278.87,278.05,278.46,7968.0,257.7607,258.3536,257.594,257.9738,7968.0
2019-05-22 15:00:00,278.49,278.78,277.88,277.88,7002.0,258.0016,258.2702,257.4365,257.4365,7002.0
2019-05-22 15:30:00,277.89,278.14,277.57,277.86,23529.0,257.4457,257.6773,257.1493,257.4179,23529.0
2019-05-23 09:30:00,276.08,277.65,272.73,273.14,6317.0,255.7689,257.2234,252.6653,253.0452,6317.0
2019-05-23 10:00:00,273.19,275.53,273.18,274.75,9023.0,253.0915,255.2593,253.0822,254.5367,9023.0
2019-05-23 10:30:00,275.05,277.31,275.05,277.15,10857.0,254.8147,256.9084,254.8147,256.7602,10857.0
2019-05-23 11:00:00,277.13,277.61,275.36,276.21,12340.0,256.7416,257.1863,255.1019,255.8893,12340.0
2019-05-23 11:30:00,276.36,276.44,274.74,274.8,8567.0,256.0283,256.1024,254.5275,254.5831,8567.0
2019-05-23 12:00:00,274.74,275.89,274.43,275.89,8195.0,254.5275,255.5929,254.2403,255.5929,8195.0
2019-05-23 12:30:00,276.14,276.44,275.71,275.92,15201.0,255.8245,256.1024,255.4261,255.6207,15201.0
2019-05-23 13:00:00,275.94,276.83,275.71,276.81,8740.0,255.6392,256.4637,255.4261,256.4452,8740.0
2019-05-23 13:30:00,276.79,276.96,276.31,276.57,6115.0,256.4267,256.5841,255.982,256.2228,6115.0
2019-05-23 14:00:00,276.45,276.63,275.85,275.85,9292.0,256.1117,256.2784,255.5558,255.5558,9292.0
2019-05-23 14:30:00,275.85,276.22,275.18,275.33,5922.0,255.5558,255.8986,254.9351,255.0741,5922.0
2019-05-23 15:00:00,275.01,276.43,274.44,276.43,9293.0,254.7776,256.0931,254.2495,256.0931,9293.0
2019-05-23 15:30:00,276.32,276.78,275.69,276.61,27842.0,255.9912,256.4174,255.4076,256.2599,27842.0
2019-05-24 09:30:00,272.04,275.27,272.04,274.7,18999.0,252.0261,255.0185,252.0261,254.4904,18999.0
2019-05-24 10:00:00,274.94,275.81,274.7,275.38,10038.0,254.7128,255.5187,254.4904,255.1204,10038.0
2019-05-24 10:30:00,275.58,275.6,274.79,274.86,7260.0,255.3057,255.3242,254.5738,254.6386,7260.0
2019-05-24 11:00:00,274.78,274.78,273.73,273.87,9224.0,254.5645,254.5645,253.5918,253.7215,9224.0
2019-05-24 11:30:00,273.97,274.45,273.8,274.11,4705.0,253.8141,254.2588,253.6566,253.9438,4705.0
2019-05-24 12:00:00,274.23,274.64,274.04,274.46,7558.0,254.055,254.4348,253.879,254.2681,7558.0
2019-05-24 12:30:00,274.36,274.84,274.36,274.64,2609.0,254.1754,254.6201,254.1754,254.4348,2609.0
2019-05-24 13:00:00,274.58,274.72,274.36,274.5,2504.0,254.3792,254.5089,254.1754,254.3051,2504.0
2019-05-24 13:30:00,274.37,275.34,274.34,274.68,3904.0,254.1847,255.0833,254.1569,254.4719,3904.0
2019-05-24 14:00:00,274.5,274.95,274.33,274.89,3631.0,254.3051,254.722,254.1476,254.6664,3631.0
2019-05-24 14:30:00,274.9,275.18,274.69,274.69,3855.0,254.6757,254.9351,254.4811,254.4811,3855.0
2019-05-24 15:00:00,274.75,275.08,274.7,275.07,4691.0,254.5367,254.8425,254.4904,254.8332,4691.0
2019-05-24 15:30:00,274.97,275.12,274.22,274.43,15956.0,254.7405,254.8795,254.0457,254.2403,15956.0
2019-05-28 09:30:00,275.77,275.77,274.12,274.97,12799.0,255.4817,255.4817,253.9531,254.7405,12799.0
2019-05-28 10:00:00,274.92,275.6,274.85,275.24,4581.0,254.6942,255.3242,254.6294,254.9907,4581.0
2019-05-28 10:30:00,275.19,275.27,273.92,274.35,7117.0,254.9444,255.0185,253.7678,254.1662,7117.0
2019-05-28 11:00:00,274.48,274.96,273.71,273.75,3200.0,254.2866,254.7313,253.5732,253.6103,3200.0
2019-05-28 11:30:00,273.53,274.12,273.2,274.12,6901.0,253.4065,253.9531,253.1008,253.9531,6901.0
2019-05-28 12:00:00,274.01,274.94,274.01,274.84,2750.0,253.8512,254.7128,253.8512,254.6201,2750.0
2019-05-28 12:30:00,274.88,274.92,274.39,274.69,2975.0,254.6572,254.6942,254.2032,254.4811,2975.0
2019-05-28 13:00:00,274.72,274.72,273.87,273.91,3571.0,254.5089,254.5089,253.7215,253.7585,3571.0
2019-05-28 13:30:00,273.87,274.46,273.73,273.8,10149.0,253.7215,254.2681,253.5918,253.6566,10149.0
2019-05-28 14:00:00,273.81,273.83,273.43,273.43,2145.0,253.6659,253.6844,253.3138,253.3138,2145.0
2019-05-28 14:30:00,272.95,273.23,272.35,272.49,5646.0,252.8692,253.1286,252.3133,252.443,5646.0
2019-05-28 15:00:00,272.43,272.43,270.56,270.92,15691.0,252.3874,252.3874,250.655,250.9885,15691.0
2019-05-28 15:30:00,271.02,271.28,269.86,270.87,52664.0,251.0811,251.322,250.0065,250.9422,52664.0
2019-05-29 09:30:00,270.03,270.03,267.71,267.92,10614.0,250.164,250.164,248.0147,248.2092,10614.0
2019-05-29 10:00:00,267.92,269.92,267.92,269.91,9353.0,248.2092,250.0621,248.2092,250.0528,9353.0
2019-05-29 10:30:00,270.01,270.01,268.68,268.89,8090.0,250.1455,250.1455,248.9133,249.1079,8090.0
2019-05-29 11:00:00,268.84,269.32,268.29,268.41,8104.0,249.0615,249.5062,248.552,248.6632,8104.0
2019-05-29 11:30:00,268.71,268.81,267.38,267.66,6565.0,248.9411,249.0337,247.7089,247.9683,6565.0
2019-05-29 12:00:00,267.69,268.35,267.54,268.16,11765.0,247.9961,248.6076,247.8572,248.4316,11765.0
2019-05-29 12:30:00,268.01,268.35,267.52,267.85,10722.0,248.2926,248.6076,247.8386,248.1444,10722.0
2019-05-29 13:00:00,267.85,268.15,267.26,268.02,8120.0,248.1444,248.4223,247.5978,248.3019,8120.0
2019-05-29 13:30:00,268.17,269.71,268.13,269.59,10654.0,248.4408,249.8675,248.4038,249.7564,10654.0
2019-05-29 14:00:00,269.51,270.03,269.05,269.71,6663.0,249.6822,250.164,249.2561,249.8675,6663.0
2019-05-29 14:30:00,269.54,269.54,267.76,268.22,7210.0,249.71,249.71,248.061,248.4871,7210.0
2019-05-29 15:00:00,268.34,269.28,267.72,269.07,15887.0,248.5983,249.4692,248.0239,249.2746,15887.0
2019-05-29 15:30:00,269.08,269.81,268.59,269.52,44048.0,249.2839,249.9602,248.8299,249.6915,44048.0
2019-05-30 09:30:00,270.33,273.37,268.22,272.19,6095.0,250.4419,253.2583,248.4871,252.1651,6095.0
2019-05-30 10:00:00,272.26,272.85,271.72,272.71,5200.0,252.2299,252.7765,251.7296,252.6468,5200.0
2019-05-30 10:30:00,272.81,273.05,271.96,272.46,3766.0,252.7395,252.9618,251.952,252.4152,3766.0
2019-05-30 11:00:00,272.01,272.58,271.88,272.17,3225.0,251.9983,252.5264,251.8779,252.1465,3225.0
2019-05-30 11:30:00,272.23,272.86,271.78,272.75,3600.0,252.2021,252.7858,251.7852,252.6839,3600.0
2019-05-30 12:00:00,272.58,273.72,272.58,273.65,2600.0,252.5264,253.5825,252.5264,253.5177,2600.0
2019-05-30 12:30:00,273.48,274.42,273.17,274.12,3098.0,253.3602,254.231,253.073,253.9531,3098.0
2019-05-30 13:00:00,273.78,273.86,273.1,273.59,6300.0,253.6381,253.7122,253.0081,253.4621,6300.0
2019-05-30 13:30:00,273.5,274.23,273.23,274.15,8918.0,253.3787,254.055,253.1286,253.9809,8918.0
2019-05-30 14:00:00,274.23,274.92,274.07,274.32,7798.0,254.055,254.6942,253.9068,254.1384,7798.0
2019-05-30 14:30:00,274.14,275.0,274.12,274.8,10408.0,253.9716,254.7683,253.9531,254.5831,10408.0
2019-05-30 15:00:00,274.85,275.89,274.29,275.89,16249.0,254.6294,255.5929,254.1106,255.5929,16249.0
2019-05-30 15:30:00,275.79,276.26,275.17,275.85,53557.0,255.5002,255.9356,254.9258,255.5558,53557.0
2019-05-31 09:30:00,269.86,270.56,262.0,264.11,86337.0,250.0065,250.655,242.7247,244.6795,86337.0
2019-05-31 10:00:00,264.21,265.46,264.07,265.28,38290.0,244.7722,245.9302,244.6425,245.7634,38290.0
2019-05-31 10:30:00,265.63,266.63,265.44,265.94,55984.0,246.0877,247.0141,245.9117,246.3749,55984.0
2019-05-31 11:00:00,265.86,268.95,265.71,268.81,21828.0,246.3008,249.1634,246.1618,249.0337,21828.0
2019-05-31 11:30:00,268.84,269.0,266.27,266.8,23697.0,249.0615,249.2098,246.6806,247.1716,23697.0
2019-05-31 12:00:00,266.86,266.96,265.28,265.28,14166.0,247.2272,247.3198,245.7634,245.7634,14166.0
2019-05-31 12:30:00,265.23,265.42,264.72,265.41,9763.0,245.7171,245.8931,245.2446,245.8839,9763.0
2019-05-31 13:00:00,265.32,267.08,265.24,266.61,74720.0,245.8005,247.431,245.7264,246.9956,74720.0
2019-05-31 13:30:00,266.55,266.75,265.66,265.79,15907.0,246.94,247.1253,246.1155,246.2359,15907.0
2019-05-31 14:00:00,265.74,265.74,264.46,264.61,20405.0,246.1896,246.1896,245.0038,245.1427,20405.0
2019-05-31 14:30:00,264.6,265.18,264.6,264.88,17919.0,245.1335,245.6708,245.1335,245.3929,17919.0
2019-05-31 15:00:00,264.81,264.81,263.7,263.99,21412.0,245.328,245.328,244.2997,244.5683,21412.0
2019-05-31 15:30:00,263.97,264.13,263.14,264.0,81999.0,244.5498,244.698,243.7809,244.5776,81999.0
2019-06-03 09:30:00,264.22,265.85,264.06,265.01,12324.0,244.7814,246.2915,244.6332,245.5133,12324.0
2019-06-03 10:00:00,265.25,267.96,264.6,267.96,14836.0,245.7356,248.2463,245.1335,248.2463,14836.0
2019-06-03 10:30:00,267.89,268.23,266.63,267.06,10674.0,248.1814,248.4964,247.0141,247.4125,10674.0
2019-06-03 11:00:00,267.06,267.7,266.81,267.01,19367.0,247.4125,248.0054,247.1809,247.3662,19367.0
2019-06-03 11:30:00,267.22,267.62,266.7,266.98,7818.0,247.5607,247.9313,247.079,247.3384,7818.0
2019-06-03 12:00:00,266.81,267.07,266.03,266.13,7621.0,247.1809,247.4217,246.4583,246.5509,7621.0
2019-06-03 12:30:00,266.36,267.07,266.14,266.76,3706.0,246.764,247.4217,246.5602,247.1346,3706.0
2019-06-03 13:00:00,266.62,268.12,266.5,267.86,10805.0,247.0049,248.3945,246.8937,248.1536,10805.0
2019-06-03 13:30:00,267.75,269.05,266.8,269.04,7754.0,248.0517,249.2561,247.1716,249.2468,7754.0
2019-06-03 14:00:00,268.81,269.76,268.35,269.22,12757.0,249.0337,249.9138,248.6076,249.4136,12757.0
2019-06-03 14:30:00,269.41,269.77,268.42,268.5,14033.0,249.5896,249.9231,248.6724,248.7465,14033.0
2019-06-03 15:00:00,268.47,268.88,267.65,267.87,9034.0,248.7188,249.0986,247.9591,248.1629,9034.0
2019-06-03 15:30:00,267.81,269.58,267.7,269.32,31860.0,248.1073,249.7471,248.0054,249.5062,31860.0
2019-06-04 09:30:00,270.8,273.18,269.76,270.75,16117.0,250.8773,253.0822,249.9138,250.831,16117.0
2019-06-04 10:00:00,270.76,271.18,269.32,270.77,9640.0,250.8403,251.2294,249.5062,250.8495,9640.0
2019-06-04 10:30:00,270.95,272.25,270.95,272.07,21138.0,251.0163,252.2207,251.0163,252.0539,21138.0
2019-06-04 11:00:00,271.91,272.6,271.9,272.13,13873.0,251.9057,252.5449,251.8964,252.1095,13873.0
2019-06-04 11:30:00,271.87,272.52,271.87,272.51,4308.0,251.8686,252.4708,251.8686,252.4615,4308.0
2019-06-04 12:00:00,272.46,272.5,271.8,272.21,5325.0,252.4152,252.4523,251.8038,252.1836,5325.0
2019-06-04 12:30:00,272.23,274.55,272.0,274.55,6934.0,252.2021,254.3514,251.989,254.3514,6934.0
2019-06-04 13:00:00,274.28,274.61,273.98,274.61,2710.0,254.1013,254.407,253.8234,254.407,2710.0
2019-06-04 13:30:00,274.81,275.22,274.69,275.0,1900.0,254.5923,254.9722,254.4811,254.7683,1900.0
2019-06-04 14:00:00,274.99,275.22,274.67,275.22,1970.0,254.7591,254.9722,254.4626,254.9722,1970.0
2019-06-04 14:30:00,275.1,275.45,274.72,275.13,7180.0,254.861,255.1852,254.5089,254.8888,7180.0
2019-06-04 15:00:00,275.27,277.29,275.21,277.29,13137.0,255.0185,256.8899,254.9629,256.8899,13137.0
2019-06-04 15:30:00,277.23,278.86,277.12,278.83,36457.0,256.8343,258.3444,256.7324,258.3166,36457.0
2019-06-05 09:30:00,280.95,280.95,277.5,278.65,20510.0,260.2806,260.2806,257.0844,258.1498,20510.0
2019-06-05 10:00:00,279.32,279.71,276.96,277.41,18524.0,258.7705,259.1318,256.5841,257.001,18524.0
2019-06-05 10:30:00,277.42,277.42,275.36,275.68,7530.0,257.0103,257.0103,255.1019,255.3983,7530.0
2019-06-05 11:00:00,275.87,277.6,275.87,277.6,8493.0,255.5743,257.1771,255.5743,257.1771,8493.0
2019-06-05 11:30:00,277.49,277.94,276.81,277.32,11831.0,257.0752,257.492,256.4452,256.9177,11831.0
2019-06-05 12:00:00,277.28,277.55,276.64,277.55,7340.0,256.8806,257.1307,256.2877,257.1307,7340.0
2019-06-05 12:30:00,277.62,277.62,276.99,277.27,1733.0,257.1956,257.1956,256.6119,256.8713,1733.0
2019-06-05 13:00:00,277.14,278.11,277.14,278.11,3642.0,256.7509,257.6495,256.7509,257.6495,3642.0
2019-06-05 13:30:00,277.85,278.72,277.77,277.79,8656.0,257.4087,258.2147,257.3346,257.3531,8656.0
2019-06-05 14:00:00,277.6,277.83,277.28,277.7,6522.0,257.1771,257.3901,256.8806,257.2697,6522.0
2019-06-05 14:30:00,277.89,277.89,277.08,277.29,5507.0,257.4457,257.4457,256.6953,256.8899,5507.0
2019-06-05 15:00:00,277.34,278.25,277.29,278.25,5472.0,256.9362,257.7792,256.8899,257.7792,5472.0
2019-06-05 15:30:00,278.13,278.48,276.49,277.95,94811.0,257.6681,257.9923,256.1487,257.5013,94811.0
2019-06-06 09:30:00,278.95,278.95,276.48,277.64,3926.0,258.4277,258.4277,256.1395,257.2141,3926.0
2019-06-06 10:00:00,277.56,277.56,276.92,276.92,4600.0,257.14,257.14,256.5471,256.5471,4600.0
2019-06-06 10:30:00,277.15,277.75,277.15,277.28,4335.0,256.7602,257.316,256.7602,256.8806,4335.0
2019-06-06 11:00:00,277.1,277.42,276.37,277.42,10281.0,256.7138,257.0103,256.0376,257.0103,10281.0
2019-06-06 11:30:00,277.08,277.26,273.13,274.03,17847.0,256.6953,256.8621,253.0359,253.8697,17847.0
2019-06-06 12:00:00,274.04,275.1,274.04,274.68,5385.0,253.879,254.861,253.879,254.4719,5385.0
2019-06-06 12:30:00,274.67,274.73,273.95,274.51,3809.0,254.4626,254.5182,253.7956,254.3144,3809.0
2019-06-06 13:00:00,274.53,274.68,273.71,274.44,66750.0,254.3329,254.4719,253.5732,254.2495,66750.0
2019-06-06 13:30:00,274.67,274.75,274.05,274.06,5100.0,254.4626,254.5367,253.8882,253.8975,5100.0
2019-06-06 14:00:00,274.16,274.62,274.06,274.34,10366.0,253.9901,254.4163,253.8975,254.1569,10366.0
2019-06-06 14:30:00,274.43,274.93,273.8,274.2,104266.0,254.2403,254.7035,253.6566,254.0272,104266.0
2019-06-06 15:00:00,274.1,276.95,274.09,276.89,224069.0,253.9346,256.5749,253.9253,256.5193,224069.0
2019-06-06 15:30:00,277.28,278.45,276.94,278.22,26701.0,256.8806,257.9645,256.5656,257.7514,26701.0
2019-06-07 09:30:00,277.37,278.99,277.23,278.32,14896.0,256.964,258.4648,256.8343,257.8441,14896.0
2019-06-07 10:00:00,278.01,278.58,275.4,275.73,13629.0,257.5569,258.085,255.1389,255.4446,13629.0
2019-06-07 10:30:00,275.73,277.63,275.73,277.55,15505.0,255.4446,257.2049,255.4446,257.1307,15505.0
2019-06-07 11:00:00,277.67,277.75,275.04,275.05,13753.0,257.2419,257.316,254.8054,254.8147,13753.0
2019-06-07 11:30:00,275.01,275.4,274.27,274.3,6804.0,254.7776,255.1389,254.092,254.1198,6804.0
2019-06-07 12:00:00,274.38,275.1,274.07,274.62,8700.0,254.194,254.861,253.9068,254.4163,8700.0
2019-06-07 12:30:00,274.66,274.69,273.57,273.78,9605.0,254.4534,254.4811,253.4435,253.6381,9605.0
2019-06-07 13:00:00,273.78,274.16,273.12,273.36,13062.0,253.6381,253.9901,253.0267,253.249,13062.0
2019-06-07 13:30:00,273.28,274.41,273.24,274.28,17735.0,253.1749,254.2217,253.1378,254.1013,17735.0
2019-06-07 14:00:00,274.25,274.27,273.93,274.2,4278.0,254.0735,254.092,253.7771,254.0272,4278.0
2019-06-07 14:30:00,274.14,276.21,274.14,275.86,11149.0,253.9716,255.8893,253.9716,255.5651,11149.0
2019-06-07 15:00:00,275.87,278.18,275.87,278.03,17763.0,255.5743,257.7144,255.5743,257.5754,17763.0
2019-06-07 15:30:00,278.07,278.72,277.95,278.33,73489.0,257.6125,258.2147,257.5013,257.8534,73489.0
2019-06-10 09:30:00,280.96,285.97,280.17,285.45,32342.0,260.2899,264.9313,259.558,264.4495,32342.0
2019-06-10 10:00:00,285.6,286.75,284.76,286.08,14946.0,264.5885,265.6539,263.8103,265.0332,14946.0
2019-06-10 10:30:00,286.53,286.54,285.15,285.15,7859.0,265.4501,265.4593,264.1716,264.1716,7859.0
2019-06-10 11:00:00,285.17,285.17,284.24,284.55,9899.0,264.1901,264.1901,263.3286,263.6158,9899.0
2019-06-10 11:30:00,284.56,286.04,284.28,285.22,7338.0,263.625,264.9961,263.3656,264.2365,7338.0
2019-06-10 12:00:00,285.4,285.4,284.66,284.96,4615.0,264.4032,264.4032,263.7177,263.9956,4615.0
2019-06-10 12:30:00,285.11,286.15,285.11,285.94,6779.0,264.1346,265.098,264.1346,264.9035,6779.0
2019-06-10 13:00:00,285.87,287.27,285.86,286.65,8135.0,264.8386,266.1356,264.8294,265.5613,8135.0
2019-06-10 13:30:00,286.6,287.42,286.28,286.63,9594.0,265.5149,266.2746,265.2185,265.5427,9594.0
2019-06-10 14:00:00,286.73,286.74,285.4,285.67,12518.0,265.6354,265.6446,264.4032,264.6534,12518.0
2019-06-10 14:30:00,285.6,286.1,285.45,286.01,16571.0,264.5885,265.0517,264.4495,264.9683,16571.0
2019-06-10 15:00:00,286.1,286.26,284.66,284.66,7325.0,265.0517,265.1999,263.7177,263.7177,7325.0
2019-06-10 15:30:00,284.74,285.59,284.65,285.49,21603.0,263.7918,264.5792,263.7084,264.4866,21603.0
2019-06-11 09:30:00,286.64,286.64,282.79,283.09,15241.0,265.552,265.552,261.9852,262.2632,15241.0
2019-06-11 10:00:00,283.02,283.54,282.11,283.5,4994.0,262.1983,262.6801,261.3553,262.643,4994.0
2019-06-11 10:30:00,283.44,284.0,282.1,282.1,18597.0,262.5874,263.1062,261.346,261.346,18597.0
2019-06-11 11:00:00,281.94,282.23,280.93,280.93,3889.0,261.1978,261.4664,260.2621,260.2621,3889.0
2019-06-11 11:30:00,280.5,281.08,280.12,280.88,8974.0,259.8637,260.401,259.5117,260.2158,8974.0
2019-06-11 12:00:00,280.73,280.73,279.93,280.29,14500.0,260.0768,260.0768,259.3356,259.6692,14500.0
2019-06-11 12:30:00,280.37,280.54,278.25,278.29,11570.0,259.7433,259.9008,257.7792,257.8163,11570.0
2019-06-11 13:00:00,278.32,279.64,278.32,279.1,15554.0,257.8441,259.067,257.8441,258.5667,15554.0
2019-06-11 13:30:00,278.73,280.31,278.54,280.29,19301.0,258.2239,259.6877,258.0479,259.6692,19301.0
2019-06-11 14:00:00,280.3,281.05,280.29,280.9,9550.0,259.6784,260.3732,259.6692,260.2343,9550.0
2019-06-11 14:30:00,280.76,281.23,280.55,280.7,8778.0,260.1046,260.54,259.91,260.049,8778.0
2019-06-11 15:00:00,280.69,281.04,280.27,280.88,6470.0,260.0397,260.364,259.6506,260.2158,6470.0
2019-06-11 15:30:00,280.85,281.03,280.35,280.54,26631.0,260.188,260.3547,259.7247,259.9008,26631.0
2019-06-12 09:30:00,279.83,281.45,277.95,279.86,14438.0,259.243,260.7438,257.5013,259.2708,14438.0
2019-06-12 10:00:00,280.03,280.03,277.23,277.91,10362.0,259.4283,259.4283,256.8343,257.4643,10362.0
2019-06-12 10:30:00,278.17,279.51,278.17,278.7,4000.0,257.7051,258.9465,257.7051,258.1961,4000.0
2019-06-12 11:00:00,278.16,278.94,278.11,278.52,5610.0,257.6959,258.4185,257.6495,258.0294,5610.0
2019-06-12 11:30:00,278.54,279.36,278.54,279.18,1856.0,258.0479,258.8076,258.0479,258.6408,1856.0
2019-06-12 12:00:00,278.96,279.88,278.96,279.3,6396.0,258.437,259.2893,258.437,258.752,6396.0
2019-06-12 12:30:00,279.3,279.52,278.69,279.36,11926.0,258.752,258.9558,258.1869,258.8076,11926.0
2019-06-12 13:00:00,279.2,280.56,278.99,280.31,3502.0,258.6593,259.9193,258.4648,259.6877,3502.0
2019-06-12 13:30:00,280.5,281.36,280.23,281.35,5712.0,259.8637,260.6604,259.6136,260.6512,5712.0
2019-06-12 14:00:00,281.32,281.64,280.9,281.49,3825.0,260.6234,260.9198,260.2343,260.7809,3825.0
2019-06-12 14:30:00,281.61,282.79,281.39,282.17,6381.0,260.892,261.9852,260.6882,261.4108,6381.0
2019-06-12 15:00:00,282.06,282.09,281.42,281.47,2726.0,261.3089,261.3367,260.716,260.7623,2726.0
2019-06-12 15:30:00,281.23,281.54,279.99,280.62,50699.0,260.54,260.8272,259.3912,259.9749,50699.0
2019-06-13 09:30:00,281.87,283.48,280.91,280.91,4344.0,261.1329,262.6245,260.2435,260.2435,4344.0
2019-06-13 10:00:00,280.9,280.9,278.61,278.61,4627.0,260.2343,260.2343,258.1128,258.1128,4627.0
2019-06-13 10:30:00,278.88,279.67,278.7,278.7,4392.0,258.3629,259.0948,258.1961,258.1961,4392.0
2019-06-13 11:00:00,278.8,279.22,277.79,279.22,2978.0,258.2888,258.6779,257.3531,258.6779,2978.0
2019-06-13 11:30:00,279.33,279.86,279.33,279.86,4060.0,258.7798,259.2708,258.7798,259.2708,4060.0
2019-06-13 12:00:00,279.94,279.94,277.91,277.94,13461.0,259.3449,259.3449,257.4643,257.492,13461.0
2019-06-13 12:30:00,278.01,278.5,277.6,278.5,31686.0,257.5569,258.0108,257.1771,258.0108,31686.0
2019-06-13 13:00:00,278.87,278.87,278.51,278.63,2848.0,258.3536,258.3536,258.0201,258.1313,2848.0
2019-06-13 13:30:00,278.53,278.67,278.36,278.57,4888.0,258.0386,258.1683,257.8811,258.0757,4888.0
2019-06-13 14:00:00,278.52,278.58,277.97,278.0,23832.0,258.0294,258.085,257.5198,257.5476,23832.0
2019-06-13 14:30:00,278.0,278.53,277.8,278.0,31372.0,257.5476,258.0386,257.3623,257.5476,31372.0
2019-06-13 15:00:00,277.92,277.94,276.9,276.97,5667.0,257.4735,257.492,256.5286,256.5934,5667.0
2019-06-13 15:30:00,277.02,277.32,276.45,277.23,35564.0,256.6397,256.9177,256.1117,256.8343,35564.0
2019-06-14 09:30:00,276.3,276.3,272.08,274.44,37392.0,255.9727,255.9727,252.0632,254.2495,37392.0
2019-06-14 10:00:00,274.76,275.52,273.69,274.28,37436.0,254.546,255.2501,253.5547,254.1013,37436.0
2019-06-14 10:30:00,274.32,276.42,274.03,276.42,22910.0,254.1384,256.0839,253.8697,256.0839,22910.0
2019-06-14 11:00:00,276.41,276.41,275.53,275.99,14241.0,256.0746,256.0746,255.2593,255.6855,14241.0
2019-06-14 11:30:00,275.79,276.39,275.59,275.78,5990.0,255.5002,256.0561,255.3149,255.491,5990.0
2019-06-14 12:00:00,275.64,275.76,275.49,275.67,5231.0,255.3613,255.4724,255.2223,255.389,5231.0
2019-06-14 12:30:00,275.68,275.92,275.35,275.89,5693.0,255.3983,255.6207,255.0926,255.5929,5693.0
2019-06-14 13:00:00,275.64,275.65,274.86,274.89,5373.0,255.3613,255.3705,254.6386,254.6664,5373.0
2019-06-14 13:30:00,275.06,276.1,275.01,275.69,6105.0,254.8239,255.7874,254.7776,255.4076,6105.0
2019-06-14 14:00:00,275.67,275.89,275.48,275.79,3856.0,255.389,255.5929,255.213,255.5002,3856.0
2019-06-14 14:30:00,275.69,275.98,275.67,275.93,16384.0,255.4076,255.6762,255.389,255.6299,16384.0
2019-06-14 15:00:00,275.96,276.11,275.74,275.86,22979.0,255.6577,255.7967,255.4539,255.5651,22979.0
2019-06-14 15:30:00,275.81,276.38,275.57,275.78,47127.0,255.5187,256.0468,255.2964,255.491,47127.0
2019-06-17 09:30:00,275.0,276.36,274.32,274.92,12247.0,254.7683,256.0283,254.1384,254.6942,12247.0
2019-06-17 10:00:00,275.38,275.71,274.36,274.92,23121.0,255.1204,255.4261,254.1754,254.6942,23121.0
2019-06-17 10:30:00,274.74,274.74,274.19,274.2,7352.0,254.5275,254.5275,254.0179,254.0272,7352.0
2019-06-17 11:00:00,274.7,274.72,274.07,274.52,5965.0,254.4904,254.5089,253.9068,254.3237,5965.0
2019-06-17 11:30:00,274.61,274.7,273.34,273.34,9601.0,254.407,254.4904,253.2305,253.2305,9601.0
2019-06-17 12:00:00,273.34,273.34,272.25,273.34,15858.0,253.2305,253.2305,252.2207,253.2305,15858.0
2019-06-17 12:30:00,273.6,274.11,273.41,273.58,4950.0,253.4713,253.9438,253.2953,253.4528,4950.0
2019-06-17 13:00:00,273.54,274.0,273.53,273.75,5237.0,253.4158,253.8419,253.4065,253.6103,5237.0
2019-06-17 13:30:00,273.58,274.26,273.58,273.68,2414.0,253.4528,254.0828,253.4528,253.5455,2414.0
2019-06-17 14:00:00,273.82,274.47,273.66,273.78,7640.0,253.6752,254.2773,253.5269,253.6381,7640.0
2019-06-17 14:30:00,273.99,274.66,273.49,273.94,9362.0,253.8326,254.4534,253.3694,253.7863,9362.0
2019-06-17 15:00:00,273.94,274.33,273.4,273.4,10066.0,253.7863,254.1476,253.2861,253.2861,10066.0
2019-06-17 15:30:00,273.4,273.4,272.09,272.28,37624.0,253.2861,253.2861,252.0724,252.2485,37624.0
2019-06-18 09:30:00,273.89,275.7,272.97,274.99,13213.0,253.74,255.4168,252.8877,254.7591,13213.0
2019-06-18 10:00:00,273.77,275.68,273.77,274.74,11213.0,253.6288,255.3983,253.6288,254.5275,11213.0
2019-06-18 10:30:00,274.92,274.93,273.85,274.61,9706.0,254.6942,254.7035,253.7029,254.407,9706.0
2019-06-18 11:00:00,274.59,274.85,273.67,274.05,10489.0,254.3885,254.6294,253.5362,253.8882,10489.0
2019-06-18 11:30:00,274.02,274.02,271.81,272.25,7440.0,253.8604,253.8604,251.813,252.2207,7440.0
2019-06-18 12:00:00,272.01,272.26,271.4,271.64,8121.0,251.9983,252.2299,251.4332,251.6555,8121.0
2019-06-18 12:30:00,271.64,271.69,270.83,271.04,8510.0,251.6555,251.7019,250.9051,251.0997,8510.0
2019-06-18 13:00:00,271.0,271.89,270.66,271.41,15932.0,251.0626,251.8871,250.7476,251.4425,15932.0
2019-06-18 13:30:00,271.51,271.89,270.89,271.1,10249.0,251.5351,251.8871,250.9607,251.1553,10249.0
2019-06-18 14:00:00,271.35,271.93,270.92,271.0,10110.0,251.3869,251.9242,250.9885,251.0626,10110.0
2019-06-18 14:30:00,271.01,271.12,270.0,270.0,7425.0,251.0719,251.1738,250.1362,250.1362,7425.0
2019-06-18 15:00:00,269.9,271.53,269.34,271.31,20512.0,250.0435,251.5536,249.5247,251.3498,20512.0
2019-06-18 15:30:00,271.43,271.7,270.61,270.78,46726.0,251.461,251.7111,250.7013,250.8588,46726.0
2019-06-19 09:30:00,271.44,271.44,268.93,269.15,9035.0,251.4702,251.4702,249.1449,249.3487,9035.0
2019-06-19 10:00:00,269.16,269.35,267.27,267.82,7326.0,249.358,249.534,247.607,248.1166,7326.0
2019-06-19 10:30:00,267.83,269.33,267.59,269.33,3921.0,248.1258,249.5155,247.9035,249.5155,3921.0
2019-06-19 11:00:00,269.25,269.52,268.35,268.88,5490.0,249.4414,249.6915,248.6076,249.0986,5490.0
2019-06-19 11:30:00,268.88,268.88,267.78,267.84,3500.0,249.0986,249.0986,248.0795,248.1351,3500.0
2019-06-19 12:00:00,268.0,268.75,267.8,268.44,1990.0,248.2833,248.9782,248.098,248.691,1990.0
2019-06-19 12:30:00,268.48,269.66,268.27,269.65,5238.0,248.728,249.8212,248.5335,249.8119,5238.0
2019-06-19 13:00:00,269.19,269.57,268.93,269.57,4602.0,249.3858,249.7378,249.1449,249.7378,4602.0
2019-06-19 13:30:00,269.48,270.92,269.34,269.9,3885.0,249.6544,250.9885,249.5247,250.0435,3885.0
2019-06-19 14:00:00,269.77,271.13,269.3,270.59,5437.0,249.9231,251.1831,249.4877,250.6828,5437.0
2019-06-19 14:30:00,270.66,271.46,270.15,270.65,4713.0,250.7476,251.4888,250.2752,250.7384,4713.0
2019-06-19 15:00:00,271.01,271.86,270.92,271.57,4458.0,251.0719,251.8593,250.9885,251.5907,4458.0
2019-06-19 15:30:00,271.46,272.3,270.79,271.31,14586.0,251.4888,252.267,250.8681,251.3498,14586.0
2019-06-20 09:30:00,273.81,274.87,272.84,274.07,14184.0,253.6659,254.6479,252.7673,253.9068,14184.0
2019-06-20 10:00:00,274.01,274.42,272.62,273.18,18250.0,253.8512,254.231,252.5634,253.0822,18250.0
2019-06-20 10:30:00,272.99,273.29,272.06,272.15,23968.0,252.9062,253.1841,252.0446,252.128,23968.0
2019-06-20 11:00:00,272.21,272.23,269.36,269.47,8968.0,252.1836,252.2021,249.5433,249.6452,8968.0
2019-06-20 11:30:00,269.43,269.43,268.06,268.06,10842.0,249.6081,249.6081,248.3389,248.3389,10842.0
2019-06-20 12:00:00,268.1,268.1,266.95,267.76,4769.0,248.376,248.376,247.3106,248.061,4769.0
2019-06-20 12:30:00,267.78,268.57,267.37,268.01,5502.0,248.0795,248.8114,247.6997,248.2926,5502.0
2019-06-20 13:00:00,268.39,268.84,268.01,268.44,10439.0,248.6446,249.0615,248.2926,248.691,10439.0
2019-06-20 13:30:00,268.93,268.95,268.18,268.91,7070.0,249.1449,249.1634,248.4501,249.1264,7070.0
2019-06-20 14:00:00,268.91,269.1,268.49,268.96,14960.0,249.1264,249.3024,248.7373,249.1727,14960.0
2019-06-20 14:30:00,269.07,270.99,268.66,270.6,11440.0,249.2746,251.0534,248.8948,250.692,11440.0
2019-06-20 15:00:00,270.66,271.46,270.16,271.26,16452.0,250.7476,251.4888,250.2844,251.3035,16452.0
2019-06-20 15:30:00,271.27,272.62,270.96,272.15,42748.0,251.3128,252.5634,251.0256,252.128,42748.0
2019-06-21 09:30:00,270.5,270.86,269.41,270.19,31559.0,250.5994,250.9329,249.5896,250.3122,31559.0
2019-06-21 10:00:00,270.56,270.77,269.8,270.77,7670.0,250.655,250.8495,249.9509,250.8495,7670.0
2019-06-21 10:30:00,270.72,271.66,270.71,270.93,43942.0,250.8032,251.6741,250.794,250.9978,43942.0
2019-06-21 11:00:00,271.02,271.8,270.52,270.52,11513.0,251.0811,251.8038,250.6179,250.6179,11513.0
2019-06-21 11:30:00,270.46,270.46,269.79,270.05,5500.0,250.5623,250.5623,249.9416,250.1825,5500.0
2019-06-21 12:00:00,270.05,270.21,269.53,270.1,14283.0,250.1825,250.3307,249.7008,250.2288,14283.0
2019-06-21 12:30:00,270.05,270.91,269.85,270.09,8944.0,250.1825,250.9792,249.9972,250.2196,8944.0
2019-06-21 13:00:00,270.07,270.07,269.48,269.48,2518.0,250.201,250.201,249.6544,249.6544,2518.0
2019-06-21 13:30:00,269.6,269.6,268.95,268.96,13842.0,249.7656,249.7656,249.1634,249.1727,13842.0
2019-06-21 14:00:00,268.97,269.09,268.35,268.76,8221.0,249.182,249.2931,248.6076,248.9874,8221.0
2019-06-21 14:30:00,268.98,269.35,268.54,268.54,2241.0,249.1912,249.534,248.7836,248.7836,2241.0
2019-06-21 15:00:00,268.54,269.38,268.5,268.7,7664.0,248.7836,249.5618,248.7465,248.9318,7664.0
2019-06-21 15:30:00,268.91,269.28,268.12,268.23,21028.0,249.1264,249.4692,248.3945,248.4964,21028.0
2019-06-24 09:30:00,268.78,269.94,267.97,269.61,30782.0,249.0059,250.0806,248.2555,249.7749,30782.0
2019-06-24 10:00:00,269.72,271.72,269.51,270.86,84530.0,249.8768,251.7296,249.6822,250.9329,84530.0
2019-06-24 10:30:00,270.91,271.27,269.8,271.27,50944.0,250.9792,251.3128,249.9509,251.3128,50944.0
2019-06-24 11:00:00,271.46,271.46,270.41,271.09,14315.0,251.4888,251.4888,250.516,251.146,14315.0
2019-06-24 11:30:00,270.77,271.3,270.0,270.59,24389.0,250.8495,251.3405,250.1362,250.6828,24389.0
2019-06-24 12:00:00,270.25,270.25,269.37,269.57,7182.0,250.3678,250.3678,249.5525,249.7378,7182.0
2019-06-24 12:30:00,269.62,270.32,269.62,269.9,3800.0,249.7841,250.4326,249.7841,250.0435,3800.0
2019-06-24 13:00:00,269.79,270.56,269.79,270.34,4449.0,249.9416,250.655,249.9416,250.4512,4449.0
2019-06-24 13:30:00,270.37,271.3,269.56,270.18,40637.0,250.479,251.3405,249.7286,250.3029,40637.0
2019-06-24 14:00:00,270.19,270.63,269.79,269.94,5342.0,250.3122,250.7198,249.9416,250.0806,5342.0
2019-06-24 14:30:00,269.89,270.08,269.61,269.86,4888.0,250.0343,250.2103,249.7749,250.0065,4888.0
2019-06-24 15:00:00,269.97,270.3,269.55,270.19,4701.0,250.1084,250.4141,249.7193,250.3122,4701.0
2019-06-24 15:30:00,270.09,270.77,269.97,270.49,27172.0,250.2196,250.8495,250.1084,250.5901,27172.0
2019-06-25 09:30:00,271.27,274.87,270.62,271.93,16311.0,251.3128,254.6479,250.7106,251.9242,16311.0
2019-06-25 10:00:00,271.91,271.91,271.26,271.46,5400.0,251.9057,251.9057,251.3035,251.4888,5400.0
2019-06-25 10:30:00,271.45,271.56,270.54,270.54,4201.0,251.4795,251.5814,250.6365,250.6365,4201.0
2019-06-25 11:00:00,270.25,271.12,270.19,270.27,10398.0,250.3678,251.1738,250.3122,250.3863,10398.0
2019-06-25 11:30:00,270.51,270.75,268.68,269.03,14245.0,250.6087,250.831,248.9133,249.2376,14245.0
2019-06-25 12:00:00,268.82,269.68,268.82,269.46,8152.0,249.043,249.8397,249.043,249.6359,8152.0
2019-06-25 12:30:00,269.26,270.1,268.97,269.84,26647.0,249.4506,250.2288,249.182,249.988,26647.0
2019-06-25 13:00:00,269.55,270.99,269.52,270.93,7300.0,249.7193,251.0534,249.6915,250.9978,7300.0
2019-06-25 13:30:00,270.88,271.3,270.48,270.49,11245.0,250.9514,251.3405,250.5809,250.5901,11245.0
2019-06-25 14:00:00,270.47,270.9,270.37,270.63,4131.0,250.5716,250.97,250.479,250.7198,4131.0
2019-06-25 14:30:00,270.6,270.65,269.4,269.87,10701.0,250.692,250.7384,249.5803,250.0158,10701.0
2019-06-25 15:00:00,269.86,270.65,269.86,270.65,11639.0,250.0065,250.7384,250.0065,250.7384,11639.0
2019-06-25 15:30:00,270.32,271.01,270.3,270.68,31872.0,250.4326,251.0719,250.4141,250.7662,31872.0
2019-06-26 09:30:00,271.42,273.34,270.71,271.21,24567.0,251.4517,253.2305,250.794,251.2572,24567.0
2019-06-26 10:00:00,270.94,271.32,270.26,271.05,8978.0,251.007,251.3591,250.3771,251.1089,8978.0
2019-06-26 10:30:00,270.62,271.29,270.51,270.99,6449.0,250.7106,251.3313,250.6087,251.0534,6449.0
2019-06-26 11:00:00,271.22,271.43,270.73,270.9,8900.0,251.2664,251.461,250.8125,250.97,8900.0
2019-06-26 11:30:00,271.14,272.33,270.87,272.16,6851.0,251.1923,252.2948,250.9422,252.1373,6851.0
2019-06-26 12:00:00,272.18,272.29,270.93,270.94,17715.0,252.1558,252.2577,250.9978,251.007,17715.0
2019-06-26 12:30:00,271.03,271.2,270.62,270.9,19264.0,251.0904,251.2479,250.7106,250.97,19264.0
2019-06-26 13:00:00,271.14,271.46,270.53,271.15,15462.0,251.1923,251.4888,250.6272,251.2016,15462.0
2019-06-26 13:30:00,271.04,271.32,270.44,270.91,15516.0,251.0997,251.3591,250.5438,250.9792,15516.0
2019-06-26 14:00:00,270.96,271.56,270.96,271.22,6870.0,251.0256,251.5814,251.0256,251.2664,6870.0
2019-06-26 14:30:00,271.22,271.5,270.2,270.58,7500.0,251.2664,251.5258,250.3215,250.6735,7500.0
2019-06-26 15:00:00,270.59,271.8,270.59,271.62,13276.0,250.6828,251.8038,250.6828,251.637,13276.0
2019-06-26 15:30:00,271.58,272.23,270.89,270.95,39697.0,251.5999,252.2021,250.9607,251.0163,39697.0
2019-06-27 09:30:00,270.37,271.16,270.24,270.24,3509.0,251.1846,251.9185,251.0638,251.0638,3509.0
2019-06-27 10:00:00,269.91,270.69,269.61,269.72,3666.0,250.7572,251.4819,250.4785,250.5807,3666.0
2019-06-27 10:30:00,269.83,270.14,269.31,269.59,6234.0,250.6829,250.9709,250.1998,250.4599,6234.0
2019-06-27 11:00:00,269.09,269.31,268.09,268.34,3882.0,249.9954,250.1998,249.0664,249.2986,3882.0
2019-06-27 11:30:00,268.13,269.08,268.11,269.04,6185.0,249.1035,249.9861,249.085,249.949,6185.0
2019-06-27 12:00:00,269.02,269.49,268.92,269.23,8901.0,249.9304,250.367,249.8375,250.1255,8901.0
2019-06-27 12:30:00,269.35,270.14,269.16,269.92,7980.0,250.237,250.9709,250.0605,250.7665,7980.0
2019-06-27 13:00:00,270.13,270.68,270.13,270.68,9257.0,250.9616,251.4726,250.9616,251.4726,9257.0
2019-06-27 13:30:00,270.62,271.26,270.62,271.26,14993.0,251.4169,252.0114,251.4169,252.0114,14993.0
2019-06-27 14:00:00,271.13,272.06,271.13,271.88,6910.0,251.8907,252.7547,251.8907,252.5874,6910.0
2019-06-27 14:30:00,272.08,272.54,271.82,272.47,7179.0,252.7733,253.2006,252.5317,253.1356,7179.0
2019-06-27 15:00:00,272.51,273.18,272.35,272.86,9699.0,253.1727,253.7952,253.0241,253.4979,9699.0
2019-06-27 15:30:00,272.76,273.45,272.44,273.33,20748.0,253.405,254.046,253.1077,253.9346,20748.0
2019-06-28 09:30:00,272.92,275.25,272.88,274.03,15702.0,253.5536,255.7183,253.5165,254.5849,15702.0
2019-06-28 10:00:00,273.75,274.58,273.32,274.12,5062.0,254.3248,255.0959,253.9253,254.6685,5062.0
2019-06-28 10:30:00,274.32,275.33,274.17,274.62,4833.0,254.8543,255.7926,254.7149,255.133,4833.0
2019-06-28 11:00:00,275.16,275.23,273.89,275.23,4266.0,255.6347,255.6997,254.4548,255.6997,4266.0
2019-06-28 11:30:00,274.68,275.81,274.68,275.36,18840.0,255.1888,256.2386,255.1888,255.8205,18840.0
2019-06-28 12:00:00,275.39,276.25,275.21,275.93,9709.0,255.8484,256.6474,255.6811,256.3501,9709.0
2019-06-28 12:30:00,275.78,276.29,275.45,275.68,5796.0,256.2107,256.6845,255.9041,256.1178,5796.0
2019-06-28 13:00:00,275.92,275.96,274.2,274.2,4700.0,256.3408,256.3779,254.7428,254.7428,4700.0
2019-06-28 13:30:00,274.22,274.79,273.72,273.73,5337.0,254.7614,255.291,254.2969,254.3062,5337.0
2019-06-28 14:00:00,273.81,274.48,273.52,273.78,9137.0,254.3805,255.0029,254.1111,254.3526,9137.0
2019-06-28 14:30:00,273.75,273.86,273.48,273.68,15252.0,254.3248,254.4269,254.0739,254.2597,15252.0
2019-06-28 15:00:00,273.68,274.46,273.41,274.46,9871.0,254.2597,254.9844,254.0089,254.9844,9871.0
2019-06-28 15:30:00,274.48,275.08,273.4,274.35,42064.0,255.0029,255.5604,253.9996,254.8822,42064.0
2019-07-01 09:30:00,277.8,279.13,276.13,276.6,9241.0,258.0874,259.323,256.5359,256.9725,9241.0
2019-07-01 10:00:00,277.06,278.73,277.06,278.41,13368.0,257.3999,258.9514,257.3999,258.6541,13368.0
2019-07-01 10:30:00,278.29,278.65,278.03,278.34,4713.0,258.5426,258.877,258.301,258.589,4713.0
2019-07-01 11:00:00,278.36,278.92,277.9,278.37,6497.0,258.6076,259.1279,258.1803,258.6169,6497.0
2019-07-01 11:30:00,278.37,278.93,277.91,278.93,8573.0,258.6169,259.1372,258.1896,259.1372,8573.0
2019-07-01 12:00:00,279.08,279.79,278.92,279.16,14063.0,259.2765,259.9362,259.1279,259.3509,14063.0
2019-07-01 12:30:00,278.86,279.48,278.86,279.29,6699.0,259.0721,259.6482,259.0721,259.4716,6699.0
2019-07-01 13:00:00,279.44,279.9,279.36,279.67,11107.0,259.611,260.0383,259.5367,259.8247,11107.0
2019-07-01 13:30:00,279.5,280.61,279.37,280.52,17151.0,259.6667,260.698,259.546,260.6144,17151.0
2019-07-01 14:00:00,280.4,280.82,279.73,280.35,31050.0,260.5029,260.8931,259.8804,260.4564,31050.0
2019-07-01 14:30:00,280.24,281.68,280.15,281.15,10638.0,260.3542,261.692,260.2706,261.1996,10638.0
2019-07-01 15:00:00,281.0,282.2,281.0,281.93,17150.0,261.0603,262.1751,261.0603,261.9243,17150.0
2019-07-01 15:30:00,281.83,283.27,281.83,283.0,42109.0,261.8314,263.1692,261.8314,262.9184,42109.0
2019-07-02 09:30:00,283.29,284.7,282.06,284.22,25780.0,263.1878,264.4977,262.0451,264.0518,25780.0
2019-07-02 10:00:00,283.8,285.72,283.79,285.59,17563.0,263.6616,265.4454,263.6523,265.3246,17563.0
2019-07-02 10:30:00,285.36,286.29,284.81,285.66,11042.0,265.1109,265.9749,264.5999,265.3896,11042.0
2019-07-02 11:00:00,285.55,285.96,282.7,284.09,39011.0,265.2874,265.6683,262.6397,263.931,39011.0
2019-07-02 11:30:00,283.93,284.03,283.37,283.64,15219.0,263.7824,263.8753,263.2621,263.513,15219.0
2019-07-02 12:00:00,283.57,284.09,283.26,283.32,17655.0,263.4479,263.931,263.1599,263.2157,17655.0
2019-07-02 12:30:00,283.57,284.07,283.46,283.52,10183.0,263.4479,263.9124,263.3457,263.4015,10183.0
2019-07-02 13:00:00,283.43,284.4,283.28,284.28,8618.0,263.3179,264.219,263.1785,264.1075,8618.0
2019-07-02 13:30:00,284.28,284.52,283.72,284.44,33539.0,264.1075,264.3305,263.5873,264.2562,33539.0
2019-07-02 14:00:00,284.28,284.49,283.93,284.23,10638.0,264.1075,264.3026,263.7824,264.0611,10638.0
2019-07-02 14:30:00,284.2,284.48,284.15,284.31,20544.0,264.0332,264.2934,263.9868,264.1354,20544.0
2019-07-02 15:00:00,284.21,284.76,284.11,284.47,9453.0,264.0425,264.5535,263.9496,264.2841,9453.0
2019-07-02 15:30:00,284.38,284.99,283.99,284.6,78489.0,264.2004,264.7672,263.8381,264.4048,78489.0
2019-07-03 09:30:00,285.65,286.79,282.82,283.79,21333.0,265.3803,266.4394,262.7511,263.6523,21333.0
2019-07-03 10:00:00,283.82,286.83,283.82,286.83,8793.0,263.6802,266.4766,263.6802,266.4766,8793.0
2019-07-03 10:30:00,286.43,286.65,285.44,285.79,12106.0,266.105,266.3094,265.1852,265.5104,12106.0
2019-07-03 11:00:00,285.9,286.58,285.55,285.57,8174.0,265.6126,266.2443,265.2874,265.306,8174.0
2019-07-03 11:30:00,285.59,287.53,285.44,287.17,12186.0,265.3246,267.1269,265.1852,266.7925,12186.0
2019-07-03 12:00:00,287.12,287.14,286.61,286.93,5803.0,266.746,266.7646,266.2722,266.5695,5803.0
2019-07-03 12:30:00,286.98,288.86,286.98,288.72,32749.0,266.616,268.3625,266.616,268.2325,32749.0
2019-07-05 09:30:00,288.01,288.01,284.43,285.92,17696.0,267.5729,267.5729,264.2469,265.6312,17696.0
2019-07-05 10:00:00,285.61,286.19,285.4,285.68,12000.0,265.3432,265.882,265.1481,265.4082,12000.0
2019-07-05 10:30:00,285.75,286.45,284.85,286.45,15118.0,265.4732,266.1236,264.6371,266.1236,15118.0
2019-07-05 11:00:00,286.85,287.36,285.96,286.48,5225.0,266.4952,266.969,265.6683,266.1514,5225.0
2019-07-05 11:30:00,286.55,286.56,285.55,286.07,2500.0,266.2165,266.2258,265.2874,265.7705,2500.0
2019-07-05 12:00:00,285.65,286.58,285.65,286.41,3408.0,265.3803,266.2443,265.3803,266.0864,3408.0
2019-07-05 12:30:00,286.79,286.92,286.44,286.55,1800.0,266.4394,266.5602,266.1143,266.2165,1800.0
2019-07-05 13:00:00,286.34,286.69,286.0,286.12,11110.0,266.0214,266.3465,265.7055,265.817,11110.0
2019-07-05 13:30:00,286.12,287.52,286.12,287.48,5410.0,265.817,267.1176,265.817,267.0805,5410.0
2019-07-05 14:00:00,287.49,287.75,287.26,287.71,6163.0,267.0898,267.3313,266.8761,267.2942,6163.0
2019-07-05 14:30:00,287.58,288.04,287.58,288.01,4615.0,267.1734,267.6007,267.1734,267.5729,4615.0
2019-07-05 15:00:00,288.01,288.45,287.59,288.31,14310.0,267.5729,267.9816,267.1827,267.8516,14310.0
2019-07-05 15:30:00,288.37,288.37,287.37,288.07,25416.0,267.9073,267.9073,266.9783,267.6286,25416.0
2019-07-08 09:30:00,283.73,287.97,282.93,285.58,37845.0,263.5966,267.5357,262.8533,265.3153,37845.0
2019-07-08 10:00:00,285.63,288.49,285.62,286.78,28364.0,265.3617,268.0188,265.3525,266.4301,28364.0
2019-07-08 10:30:00,286.92,288.16,286.71,287.44,15992.0,266.5602,267.7122,266.3651,267.0433,15992.0
2019-07-08 11:00:00,287.29,287.86,285.88,285.98,15339.0,266.904,267.4335,265.594,265.6869,15339.0
2019-07-08 11:30:00,285.9,287.4,285.9,286.79,20527.0,265.6126,267.0061,265.6126,266.4394,20527.0
2019-07-08 12:00:00,286.9,287.11,286.34,286.77,21823.0,266.5416,266.7367,266.0214,266.4209,21823.0
2019-07-08 12:30:00,286.92,287.39,286.88,286.99,5584.0,266.5602,266.9969,266.523,266.6252,5584.0
2019-07-08 13:00:00,287.26,287.84,286.99,287.51,8394.0,266.8761,267.4149,266.6252,267.1083,8394.0
2019-07-08 13:30:00,287.47,287.47,286.53,286.66,12207.0,267.0712,267.0712,266.1979,266.3187,12207.0
2019-07-08 14:00:00,286.66,287.03,286.51,286.87,14765.0,266.3187,266.6624,266.1793,266.5138,14765.0
2019-07-08 14:30:00,286.79,287.21,286.75,287.1,8942.0,266.4394,266.8296,266.4023,266.7274,8942.0
2019-07-08 15:00:00,287.11,287.26,286.76,286.98,18792.0,266.7367,266.8761,266.4116,266.616,18792.0
2019-07-08 15:30:00,287.07,287.86,286.94,287.45,37889.0,266.6996,267.4335,266.5788,267.0526,37889.0
2019-07-09 09:30:00,287.52,290.39,287.52,290.28,14616.0,267.1176,269.784,267.1176,269.6818,14616.0
2019-07-09 10:00:00,290.28,290.69,288.01,288.66,27305.0,269.6818,270.0627,267.5729,268.1767,27305.0
2019-07-09 10:30:00,288.67,290.28,288.44,289.25,38751.0,268.186,269.6818,267.9724,268.7249,38751.0
2019-07-09 11:00:00,289.12,291.18,289.12,290.73,18072.0,268.6041,270.5179,268.6041,270.0999,18072.0
2019-07-09 11:30:00,290.8,290.93,290.26,290.44,18707.0,270.1649,270.2857,269.6632,269.8304,18707.0
2019-07-09 12:00:00,290.51,290.52,289.65,289.87,12400.0,269.8955,269.9048,269.0965,269.3009,12400.0
2019-07-09 12:30:00,289.87,289.87,289.15,289.59,9056.0,269.3009,269.3009,268.632,269.0407,9056.0
2019-07-09 13:00:00,289.5,289.84,289.1,289.12,7043.0,268.9571,269.273,268.5855,268.6041,7043.0
2019-07-09 13:30:00,289.15,289.15,287.2,287.42,16377.0,268.632,268.632,266.8203,267.0247,16377.0
2019-07-09 14:00:00,287.23,287.82,286.83,286.83,13137.0,266.8482,267.3963,266.4766,266.4766,13137.0
2019-07-09 14:30:00,286.92,287.59,286.41,287.34,21021.0,266.5602,267.1827,266.0864,266.9504,21021.0
2019-07-09 15:00:00,287.33,287.4,286.48,286.65,19568.0,266.9411,267.0061,266.1514,266.3094,19568.0
2019-07-09 15:30:00,286.72,288.49,286.67,287.5,65540.0,266.3744,268.0188,266.3279,267.0991,65540.0
2019-07-10 09:30:00,287.98,291.02,286.06,287.22,26001.0,267.545,270.3693,265.7612,266.8389,26001.0
2019-07-10 10:00:00,286.85,287.35,286.25,286.25,11276.0,266.4952,266.9597,265.9378,265.9378,11276.0
2019-07-10 10:30:00,286.15,287.31,286.15,286.99,17229.0,265.8448,266.9225,265.8448,266.6252,17229.0
2019-07-10 11:00:00,287.07,287.21,286.5,287.05,9863.0,266.6996,266.8296,266.17,266.681,9863.0
2019-07-10 11:30:00,287.01,287.48,286.69,287.14,8500.0,266.6438,267.0805,266.3465,266.7646,8500.0
2019-07-10 12:00:00,287.13,287.42,286.68,286.88,16131.0,266.7553,267.0247,266.3372,266.523,16131.0
2019-07-10 12:30:00,286.99,286.99,286.6,286.9,18254.0,266.6252,266.6252,266.2629,266.5416,18254.0
2019-07-10 13:00:00,286.87,287.3,286.0,286.19,17747.0,266.5138,266.9132,265.7055,265.882,17747.0
2019-07-10 13:30:00,285.78,286.24,285.03,285.24,14408.0,265.5011,265.9285,264.8043,264.9994,14408.0
2019-07-10 14:00:00,285.25,285.76,285.23,285.56,11142.0,265.0087,265.4825,264.9901,265.2967,11142.0
2019-07-10 14:30:00,285.56,286.52,285.46,286.45,12256.0,265.2967,266.1886,265.2038,266.1236,12256.0
2019-07-10 15:00:00,286.45,286.54,285.17,285.25,22129.0,266.1236,266.2072,264.9344,265.0087,22129.0
2019-07-10 15:30:00,285.12,285.65,284.23,284.46,68580.0,264.8879,265.3803,264.0611,264.2748,68580.0
2019-07-11 09:30:00,284.25,287.17,284.25,286.18,16459.0,264.0797,266.7925,264.0797,265.8727,16459.0
2019-07-11 10:00:00,286.22,286.75,284.88,285.04,6633.0,265.9099,266.4023,264.665,264.8136,6633.0
2019-07-11 10:30:00,285.04,285.04,283.55,284.42,10486.0,264.8136,264.8136,263.4293,264.2376,10486.0
2019-07-11 11:00:00,284.5,285.0,284.19,284.83,7322.0,264.3119,264.7765,264.0239,264.6185,7322.0
2019-07-11 11:30:00,284.68,285.34,284.68,285.18,3800.0,264.4792,265.0923,264.4792,264.9437,3800.0
2019-07-11 12:00:00,285.13,285.36,284.75,284.75,11122.0,264.8972,265.1109,264.5442,264.5442,11122.0
2019-07-11 12:30:00,284.75,285.05,284.69,284.89,3518.0,264.5442,264.8229,264.4884,264.6743,3518.0
2019-07-11 13:00:00,285.0,285.0,283.97,284.06,7707.0,264.7765,264.7765,263.8195,263.9032,7707.0
2019-07-11 13:30:00,284.18,284.18,283.19,283.66,16619.0,264.0146,264.0146,263.0949,263.5315,16619.0
2019-07-11 14:00:00,283.91,284.07,283.5,283.75,9281.0,263.7638,263.9124,263.3829,263.6152,9281.0
2019-07-11 14:30:00,283.68,284.85,283.54,284.85,11382.0,263.5501,264.6371,263.4201,264.6371,11382.0
2019-07-11 15:00:00,284.85,284.85,284.44,284.62,8269.0,264.6371,264.6371,264.2562,264.4234,8269.0
2019-07-11 15:30:00,284.61,285.31,284.51,284.73,34238.0,264.4141,265.0645,264.3212,264.5256,34238.0
2019-07-12 09:30:00,284.79,287.47,284.79,287.36,8651.0,264.5814,267.0712,264.5814,266.969,8651.0
2019-07-12 10:00:00,287.18,288.0,286.99,287.57,10972.0,266.8018,267.5636,266.6252,267.1641,10972.0
2019-07-12 10:30:00,287.49,287.96,287.01,287.65,8316.0,267.0898,267.5264,266.6438,267.2384,8316.0
2019-07-12 11:00:00,287.44,289.48,287.44,289.47,18982.0,267.0433,268.9386,267.0433,268.9293,18982.0
2019-07-12 11:30:00,289.41,290.07,289.41,289.5,11276.0,268.8735,269.4867,268.8735,268.9571,11276.0
2019-07-12 12:00:00,289.25,289.35,288.46,288.48,5580.0,268.7249,268.8178,267.9909,268.0095,5580.0
2019-07-12 12:30:00,288.47,288.75,288.22,288.57,8929.0,268.0002,268.2604,267.768,268.0931,8929.0
2019-07-12 13:00:00,288.51,288.51,287.71,287.71,4798.0,268.0374,268.0374,267.2942,267.2942,4798.0
2019-07-12 13:30:00,287.7,288.58,287.7,288.44,8984.0,267.2849,268.1024,267.2849,267.9724,8984.0
2019-07-12 14:00:00,288.63,288.94,288.45,288.88,7546.0,268.1489,268.4369,267.9816,268.3811,7546.0
2019-07-12 14:30:00,289.0,290.09,288.98,289.93,9430.0,268.4926,269.5053,268.474,269.3566,9430.0
2019-07-12 15:00:00,289.93,290.11,288.98,289.13,8462.0,269.3566,269.5238,268.474,268.6134,8462.0
2019-07-12 15:30:00,289.32,290.04,289.32,289.48,27718.0,268.7899,269.4588,268.7899,268.9386,27718.0
2019-07-15 09:30:00,291.6,292.3,290.45,291.98,36560.0,270.9081,271.5584,269.8397,271.2612,36560.0
2019-07-15 10:00:00,292.36,294.03,291.95,293.9,21107.0,271.6142,273.1657,271.2333,273.0449,21107.0
2019-07-15 10:30:00,293.95,294.91,292.93,294.06,23451.0,273.0914,273.9832,272.1437,273.1936,23451.0
2019-07-15 11:00:00,293.81,294.91,292.74,292.75,25229.0,272.9613,273.9832,271.9672,271.9765,25229.0
2019-07-15 11:30:00,292.79,294.14,292.58,294.1,9481.0,272.0137,273.2679,271.8186,273.2307,9481.0
2019-07-15 12:00:00,294.32,294.7,294.1,294.17,17088.0,273.4351,273.7881,273.2307,273.2958,17088.0
2019-07-15 12:30:00,294.15,294.23,293.42,293.96,23970.0,273.2772,273.3515,272.599,273.1007,23970.0
2019-07-15 13:00:00,293.87,294.07,293.7,293.9,7539.0,273.017,273.2028,272.8591,273.0449,7539.0
2019-07-15 13:30:00,293.81,293.97,293.29,293.67,8974.0,272.9613,273.1099,272.4782,272.8312,8974.0
2019-07-15 14:00:00,293.62,293.92,293.38,293.51,8427.0,272.7848,273.0635,272.5618,272.6826,8427.0
2019-07-15 14:30:00,293.52,293.57,293.25,293.28,16036.0,272.6919,272.7383,272.441,272.4689,16036.0
2019-07-15 15:00:00,293.32,293.34,292.13,292.3,45374.0,272.5061,272.5246,271.4005,271.5584,45374.0
2019-07-15 15:30:00,292.28,292.91,291.97,292.7,50372.0,271.5399,272.1252,271.2519,271.9301,50372.0
2019-07-16 09:30:00,293.26,298.49,293.26,294.84,66028.0,272.4503,277.3092,272.4503,273.9182,66028.0
2019-07-16 10:00:00,295.14,295.55,293.38,293.38,23470.0,274.1969,274.5778,272.5618,272.5618,23470.0
2019-07-16 10:30:00,293.82,293.98,291.85,291.96,16730.0,272.9706,273.1192,271.1404,271.2426,16730.0
2019-07-16 11:00:00,291.96,292.45,291.04,291.56,9000.0,271.2426,271.6978,270.3879,270.871,9000.0
2019-07-16 11:30:00,291.56,292.73,291.48,292.1,10714.0,270.871,271.9579,270.7966,271.3726,10714.0
2019-07-16 12:00:00,292.1,292.1,290.4,290.94,11883.0,271.3726,271.3726,269.7933,270.295,11883.0
2019-07-16 12:30:00,291.0,291.06,290.28,290.58,22964.0,270.3507,270.4064,269.6818,269.9605,22964.0
2019-07-16 13:00:00,290.83,291.66,290.75,291.32,41113.0,270.1928,270.9639,270.1184,270.648,41113.0
2019-07-16 13:30:00,291.28,292.76,291.22,292.33,9901.0,270.6108,271.9858,270.5551,271.5863,9901.0
2019-07-16 14:00:00,292.42,292.64,292.22,292.64,7392.0,271.6699,271.8743,271.4841,271.8743,7392.0
2019-07-16 14:30:00,292.58,292.85,291.99,292.63,13445.0,271.8186,272.0694,271.2704,271.865,13445.0
2019-07-16 15:00:00,292.6,293.33,292.5,292.52,20709.0,271.8372,272.5154,271.7443,271.7628,20709.0
2019-07-16 15:30:00,292.5,292.81,288.0,292.25,77263.0,271.7443,272.0323,267.5636,271.512,77263.0
2019-07-17 09:30:00,292.94,293.46,291.01,291.04,37443.0,272.153,272.6361,270.36,270.3879,37443.0
2019-07-17 10:00:00,290.62,292.19,290.58,291.54,11272.0,269.9977,271.4563,269.9605,270.8524,11272.0
2019-07-17 10:30:00,291.06,291.62,289.94,291.02,10529.0,270.4064,270.9267,269.3659,270.3693,10529.0
2019-07-17 11:00:00,291.61,292.26,289.77,289.91,12462.0,270.9174,271.5213,269.208,269.338,12462.0
2019-07-17 11:30:00,289.92,289.92,288.76,288.76,4400.0,269.3473,269.3473,268.2696,268.2696,4400.0
2019-07-17 12:00:00,288.37,289.18,286.87,287.36,17686.0,267.9073,268.6598,266.5138,266.969,17686.0
2019-07-17 12:30:00,287.22,287.87,286.96,287.41,7102.0,266.8389,267.4428,266.5974,267.0154,7102.0
2019-07-17 13:00:00,287.48,288.36,287.16,287.75,7731.0,267.0805,267.898,266.7832,267.3313,7731.0
2019-07-17 13:30:00,287.91,288.77,287.68,287.97,10183.0,267.48,268.2789,267.2663,267.5357,10183.0
2019-07-17 14:00:00,287.89,287.89,286.58,287.14,6600.0,267.4614,267.4614,266.2443,266.7646,6600.0
2019-07-17 14:30:00,287.13,287.41,286.0,286.02,10000.0,266.7553,267.0154,265.7055,265.7241,10000.0
2019-07-17 15:00:00,286.11,286.72,285.55,285.85,17442.0,265.8077,266.3744,265.2874,265.5661,17442.0
2019-07-17 15:30:00,285.9,286.89,285.87,285.96,38514.0,265.6126,266.5323,265.5847,265.6683,38514.0
2019-07-18 09:30:00,285.01,287.02,284.31,286.55,34801.0,264.7857,266.6531,264.1354,266.2165,34801.0
2019-07-18 10:00:00,286.49,288.52,286.42,287.05,54116.0,266.1607,268.0467,266.0957,266.681,54116.0
2019-07-18 10:30:00,287.05,287.35,286.17,286.86,16627.0,266.681,266.9597,265.8634,266.5045,16627.0
2019-07-18 11:00:00,286.6,287.45,286.5,286.71,21300.0,266.2629,267.0526,266.17,266.3651,21300.0
2019-07-18 11:30:00,286.53,286.86,286.0,286.42,10186.0,266.1979,266.5045,265.7055,266.0957,10186.0
2019-07-18 12:00:00,286.29,286.55,285.57,285.57,5516.0,265.9749,266.2165,265.306,265.306,5516.0
2019-07-18 12:30:00,285.97,286.14,285.49,285.49,7299.0,265.6776,265.8356,265.2317,265.2317,7299.0
2019-07-18 13:00:00,285.47,285.88,285.3,285.69,6976.0,265.2131,265.594,265.0552,265.4175,6976.0
2019-07-18 13:30:00,285.82,285.86,285.11,285.11,3411.0,265.5383,265.5754,264.8786,264.8786,3411.0
2019-07-18 14:00:00,285.16,285.4,285.0,285.18,8398.0,264.9251,265.1481,264.7765,264.9437,8398.0
2019-07-18 14:30:00,285.03,285.9,285.03,285.63,18655.0,264.8043,265.6126,264.8043,265.3617,18655.0
2019-07-18 15:00:00,285.58,285.58,284.21,284.47,16857.0,265.3153,265.3153,264.0425,264.2841,16857.0
2019-07-18 15:30:00,284.47,284.84,283.24,283.99,63791.0,264.2841,264.6278,263.1413,263.8381,63791.0
2019-07-19 09:30:00,285.08,287.01,284.14,286.08,23359.0,264.8508,266.6438,263.9775,265.7798,23359.0
2019-07-19 10:00:00,285.81,287.82,285.51,285.97,37060.0,265.529,267.3963,265.2503,265.6776,37060.0
2019-07-19 10:30:00,286.22,286.37,284.77,285.18,21146.0,265.9099,266.0492,264.5628,264.9437,21146.0
2019-07-19 11:00:00,285.18,285.86,284.07,284.07,16341.0,264.9437,265.5754,263.9124,263.9124,16341.0
2019-07-19 11:30:00,284.15,284.53,284.01,284.12,13490.0,263.9868,264.3398,263.8567,263.9589,13490.0
2019-07-19 12:00:00,284.18,284.2,282.45,282.95,13136.0,264.0146,264.0332,262.4074,262.8719,13136.0
2019-07-19 12:30:00,283.0,283.29,282.53,282.53,9907.0,262.9184,263.1878,262.4817,262.4817,9907.0
2019-07-19 13:00:00,282.54,282.67,281.55,282.64,29463.0,262.491,262.6118,261.5713,262.5839,29463.0
2019-07-19 13:30:00,282.55,282.7,281.28,281.46,12534.0,262.5003,262.6397,261.3204,261.4877,12534.0
2019-07-19 14:00:00,281.5,281.65,279.68,279.68,10701.0,261.5248,261.6642,259.834,259.834,10701.0
2019-07-19 14:30:00,279.72,280.22,279.5,279.86,13624.0,259.8711,260.3356,259.6667,260.0012,13624.0
2019-07-19 15:00:00,279.89,281.28,279.77,281.0,26877.0,260.0291,261.3204,259.9176,261.0603,26877.0
2019-07-19 15:30:00,281.0,281.16,279.01,279.12,70528.0,261.0603,261.2089,259.2115,259.3137,70528.0
2019-07-22 09:30:00,264.7,272.0,264.0,269.06,217353.0,245.9169,252.6989,245.2666,249.9676,217353.0
2019-07-22 10:00:00,268.56,271.14,266.01,270.47,96612.0,249.503,251.9,247.134,251.2775,96612.0
2019-07-22 10:30:00,270.31,270.59,268.04,270.0,46016.0,251.1289,251.389,249.0199,250.8408,46016.0
2019-07-22 11:00:00,270.0,270.23,265.71,266.43,32740.0,250.8408,251.0545,246.8553,247.5242,32740.0
2019-07-22 11:30:00,265.83,270.07,265.47,269.47,33740.0,246.9668,250.9059,246.6323,250.3485,33740.0
2019-07-22 12:00:00,269.47,271.78,268.15,271.73,26721.0,250.3485,252.4945,249.1221,252.4481,26721.0
2019-07-22 12:30:00,271.73,271.75,268.48,270.06,36055.0,252.4481,252.4667,249.4287,250.8966,36055.0
2019-07-22 13:00:00,270.34,270.88,268.83,269.71,23806.0,251.1567,251.6584,249.7539,250.5714,23806.0
2019-07-22 13:30:00,269.72,269.75,268.43,268.44,19889.0,250.5807,250.6086,249.3823,249.3915,19889.0
2019-07-22 14:00:00,268.36,268.36,266.25,266.74,29184.0,249.3172,249.3172,247.3569,247.8122,29184.0
2019-07-22 14:30:00,266.44,267.29,265.0,265.58,36149.0,247.5335,248.3232,246.1956,246.7345,36149.0
2019-07-22 15:00:00,265.45,266.94,264.79,264.98,50772.0,246.6137,247.998,246.0006,246.1771,50772.0
2019-07-22 15:30:00,265.05,265.14,263.0,263.85,116823.0,246.2421,246.3257,244.3376,245.1273,116823.0
2019-07-23 09:30:00,263.9,264.25,259.01,260.03,70658.0,245.1737,245.4989,240.6307,241.5783,70658.0
2019-07-23 10:00:00,260.07,260.45,258.62,259.82,78662.0,241.6155,241.9685,240.2684,241.3832,78662.0
2019-07-23 10:30:00,260.0,261.95,259.09,259.09,69761.0,241.5504,243.3621,240.705,240.705,69761.0
2019-07-23 11:00:00,259.26,259.65,258.92,259.0,15430.0,240.863,241.2253,240.5471,240.6214,15430.0
2019-07-23 11:30:00,258.95,258.99,257.83,257.83,43141.0,240.575,240.6121,239.5344,239.5344,43141.0
2019-07-23 12:00:00,257.94,259.08,257.78,258.7,8321.0,239.6366,240.6957,239.488,240.3427,8321.0
2019-07-23 12:30:00,258.69,259.29,258.62,258.76,10392.0,240.3334,240.8908,240.2684,240.3984,10392.0
2019-07-23 13:00:00,258.76,258.92,258.05,258.05,9397.0,240.3984,240.5471,239.7388,239.7388,9397.0
2019-07-23 13:30:00,258.12,261.57,258.01,261.25,58255.0,239.8039,243.009,239.7017,242.7117,58255.0
2019-07-23 14:00:00,261.13,261.99,260.64,261.19,17879.0,242.6003,243.3992,242.145,242.656,17879.0
2019-07-23 14:30:00,261.27,263.34,261.25,263.06,23078.0,242.7303,244.6534,242.7117,244.3933,23078.0
2019-07-23 15:00:00,263.13,264.21,262.94,263.58,33931.0,244.4583,245.4617,244.2818,244.8764,33931.0
2019-07-23 15:30:00,263.58,264.65,263.32,264.47,102232.0,244.8764,245.8705,244.6349,245.7033,102232.0
2019-07-24 09:30:00,263.48,263.97,260.81,263.0,33964.0,244.7835,245.2387,242.303,244.3376,33964.0
2019-07-24 10:00:00,263.0,263.28,262.21,262.77,27430.0,244.3376,244.5977,243.6036,244.1239,27430.0
2019-07-24 10:30:00,262.65,263.53,262.2,263.46,44837.0,244.0124,244.83,243.5943,244.7649,44837.0
2019-07-24 11:00:00,263.29,263.38,261.11,261.11,7771.0,244.607,244.6906,242.5817,242.5817,7771.0
2019-07-24 11:30:00,261.04,263.46,261.0,262.91,16073.0,242.5166,244.7649,242.4795,244.254,16073.0
2019-07-24 12:00:00,262.72,263.1,262.46,262.92,9314.0,244.0774,244.4305,243.8359,244.2632,9314.0
2019-07-24 12:30:00,262.94,263.76,262.94,263.31,15702.0,244.2818,245.0436,244.2818,244.6256,15702.0
2019-07-24 13:00:00,263.38,263.51,262.82,262.98,6261.0,244.6906,244.8114,244.1703,244.319,6261.0
2019-07-24 13:30:00,262.92,263.19,262.77,262.84,6283.0,244.2632,244.5141,244.1239,244.1889,6283.0
2019-07-24 14:00:00,263.04,263.21,262.14,262.14,9790.0,244.3747,244.5327,243.5386,243.5386,9790.0
2019-07-24 14:30:00,262.18,262.18,260.78,261.02,12905.0,243.5758,243.5758,242.2751,242.4981,12905.0
2019-07-24 15:00:00,261.0,261.0,260.08,260.68,22653.0,242.4795,242.4795,241.6248,242.1822,22653.0
2019-07-24 15:30:00,260.8,261.09,259.74,260.3,61532.0,242.2937,242.5631,241.3089,241.8292,61532.0
2019-07-25 09:30:00,260.36,261.17,259.02,261.15,16652.0,241.8849,242.6374,240.64,242.6188,16652.0
2019-07-25 10:00:00,261.47,261.87,260.85,261.44,10258.0,242.9161,243.2878,242.3401,242.8883,10258.0
2019-07-25 10:30:00,261.54,262.09,261.42,261.52,8378.0,242.9812,243.4921,242.8697,242.9626,8378.0
2019-07-25 11:00:00,261.62,261.92,261.29,261.38,13972.0,243.0555,243.3342,242.7489,242.8325,13972.0
2019-07-25 11:30:00,261.25,261.82,261.2,261.41,14263.0,242.7117,243.2413,242.6653,242.8604,14263.0
2019-07-25 12:00:00,261.35,261.81,261.1,261.45,11850.0,242.8047,243.232,242.5724,242.8976,11850.0
2019-07-25 12:30:00,261.36,261.36,260.49,260.95,6376.0,242.8139,242.8139,242.0057,242.433,6376.0
2019-07-25 13:00:00,260.71,260.9,260.06,260.34,7202.0,242.2101,242.3866,241.6062,241.8663,7202.0
2019-07-25 13:30:00,260.33,260.97,260.2,260.59,6203.0,241.857,242.4516,241.7363,242.0986,6203.0
2019-07-25 14:00:00,260.69,261.23,260.69,261.03,6471.0,242.1915,242.6932,242.1915,242.5074,6471.0
2019-07-25 14:30:00,261.11,261.26,260.39,260.39,7564.0,242.5817,242.721,241.9128,241.9128,7564.0
2019-07-25 15:00:00,260.39,261.06,260.33,261.04,5405.0,241.9128,242.5352,241.857,242.5166,5405.0
2019-07-25 15:30:00,261.19,261.35,260.46,260.79,27521.0,242.656,242.8047,241.9778,242.2844,27521.0
2019-07-26 09:30:00,260.69,260.69,259.03,259.49,2393.0,242.1915,242.1915,240.6493,241.0766,2393.0
2019-07-26 10:00:00,259.5,261.54,259.38,261.54,4616.0,241.0859,242.9812,240.9744,242.9812,4616.0
2019-07-26 10:30:00,261.17,262.49,261.17,262.26,10100.0,242.6374,243.8638,242.6374,243.6501,10100.0
2019-07-26 11:00:00,262.23,262.4,261.19,261.19,7927.0,243.6222,243.7801,242.656,242.656,7927.0
2019-07-26 11:30:00,261.25,261.76,260.98,261.59,9888.0,242.7117,243.1856,242.4609,243.0276,9888.0
2019-07-26 12:00:00,261.74,261.99,261.41,261.86,9005.0,243.167,243.3992,242.8604,243.2785,9005.0
2019-07-26 12:30:00,261.92,262.79,261.83,262.79,6210.0,243.3342,244.1425,243.2506,244.1425,6210.0
2019-07-26 13:00:00,262.75,262.93,262.5,262.54,6315.0,244.1053,244.2725,243.873,243.9102,6315.0
2019-07-26 13:30:00,262.67,263.03,262.49,262.81,8587.0,244.031,244.3654,243.8638,244.1611,8587.0
2019-07-26 14:00:00,262.85,263.44,262.85,263.13,8202.0,244.1982,244.7463,244.1982,244.4583,8202.0
2019-07-26 14:30:00,263.11,264.25,263.11,264.05,11422.0,244.4398,245.4989,244.4398,245.3131,11422.0
2019-07-26 15:00:00,264.09,264.16,263.49,263.82,9783.0,245.3502,245.4153,244.7928,245.0994,9783.0
2019-07-26 15:30:00,263.83,263.99,263.07,263.21,21822.0,245.1087,245.2573,244.4026,244.5327,21822.0
2019-07-29 09:30:00,262.38,262.61,260.46,260.48,7285.0,243.7616,243.9752,241.9778,241.9964,7285.0
2019-07-29 10:00:00,260.62,260.84,259.52,259.55,8266.0,242.1265,242.3308,241.1045,241.1324,8266.0
2019-07-29 10:30:00,259.47,259.59,255.56,257.45,29536.0,241.0581,241.1695,237.4255,239.1814,29536.0
2019-07-29 11:00:00,257.26,258.43,256.71,258.1,7504.0,239.0049,240.0919,238.4939,239.7853,7504.0
2019-07-29 11:30:00,258.05,258.76,257.59,257.59,5000.0,239.7388,240.3984,239.3115,239.3115,5000.0
2019-07-29 12:00:00,257.65,257.68,257.24,257.6,7330.0,239.3672,239.3951,238.9863,239.3208,7330.0
2019-07-29 12:30:00,257.71,257.76,257.05,257.19,5062.0,239.4229,239.4694,238.8098,238.9398,5062.0
2019-07-29 13:00:00,257.25,257.6,257.01,257.6,14547.0,238.9956,239.3208,238.7726,239.3208,14547.0
2019-07-29 13:30:00,257.77,257.9,257.26,257.8,5100.0,239.4787,239.5995,239.0049,239.5066,5100.0
2019-07-29 14:00:00,257.79,257.79,256.27,256.27,5479.0,239.4973,239.4973,238.0851,238.0851,5479.0
2019-07-29 14:30:00,256.08,256.18,255.05,255.39,17289.0,237.9086,238.0015,236.9517,237.2676,17289.0
2019-07-29 15:00:00,255.53,256.29,255.48,255.84,13321.0,237.3976,238.1037,237.3512,237.6856,13321.0
2019-07-29 15:30:00,255.91,256.19,255.67,255.8,31882.0,237.7507,238.0108,237.5277,237.6485,31882.0
2019-07-30 09:30:00,254.55,257.31,253.51,255.74,11137.0,236.4872,239.0513,235.521,237.5927,11137.0
2019-07-30 10:00:00,255.73,257.08,255.73,257.03,8109.0,237.5834,238.8377,237.5834,238.7912,8109.0
2019-07-30 10:30:00,256.86,257.63,256.52,257.01,9748.0,238.6333,239.3486,238.3174,238.7726,9748.0
2019-07-30 11:00:00,257.17,258.42,257.01,257.87,17153.0,238.9213,240.0826,238.7726,239.5716,17153.0
2019-07-30 11:30:00,258.13,259.02,258.1,258.3,6048.0,239.8131,240.64,239.7853,239.9711,6048.0
2019-07-30 12:00:00,258.19,258.94,257.63,258.82,4000.0,239.8689,240.5657,239.3486,240.4542,4000.0
2019-07-30 12:30:00,258.78,259.17,258.41,258.41,10021.0,240.417,240.7793,240.0733,240.0733,10021.0
2019-07-30 13:00:00,258.41,258.5,257.68,257.69,6700.0,240.0733,240.1569,239.3951,239.4044,6700.0
2019-07-30 13:30:00,257.85,257.99,257.6,257.84,5900.0,239.553,239.6831,239.3208,239.5437,5900.0
2019-07-30 14:00:00,257.71,259.12,257.71,258.94,6525.0,239.4229,240.7329,239.4229,240.5657,6525.0
2019-07-30 14:30:00,258.97,259.37,258.75,259.23,7727.0,240.5935,240.9652,240.3891,240.8351,7727.0
2019-07-30 15:00:00,259.43,259.8,259.27,259.69,13432.0,241.0209,241.3646,240.8722,241.2624,13432.0
2019-07-30 15:30:00,259.78,260.02,259.04,259.76,54915.0,241.3461,241.569,240.6586,241.3275,54915.0
2019-07-31 09:30:00,259.64,261.5,258.95,260.41,7464.0,241.216,242.944,240.575,241.9314,7464.0
2019-07-31 10:00:00,260.01,260.15,258.51,259.48,28156.0,241.5597,241.6898,240.1662,241.0673,28156.0
2019-07-31 10:30:00,259.37,259.78,259.04,259.7,4200.0,240.9652,241.3461,240.6586,241.2717,4200.0
2019-07-31 11:00:00,260.28,260.57,259.87,260.04,4245.0,241.8106,242.08,241.4297,241.5876,4245.0
2019-07-31 11:30:00,260.04,260.17,259.86,260.0,3807.0,241.5876,241.7084,241.4204,241.5504,3807.0
2019-07-31 12:00:00,259.84,260.4,259.58,260.22,5367.0,241.4018,241.9221,241.1603,241.7548,5367.0
2019-07-31 12:30:00,260.0,260.9,260.0,260.8,9417.0,241.5504,242.3866,241.5504,242.2937,9417.0
2019-07-31 13:00:00,260.71,261.1,260.48,260.66,7752.0,242.2101,242.5724,241.9964,242.1636,7752.0
2019-07-31 13:30:00,260.79,260.81,259.85,260.19,4115.0,242.2844,242.303,241.4111,241.727,4115.0
2019-07-31 14:00:00,259.83,260.42,259.34,259.75,5387.0,241.3925,241.9406,240.9373,241.3182,5387.0
2019-07-31 14:30:00,259.91,260.05,254.79,256.86,28438.0,241.4668,241.5969,236.7101,238.6333,28438.0
2019-07-31 15:00:00,256.57,258.83,256.57,258.48,21404.0,238.3638,240.4635,238.3638,240.1383,21404.0
2019-07-31 15:30:00,258.24,258.51,256.3,256.45,49331.0,239.9153,240.1662,238.113,238.2524,49331.0
2019-08-01 09:30:00,256.72,256.72,250.56,253.48,21368.0,238.5032,238.5032,232.7803,235.4931,21368.0
2019-08-01 10:00:00,254.07,255.76,253.72,255.74,12751.0,236.0412,237.6113,235.7161,237.5927,12751.0
2019-08-01 10:30:00,255.87,256.93,255.49,256.75,18130.0,237.7135,238.6983,237.3605,238.5311,18130.0
2019-08-01 11:00:00,256.72,257.05,255.93,256.95,18010.0,238.5032,238.8098,237.7693,238.7169,18010.0
2019-08-01 11:30:00,256.84,257.79,256.72,257.57,13802.0,238.6147,239.4973,238.5032,239.2929,13802.0
2019-08-01 12:00:00,257.44,257.88,256.73,257.85,11324.0,239.1721,239.5809,238.5125,239.553,11324.0
2019-08-01 12:30:00,257.89,258.81,257.8,258.12,9039.0,239.5902,240.4449,239.5066,239.8039,9039.0
2019-08-01 13:00:00,258.14,258.14,256.8,256.83,9464.0,239.8224,239.8224,238.5775,238.6054,9464.0
2019-08-01 13:30:00,256.09,256.86,253.43,255.41,17743.0,237.9179,238.6333,235.4467,237.2862,17743.0
2019-08-01 14:00:00,255.59,255.6,253.59,254.28,15203.0,237.4534,237.4627,235.5953,236.2363,15203.0
2019-08-01 14:30:00,254.09,254.14,252.72,253.17,9235.0,236.0598,236.1063,234.787,235.2051,9235.0
2019-08-01 15:00:00,253.19,253.97,252.5,253.67,15850.0,235.2237,235.9483,234.5826,235.6696,15850.0
2019-08-01 15:30:00,253.6,254.95,253.21,254.23,72554.0,235.6046,236.8588,235.2423,236.1899,72554.0
2019-08-02 09:30:00,254.18,254.18,251.55,253.3,6570.0,236.1434,236.1434,233.7001,235.3259,6570.0
2019-08-02 10:00:00,253.32,254.51,252.6,254.51,5765.0,235.3445,236.45,234.6756,236.45,5765.0
2019-08-02 10:30:00,254.43,254.93,254.02,254.75,9847.0,236.3757,236.8402,235.9948,236.673,9847.0
2019-08-02 11:00:00,254.6,256.05,254.41,255.64,7007.0,236.5336,237.8807,236.3571,237.4998,7007.0
2019-08-02 11:30:00,255.75,256.01,254.9,255.47,7714.0,237.602,237.8436,236.8123,237.3419,7714.0
2019-08-02 12:00:00,255.75,255.89,255.21,255.46,11416.0,237.602,237.7321,237.1003,237.3326,11416.0
2019-08-02 12:30:00,255.22,255.22,254.15,254.15,6982.0,237.1096,237.1096,236.1156,236.1156,6982.0
2019-08-02 13:00:00,253.56,254.2,252.76,253.04,9467.0,235.5674,236.162,234.8242,235.0843,9467.0
2019-08-02 13:30:00,253.17,253.17,251.9,252.03,7699.0,235.2051,235.2051,234.0252,234.146,7699.0
2019-08-02 14:00:00,251.94,252.73,251.73,252.53,5121.0,234.0624,234.7963,233.8673,234.6105,5121.0
2019-08-02 14:30:00,252.61,252.79,251.95,252.66,5776.0,234.6848,234.8521,234.0717,234.7313,5776.0
2019-08-02 15:00:00,252.52,253.46,252.07,253.22,15494.0,234.6012,235.4745,234.1832,235.2516,15494.0
2019-08-02 15:30:00,253.27,255.42,252.84,253.17,35642.0,235.298,237.2954,234.8985,235.2051,35642.0
2019-08-05 09:30:00,250.01,250.71,248.56,249.59,8122.0,232.2693,232.9197,230.9222,231.8791,8122.0
2019-08-05 10:00:00,249.24,249.9,248.62,248.84,11630.0,231.554,232.1671,230.978,231.1824,11630.0
2019-08-05 10:30:00,248.86,249.77,248.86,249.54,12348.0,231.2009,232.0464,231.2009,231.8327,12348.0
2019-08-05 11:00:00,249.65,250.83,249.6,250.82,3457.0,231.9349,233.0311,231.8884,233.0219,3457.0
2019-08-05 11:30:00,250.87,251.47,250.16,250.89,10538.0,233.0683,233.6257,232.4087,233.0869,10538.0
2019-08-05 12:00:00,250.8,251.43,250.51,250.87,8757.0,233.0033,233.5886,232.7339,233.0683,8757.0
2019-08-05 12:30:00,250.93,251.25,249.95,250.08,12810.0,233.1241,233.4213,232.2136,232.3344,12810.0
2019-08-05 13:00:00,250.01,250.78,250.01,250.29,13260.0,232.2693,232.9847,232.2693,232.5295,13260.0
2019-08-05 13:30:00,250.17,250.65,249.6,249.64,35201.0,232.418,232.8639,231.8884,231.9256,35201.0
2019-08-05 14:00:00,249.59,250.25,249.05,249.14,6604.0,231.8791,232.4923,231.3775,231.4611,6604.0
2019-08-05 14:30:00,249.35,249.75,248.82,249.07,10154.0,231.6562,232.0278,231.1638,231.396,10154.0
2019-08-05 15:00:00,249.45,250.27,248.08,250.04,17778.0,231.7491,232.5109,230.4763,232.2972,17778.0
2019-08-05 15:30:00,249.97,250.82,249.48,250.21,38260.0,232.2322,233.0219,231.7769,232.4551,38260.0
2019-08-06 09:30:00,251.23,252.96,251.04,251.5,5437.0,233.4028,235.01,233.2262,233.6536,5437.0
2019-08-06 10:00:00,251.53,252.24,249.32,249.83,12624.0,233.6815,234.3411,231.6283,232.1021,12624.0
2019-08-06 10:30:00,249.92,251.41,249.55,250.48,10228.0,232.1857,233.57,231.842,232.706,10228.0
2019-08-06 11:00:00,250.48,250.72,249.9,250.55,21791.0,232.706,232.929,232.1671,232.771,21791.0
2019-08-06 11:30:00,250.7,251.0,249.51,250.88,6138.0,232.9104,233.1891,231.8048,233.0776,6138.0
2019-08-06 12:00:00,251.07,251.24,250.11,250.44,8461.0,233.2541,233.4121,232.3622,232.6688,8461.0
2019-08-06 12:30:00,250.29,251.16,250.2,251.0,11153.0,232.5295,233.3377,232.4459,233.1891,11153.0
2019-08-06 13:00:00,251.2,251.8,251.15,251.66,7163.0,233.3749,233.9323,233.3284,233.8023,7163.0
2019-08-06 13:30:00,251.43,252.99,251.32,252.99,10819.0,233.5886,235.0379,233.4864,235.0379,10819.0
2019-08-06 14:00:00,253.0,253.7,252.13,253.7,8531.0,235.0472,235.6975,234.2389,235.6975,8531.0
2019-08-06 14:30:00,253.52,254.51,253.28,254.0,10316.0,235.5303,236.45,235.3073,235.9762,10316.0
2019-08-06 15:00:00,253.81,254.19,253.4,253.95,11434.0,235.7997,236.1527,235.4188,235.9298,11434.0
2019-08-06 15:30:00,253.8,254.16,253.01,253.54,40696.0,235.7904,236.1249,235.0565,235.5488,40696.0
2019-08-07 09:30:00,251.43,251.51,249.36,250.54,17389.0,233.5886,233.6629,231.6655,232.7617,17389.0
2019-08-07 10:00:00,250.02,251.47,249.47,250.8,17684.0,232.2786,233.6257,231.7677,233.0033,17684.0
2019-08-07 10:30:00,250.39,252.4,250.39,252.4,30452.0,232.6224,234.4897,232.6224,234.4897,30452.0
2019-08-07 11:00:00,252.61,253.08,251.39,251.69,24433.0,234.6848,235.1215,233.5514,233.8301,24433.0
2019-08-07 11:30:00,251.65,251.8,250.38,251.39,13503.0,233.793,233.9323,232.6131,233.5514,13503.0
2019-08-07 12:00:00,251.78,251.82,250.79,251.81,4000.0,233.9137,233.9509,232.994,233.9416,4000.0
2019-08-07 12:30:00,252.41,253.81,252.3,253.46,15501.0,234.499,235.7997,234.3968,235.4745,15501.0
2019-08-07 13:00:00,253.65,254.19,252.86,253.83,13567.0,235.651,236.1527,234.9171,235.8183,13567.0
2019-08-07 13:30:00,253.89,254.53,253.05,253.05,11333.0,235.874,236.4686,235.0936,235.0936,11333.0
2019-08-07 14:00:00,253.25,254.13,252.82,253.67,14777.0,235.2794,236.097,234.8799,235.6696,14777.0
2019-08-07 14:30:00,253.61,254.7,253.39,254.68,10765.0,235.6139,236.6265,235.4095,236.608,10765.0
2019-08-07 15:00:00,254.78,255.08,254.44,254.94,6465.0,236.7009,236.9796,236.385,236.8495,6465.0
2019-08-07 15:30:00,255.38,255.87,254.23,254.78,23711.0,237.2583,237.7135,236.1899,236.7009,23711.0
2019-08-08 09:30:00,256.29,258.11,256.29,257.71,10258.0,238.1037,239.7946,238.1037,239.4229,10258.0
2019-08-08 10:00:00,257.8,259.96,257.8,259.04,14256.0,239.5066,241.5133,239.5066,240.6586,14256.0
2019-08-08 10:30:00,258.91,259.13,257.29,258.44,23570.0,240.5378,240.7422,239.0327,240.1011,23570.0
2019-08-08 11:00:00,258.57,258.57,256.91,257.18,11441.0,240.2219,240.2219,238.6797,238.9306,11441.0
2019-08-08 11:30:00,257.32,258.31,257.27,257.73,5190.0,239.0606,239.9804,239.0142,239.4415,5190.0
2019-08-08 12:00:00,257.77,258.01,257.33,257.9,5909.0,239.4787,239.7017,239.0699,239.5995,5909.0
2019-08-08 12:30:00,257.9,258.67,257.65,258.51,6719.0,239.5995,240.3148,239.3672,240.1662,6719.0
2019-08-08 13:00:00,258.63,258.81,257.78,257.78,8787.0,240.2777,240.4449,239.488,239.488,8787.0
2019-08-08 13:30:00,257.88,258.2,257.7,257.74,7468.0,239.5809,239.8782,239.4137,239.4508,7468.0
2019-08-08 14:00:00,257.57,257.57,256.96,257.16,7132.0,239.2929,239.2929,238.7262,238.912,7132.0
2019-08-08 14:30:00,257.24,258.03,257.01,257.79,11304.0,238.9863,239.7202,238.7726,239.4973,11304.0
2019-08-08 15:00:00,257.81,258.27,257.49,258.13,9185.0,239.5158,239.9432,239.2186,239.8131,9185.0
2019-08-08 15:30:00,258.13,259.06,258.01,258.98,50678.0,239.8131,240.6771,239.7017,240.6028,50678.0
2019-08-09 09:30:00,258.05,259.67,257.54,258.63,6336.0,239.7388,241.2439,239.265,240.2777,6336.0
2019-08-09 10:00:00,258.55,259.29,257.28,258.36,20542.0,240.2033,240.8908,239.0235,240.0268,20542.0
2019-08-09 10:30:00,257.95,259.18,257.82,259.18,4900.0,239.6459,240.7886,239.5251,240.7886,4900.0
2019-08-09 11:00:00,258.9,258.9,258.06,258.17,4781.0,240.5285,240.5285,239.7481,239.8503,4781.0
2019-08-09 11:30:00,258.24,258.63,258.13,258.49,5431.0,239.9153,240.2777,239.8131,240.1476,5431.0
2019-08-09 12:00:00,258.57,258.59,256.58,257.18,4512.0,240.2219,240.2405,238.3731,238.9306,4512.0
2019-08-09 12:30:00,257.05,259.07,256.9,259.06,8300.0,238.8098,240.6864,238.6704,240.6771,8300.0
2019-08-09 13:00:00,258.51,259.89,258.29,259.86,7185.0,240.1662,241.4483,239.9618,241.4204,7185.0
2019-08-09 13:30:00,259.84,260.14,258.55,258.58,15276.0,241.4018,241.6805,240.2033,240.2312,15276.0
2019-08-09 14:00:00,258.54,258.83,258.14,258.53,2700.0,240.194,240.4635,239.8224,240.1848,2700.0
2019-08-09 14:30:00,258.48,260.23,257.72,259.45,9178.0,240.1383,241.7641,239.4322,241.0395,9178.0
2019-08-09 15:00:00,260.09,260.12,258.72,259.13,9901.0,241.6341,241.6619,240.3613,240.7422,9901.0
2019-08-09 15:30:00,259.1,260.0,257.76,258.06,22792.0,240.7143,241.5504,239.4694,239.7481,22792.0
2019-08-12 09:30:00,256.85,256.85,254.87,255.25,3006.0,238.624,238.624,236.7845,237.1375,3006.0
2019-08-12 10:00:00,255.19,256.34,253.71,256.25,7828.0,237.0818,238.1502,235.7068,238.0665,7828.0
2019-08-12 10:30:00,256.0,256.01,254.85,255.0,5911.0,237.8343,237.8436,236.7659,236.9052,5911.0
2019-08-12 11:00:00,255.21,255.54,254.57,255.25,4110.0,237.1003,237.4069,236.5058,237.1375,4110.0
2019-08-12 11:30:00,255.25,255.7,254.7,255.41,2582.0,237.1375,237.5556,236.6265,237.2862,2582.0
2019-08-12 12:00:00,255.11,255.81,254.84,255.47,3513.0,237.0074,237.6578,236.7566,237.3419,3513.0
2019-08-12 12:30:00,255.1,255.36,254.45,254.64,2627.0,236.9982,237.2397,236.3943,236.5708,2627.0
2019-08-12 13:00:00,254.52,255.1,254.51,255.1,2100.0,236.4593,236.9982,236.45,236.9982,2100.0
2019-08-12 13:30:00,254.96,255.0,254.28,254.65,2962.0,236.8681,236.9052,236.2363,236.5801,2962.0
2019-08-12 14:00:00,254.51,255.01,254.4,254.42,3744.0,236.45,236.9145,236.3478,236.3664,3744.0
2019-08-12 14:30:00,254.65,254.77,253.69,254.15,3210.0,236.5801,236.6916,235.6882,236.1156,3210.0
2019-08-12 15:00:00,254.15,254.36,253.2,253.41,7468.0,236.1156,236.3107,235.233,235.4281,7468.0
2019-08-12 15:30:00,253.41,253.41,252.61,253.02,12295.0,235.4281,235.4281,234.6848,235.0657,12295.0
2019-08-13 09:30:00,252.61,256.91,252.61,256.91,9149.0,234.6848,238.6797,234.6848,238.6797,9149.0
2019-08-13 10:00:00,257.42,257.52,255.89,256.54,10856.0,239.1535,239.2464,237.7321,238.336,10856.0
2019-08-13 10:30:00,256.44,257.26,255.58,255.59,10150.0,238.2431,239.0049,237.4441,237.4534,10150.0
2019-08-13 11:00:00,255.2,255.53,254.36,254.36,6205.0,237.0911,237.3976,236.3107,236.3107,6205.0
2019-08-13 11:30:00,254.36,255.69,254.26,255.69,5566.0,236.3107,237.5463,236.2178,237.5463,5566.0
2019-08-13 12:00:00,255.92,256.33,255.48,256.08,3521.0,237.76,238.1409,237.3512,237.9086,3521.0
2019-08-13 12:30:00,255.99,256.28,255.59,255.71,5069.0,237.825,238.0944,237.4534,237.5649,5069.0
2019-08-13 13:00:00,255.69,255.94,254.83,255.15,3313.0,237.5463,237.7785,236.7473,237.0446,3313.0
2019-08-13 13:30:00,255.39,255.77,255.04,255.7,5154.0,237.2676,237.6206,236.9424,237.5556,5154.0
2019-08-13 14:00:00,255.63,255.66,255.16,255.26,7499.0,237.4905,237.5184,237.0539,237.1468,7499.0
2019-08-13 14:30:00,255.17,255.17,254.82,254.85,3027.0,237.0632,237.0632,236.738,236.7659,3027.0
2019-08-13 15:00:00,254.73,254.9,254.16,254.69,6888.0,236.6544,236.8123,236.1249,236.6172,6888.0
2019-08-13 15:30:00,254.61,255.01,254.27,254.49,23510.0,236.5429,236.9145,236.227,236.4314,23510.0
2019-08-14 09:30:00,250.72,252.9,250.72,252.9,6234.0,232.929,234.9543,232.929,234.9543,6234.0
2019-08-14 10:00:00,252.38,252.5,250.93,251.76,5827.0,234.4712,234.5826,233.1241,233.8952,5827.0
2019-08-14 10:30:00,251.68,251.84,250.63,250.63,7547.0,233.8208,233.9695,232.8453,232.8453,7547.0
2019-08-14 11:00:00,250.51,250.86,249.1,249.1,9971.0,232.7339,233.059,231.4239,231.4239,9971.0
2019-08-14 11:30:00,249.19,249.54,248.6,249.19,6648.0,231.5075,231.8327,230.9594,231.5075,6648.0
2019-08-14 12:00:00,248.93,249.67,248.46,249.44,7934.0,231.266,231.9535,230.8293,231.7398,7934.0
2019-08-14 12:30:00,249.71,249.71,248.57,248.57,3937.0,231.9906,231.9906,230.9315,230.9315,3937.0
2019-08-14 13:00:00,248.54,249.22,248.28,248.95,4710.0,230.9036,231.5354,230.6621,231.2846,4710.0
2019-08-14 13:30:00,248.98,249.56,248.76,249.33,11389.0,231.3124,231.8513,231.108,231.6376,11389.0
2019-08-14 14:00:00,249.25,249.41,248.75,248.91,3100.0,231.5633,231.7119,231.0987,231.2474,3100.0
2019-08-14 14:30:00,248.94,249.58,248.43,249.5,11099.0,231.2753,231.8698,230.8015,231.7955,11099.0
2019-08-14 15:00:00,249.27,249.91,248.65,249.22,17641.0,231.5818,232.1764,231.0058,231.5354,17641.0
2019-08-14 15:30:00,248.7,249.75,248.58,249.06,40219.0,231.0523,232.0278,230.9408,231.3867,40219.0
2019-08-15 09:30:00,249.28,249.91,248.25,249.87,5539.0,231.5911,232.1764,230.6342,232.1393,5539.0
2019-08-15 10:00:00,249.78,250.64,249.74,250.11,2619.0,232.0557,232.8546,232.0185,232.3622,2619.0
2019-08-15 10:30:00,249.85,251.5,249.11,251.5,4218.0,232.1207,233.6536,231.4332,233.6536,4218.0
2019-08-15 11:00:00,250.86,250.93,249.91,250.64,13579.0,233.059,233.1241,232.1764,232.8546,13579.0
2019-08-15 11:30:00,250.68,251.48,250.08,251.47,4785.0,232.8918,233.635,232.3344,233.6257,4785.0
2019-08-15 12:00:00,250.95,251.92,250.94,251.25,2577.0,233.1426,234.0438,233.1333,233.4213,2577.0
2019-08-15 12:30:00,251.21,251.21,250.69,251.0,2665.0,233.3842,233.3842,232.9011,233.1891,2665.0
2019-08-15 13:00:00,250.9,251.42,250.71,250.97,2462.0,233.0962,233.5793,232.9197,233.1612,2462.0
2019-08-15 13:30:00,251.14,251.14,249.4,249.56,6961.0,233.3192,233.3192,231.7026,231.8513,6961.0
2019-08-15 14:00:00,249.22,250.84,249.22,250.62,10517.0,231.5354,233.0404,231.5354,232.8361,10517.0
2019-08-15 14:30:00,250.51,250.74,249.83,250.38,4794.0,232.7339,232.9475,232.1021,232.6131,4794.0
2019-08-15 15:00:00,250.3,250.63,250.12,250.31,3607.0,232.5388,232.8453,232.3715,232.548,3607.0
2019-08-15 15:30:00,250.78,251.86,250.48,251.08,21989.0,232.9847,233.9881,232.706,233.2634,21989.0
2019-08-16 09:30:00,252.68,254.31,252.26,252.5,5954.0,234.7499,236.2642,234.3597,234.5826,5954.0
2019-08-16 10:00:00,253.14,253.97,252.9,253.35,8275.0,235.1772,235.9483,234.9543,235.3723,8275.0
2019-08-16 10:30:00,253.66,253.93,253.23,253.47,1800.0,235.6603,235.9112,235.2608,235.4838,1800.0
2019-08-16 11:00:00,253.24,253.97,253.24,253.72,5831.0,235.2701,235.9483,235.2701,235.7161,5831.0
2019-08-16 11:30:00,253.66,254.41,253.58,253.68,22924.0,235.6603,236.3571,235.586,235.6789,22924.0
2019-08-16 12:00:00,253.65,253.87,253.24,253.86,2772.0,235.651,235.8554,235.2701,235.8461,2772.0
2019-08-16 12:30:00,253.82,254.04,253.57,253.92,900.0,235.809,236.0134,235.5767,235.9019,900.0
2019-08-16 13:00:00,253.87,254.17,253.85,253.91,1040.0,235.8554,236.1341,235.8369,235.8926,1040.0
2019-08-16 13:30:00,253.9,254.35,253.55,254.08,4017.0,235.8833,236.3014,235.5581,236.0505,4017.0
2019-08-16 14:00:00,253.81,254.09,253.68,253.89,1958.0,235.7997,236.0598,235.6789,235.874,1958.0
2019-08-16 14:30:00,254.0,255.0,253.89,254.9,8619.0,235.9762,236.9052,235.874,236.8123,8619.0
2019-08-16 15:00:00,254.81,255.73,254.81,255.48,14505.0,236.7287,237.5834,236.7287,237.3512,14505.0
2019-08-16 15:30:00,255.26,256.3,255.23,256.11,34402.0,237.1468,238.113,237.1189,237.9365,34402.0
2019-08-19 09:30:00,258.6,261.15,258.28,261.03,17299.0,240.2498,242.6188,239.9525,242.5074,17299.0
2019-08-19 10:00:00,260.68,261.05,259.62,260.19,17548.0,242.1822,242.5259,241.1974,241.727,17548.0
2019-08-19 10:30:00,260.35,260.85,258.51,258.51,6200.0,241.8756,242.3401,240.1662,240.1662,6200.0
2019-08-19 11:00:00,258.99,259.55,257.98,258.6,8885.0,240.6121,241.1324,239.6738,240.2498,8885.0
2019-08-19 11:30:00,258.36,258.36,257.71,257.94,5000.0,240.0268,240.0268,239.4229,239.6366,5000.0
2019-08-19 12:00:00,257.71,258.1,257.58,258.1,5821.0,239.4229,239.7853,239.3022,239.7853,5821.0
2019-08-19 12:30:00,258.24,258.4,257.92,257.92,2709.0,239.9153,240.064,239.618,239.618,2709.0
2019-08-19 13:00:00,257.92,258.2,257.72,258.03,5392.0,239.618,239.8782,239.4322,239.7202,5392.0
2019-08-19 13:30:00,257.91,258.06,257.47,257.78,12823.0,239.6088,239.7481,239.2,239.488,12823.0
2019-08-19 14:00:00,257.5,257.53,255.99,256.15,4978.0,239.2278,239.2557,237.825,237.9736,4978.0
2019-08-19 14:30:00,256.14,256.7,255.89,256.35,14491.0,237.9644,238.4846,237.7321,238.1595,14491.0
2019-08-19 15:00:00,256.2,256.49,256.14,256.24,8891.0,238.0201,238.2895,237.9644,238.0573,8891.0
2019-08-19 15:30:00,256.19,257.63,256.17,257.27,28146.0,238.0108,239.3486,237.9922,239.0142,28146.0
2019-08-20 09:30:00,256.59,257.42,253.42,256.66,14705.0,238.3824,239.1535,235.4374,238.4475,14705.0
2019-08-20 10:00:00,257.08,257.42,256.45,257.09,6400.0,238.8377,239.1535,238.2524,238.8469,6400.0
2019-08-20 10:30:00,256.89,258.3,256.79,258.3,21928.0,238.6611,239.9711,238.5682,239.9711,21928.0
2019-08-20 11:00:00,258.13,258.28,257.58,257.88,6315.0,239.8131,239.9525,239.3022,239.5809,6315.0
2019-08-20 11:30:00,257.92,258.21,257.71,258.15,11698.0,239.618,239.8875,239.4229,239.8317,11698.0
2019-08-20 12:00:00,257.97,258.75,257.97,258.6,3914.0,239.6645,240.3891,239.6645,240.2498,3914.0
2019-08-20 12:30:00,258.43,258.96,258.43,258.96,2618.0,240.0919,240.5842,240.0919,240.5842,2618.0
2019-08-20 13:00:00,258.94,258.94,258.47,258.67,2996.0,240.5657,240.5657,240.129,240.3148,2996.0
2019-08-20 13:30:00,258.53,258.89,258.04,258.89,12203.0,240.1848,240.5192,239.7295,240.5192,12203.0
2019-08-20 14:00:00,258.69,259.15,258.5,258.97,12505.0,240.3334,240.7608,240.1569,240.5935,12505.0
2019-08-20 14:30:00,259.08,259.08,258.6,258.62,7124.0,240.6957,240.6957,240.2498,240.2684,7124.0
2019-08-20 15:00:00,258.75,258.91,258.26,258.67,8756.0,240.3891,240.5378,239.9339,240.3148,8756.0
2019-08-20 15:30:00,258.75,258.89,257.98,258.47,53482.0,240.3891,240.5192,239.6738,240.129,53482.0
2019-08-21 09:30:00,261.0,261.0,259.1,259.54,23481.0,242.4795,242.4795,240.7143,241.1231,23481.0
2019-08-21 10:00:00,259.4,260.16,258.5,258.5,10746.0,240.993,241.6991,240.1569,240.1569,10746.0
2019-08-21 10:30:00,258.55,260.12,258.5,259.48,8632.0,240.2033,241.6619,240.1569,241.0673,8632.0
2019-08-21 11:00:00,259.49,259.97,259.37,259.97,3691.0,241.0766,241.5226,240.9652,241.5226,3691.0
2019-08-21 11:30:00,259.97,261.67,259.97,261.55,8156.0,241.5226,243.1019,241.5226,242.9905,8156.0
2019-08-21 12:00:00,261.53,262.27,261.06,261.99,8300.0,242.9719,243.6594,242.5352,243.3992,8300.0
2019-08-21 12:30:00,261.99,262.12,261.31,261.73,5315.0,243.3992,243.52,242.7675,243.1577,5315.0
2019-08-21 13:00:00,261.81,261.82,261.23,261.67,7366.0,243.232,243.2413,242.6932,243.1019,7366.0
2019-08-21 13:30:00,261.84,262.19,261.75,262.0,11386.0,243.2599,243.585,243.1763,243.4085,11386.0
2019-08-21 14:00:00,262.1,262.46,261.59,262.37,12260.0,243.5014,243.8359,243.0276,243.7523,12260.0
2019-08-21 14:30:00,262.47,262.74,261.84,262.03,9023.0,243.8452,244.096,243.2599,243.4364,9023.0
2019-08-21 15:00:00,262.06,262.18,261.33,261.33,10817.0,243.4643,243.5758,242.7861,242.7861,10817.0
2019-08-21 15:30:00,261.55,261.72,260.63,261.59,42508.0,242.9905,243.1484,242.1357,243.0276,42508.0
2019-08-22 09:30:00,262.2,263.65,261.38,261.38,13955.0,243.5943,244.9414,242.8325,242.8325,13955.0
2019-08-22 10:00:00,261.69,262.86,258.03,258.53,23862.0,243.1205,244.2075,239.7202,240.1848,23862.0
2019-08-22 10:30:00,258.55,259.28,257.57,258.28,21072.0,240.2033,240.8815,239.2929,239.9525,21072.0
2019-08-22 11:00:00,258.28,259.13,257.97,258.54,7785.0,239.9525,240.7422,239.6645,240.194,7785.0
2019-08-22 11:30:00,258.87,259.04,257.89,257.89,3602.0,240.5006,240.6586,239.5902,239.5902,3602.0
2019-08-22 12:00:00,257.91,258.4,257.45,257.54,3300.0,239.6088,240.064,239.1814,239.265,3300.0
2019-08-22 12:30:00,257.56,257.75,256.83,257.17,18957.0,239.2836,239.4601,238.6054,238.9213,18957.0
2019-08-22 13:00:00,257.32,257.48,256.88,257.17,8431.0,239.0606,239.2093,238.6518,238.9213,8431.0
2019-08-22 13:30:00,257.2,257.2,255.77,256.07,8390.0,238.9491,238.9491,237.6206,237.8993,8390.0
2019-08-22 14:00:00,256.34,256.87,255.77,256.72,10583.0,238.1502,238.6426,237.6206,238.5032,10583.0
2019-08-22 14:30:00,256.61,257.18,256.61,256.74,8833.0,238.401,238.9306,238.401,238.5218,8833.0
2019-08-22 15:00:00,256.76,257.04,256.55,257.0,11920.0,238.5404,238.8005,238.3453,238.7633,11920.0
2019-08-22 15:30:00,257.0,257.04,255.51,256.58,40610.0,238.7633,238.8005,237.3791,238.3731,40610.0
2019-08-23 09:30:00,255.7,257.65,254.8,257.57,14303.0,237.5556,239.3672,236.7194,239.2929,14303.0
2019-08-23 10:00:00,257.56,258.39,257.16,258.03,7607.0,239.2836,240.0547,238.912,239.7202,7607.0
2019-08-23 10:30:00,258.08,259.65,257.72,258.9,6868.0,239.7667,241.2253,239.4322,240.5285,6868.0
2019-08-23 11:00:00,257.26,257.32,253.57,255.25,11435.0,239.0049,239.0606,235.5767,237.1375,11435.0
2019-08-23 11:30:00,254.89,254.94,253.4,253.78,11024.0,236.8031,236.8495,235.4188,235.7718,11024.0
2019-08-23 12:00:00,253.38,254.09,252.77,253.63,10200.0,235.4002,236.0598,234.8335,235.6325,10200.0
2019-08-23 12:30:00,253.65,254.32,253.18,253.19,4106.0,235.651,236.2735,235.2144,235.2237,4106.0
2019-08-23 13:00:00,252.82,254.02,252.67,253.33,12177.0,234.8799,235.9948,234.7406,235.3537,12177.0
2019-08-23 13:30:00,253.14,253.47,252.73,252.93,8288.0,235.1772,235.4838,234.7963,234.9821,8288.0
2019-08-23 14:00:00,252.71,252.74,252.3,252.52,3503.0,234.7777,234.8056,234.3968,234.6012,3503.0
2019-08-23 14:30:00,252.72,252.89,252.0,252.27,4197.0,234.787,234.945,234.1181,234.369,4197.0
2019-08-23 15:00:00,252.25,252.61,251.59,251.67,4967.0,234.3504,234.6848,233.7372,233.8115,4967.0
2019-08-23 15:30:00,251.77,252.26,250.82,251.7,61436.0,233.9044,234.3597,233.0219,233.8394,61436.0
2019-08-26 09:30:00,253.17,253.17,249.33,250.1,6210.0,235.2051,235.2051,231.6376,232.3529,6210.0
2019-08-26 10:00:00,250.17,251.72,250.17,250.95,5101.0,232.418,233.858,232.418,233.1426,5101.0
2019-08-26 10:30:00,250.9,252.04,250.65,251.68,7758.0,233.0962,234.1553,232.8639,233.8208,7758.0
2019-08-26 11:00:00,251.68,252.89,251.66,252.44,5715.0,233.8208,234.945,233.8023,234.5269,5715.0
2019-08-26 11:30:00,251.86,252.13,251.02,251.45,5404.0,233.9881,234.2389,233.2077,233.6072,5404.0
2019-08-26 12:00:00,251.59,252.18,250.93,252.0,6037.0,233.7372,234.2854,233.1241,234.1181,6037.0
2019-08-26 12:30:00,251.98,252.6,251.98,252.41,5500.0,234.0995,234.6756,234.0995,234.499,5500.0
2019-08-26 13:00:00,252.68,253.22,252.49,252.74,4665.0,234.7499,235.2516,234.5734,234.8056,4665.0
2019-08-26 13:30:00,252.64,252.95,251.18,252.16,9511.0,234.7127,235.0007,233.3563,234.2668,9511.0
2019-08-26 14:00:00,252.3,252.33,250.68,250.68,3735.0,234.3968,234.4247,232.8918,232.8918,3735.0
2019-08-26 14:30:00,251.05,251.27,250.21,250.43,5771.0,233.2355,233.4399,232.4551,232.6595,5771.0
2019-08-26 15:00:00,250.61,251.0,250.37,250.55,15500.0,232.8268,233.1891,232.6038,232.771,15500.0
2019-08-26 15:30:00,250.63,250.87,249.4,250.0,67164.0,232.8453,233.0683,231.7026,232.26,67164.0
2019-08-27 09:30:00,250.96,251.82,249.28,249.3,33515.0,233.1519,233.9509,231.5911,231.6097,33515.0
2019-08-27 10:00:00,249.82,250.28,248.92,249.13,8460.0,232.0928,232.5202,231.2567,231.4518,8460.0
2019-08-27 10:30:00,249.12,249.63,248.08,248.26,5847.0,231.4425,231.9163,230.4763,230.6435,5847.0
2019-08-27 11:00:00,248.17,248.75,246.61,246.62,14689.0,230.5599,231.0987,229.1106,229.1199,14689.0
2019-08-27 11:30:00,246.9,247.41,246.43,246.75,12071.0,229.38,229.8538,228.9434,229.2407,12071.0
2019-08-27 12:00:00,246.75,246.89,246.05,246.71,10561.0,229.2407,229.3707,228.5903,229.2035,10561.0
2019-08-27 12:30:00,246.56,247.21,246.08,246.83,10532.0,229.0641,229.668,228.6182,229.315,10532.0
2019-08-27 13:00:00,246.82,247.08,246.57,246.93,8362.0,229.3057,229.5472,229.0734,229.4079,8362.0
2019-08-27 13:30:00,246.84,247.7,246.68,247.7,5585.0,229.3243,230.1233,229.1756,230.1233,5585.0
2019-08-27 14:00:00,247.87,247.87,247.45,247.6,5080.0,230.2812,230.2812,229.891,230.0303,5080.0
2019-08-27 14:30:00,247.65,249.01,247.53,248.7,6050.0,230.0768,231.3403,229.9653,231.0523,6050.0
2019-08-27 15:00:00,249.18,249.27,248.0,248.08,10545.0,231.4982,231.5818,230.402,230.4763,10545.0
2019-08-27 15:30:00,248.14,248.88,247.4,247.57,45818.0,230.532,231.2195,229.8445,230.0025,45818.0
2019-08-28 09:30:00,246.54,247.97,246.54,247.62,4934.0,229.0456,230.3741,229.0456,230.0489,4934.0
2019-08-28 10:00:00,247.61,248.79,247.55,248.18,7431.0,230.0396,231.1359,229.9839,230.5692,7431.0
2019-08-28 10:30:00,248.5,248.81,247.76,247.84,13663.0,230.8665,231.1545,230.179,230.2533,13663.0
2019-08-28 11:00:00,247.88,248.63,247.71,248.63,16830.0,230.2905,230.9873,230.1325,230.9873,16830.0
2019-08-28 11:30:00,248.66,249.01,248.34,248.67,14081.0,231.0151,231.3403,230.7178,231.0244,14081.0
2019-08-28 12:00:00,248.57,248.61,248.01,248.23,8528.0,230.9315,230.9687,230.4113,230.6156,8528.0
2019-08-28 12:30:00,248.33,248.81,248.1,248.21,12541.0,230.7085,231.1545,230.4949,230.5971,12541.0
2019-08-28 13:00:00,248.52,248.57,247.73,247.73,5440.0,230.8851,230.9315,230.1511,230.1511,5440.0
2019-08-28 13:30:00,247.7,248.28,247.33,247.41,5857.0,230.1233,230.6621,229.7795,229.8538,5857.0
2019-08-28 14:00:00,247.4,247.51,247.1,247.29,4787.0,229.8445,229.9467,229.5658,229.7423,4787.0
2019-08-28 14:30:00,247.35,247.98,247.22,247.88,6624.0,229.7981,230.3834,229.6773,230.2905,6624.0
2019-08-28 15:00:00,247.78,248.49,247.67,248.2,8045.0,230.1976,230.8572,230.0954,230.5878,8045.0
2019-08-28 15:30:00,248.2,248.66,247.63,248.41,36864.0,230.5878,231.0151,230.0582,230.7829,36864.0
2019-08-29 09:30:00,250.3,253.57,249.53,252.42,25439.0,232.5388,235.5767,231.8234,234.5083,25439.0
2019-08-29 10:00:00,251.31,251.64,250.35,250.46,5384.0,233.4771,233.7837,232.5852,232.6874,5384.0
2019-08-29 10:30:00,250.46,250.46,249.06,249.64,4137.0,232.6874,232.6874,231.3867,231.9256,4137.0
2019-08-29 11:00:00,249.79,250.31,248.59,250.31,46793.0,232.0649,232.548,230.9501,232.548,46793.0
2019-08-29 11:30:00,250.31,252.99,250.02,252.57,10830.0,232.548,235.0379,232.2786,234.6477,10830.0
2019-08-29 12:00:00,252.33,253.26,252.24,252.79,9557.0,234.4247,235.2887,234.3411,234.8521,9557.0
2019-08-29 12:30:00,252.66,253.61,252.66,253.34,4871.0,234.7313,235.6139,234.7313,235.363,4871.0
2019-08-29 13:00:00,253.28,253.91,252.89,253.68,9528.0,235.3073,235.8926,234.945,235.6789,9528.0
2019-08-29 13:30:00,253.78,253.82,252.96,253.14,12961.0,235.7718,235.809,235.01,235.1772,12961.0
2019-08-29 14:00:00,253.12,253.28,251.9,252.14,15920.0,235.1587,235.3073,234.0252,234.2482,15920.0
2019-08-29 14:30:00,252.06,252.64,251.94,252.14,8551.0,234.1739,234.7127,234.0624,234.2482,8551.0
2019-08-29 15:00:00,252.0,252.27,251.45,251.45,7187.0,234.1181,234.369,233.6072,233.6072,7187.0
2019-08-29 15:30:00,251.44,252.14,251.44,251.95,29172.0,233.5979,234.2482,233.5979,234.0717,29172.0
2019-08-30 09:30:00,253.31,253.85,252.37,252.4,4670.0,235.3352,235.8369,234.4619,234.4897,4670.0
2019-08-30 10:00:00,252.06,252.94,251.59,252.14,10380.0,234.1739,234.9914,233.7372,234.2482,10380.0
2019-08-30 10:30:00,252.32,254.14,252.32,253.97,9588.0,234.4154,236.1063,234.4154,235.9483,9588.0
2019-08-30 11:00:00,253.98,253.98,251.57,252.32,7645.0,235.9576,235.9576,233.7186,234.4154,7645.0
2019-08-30 11:30:00,252.49,253.69,252.23,253.4,7640.0,234.5734,235.6882,234.3318,235.4188,7640.0
2019-08-30 12:00:00,253.61,253.95,253.41,253.9,10168.0,235.6139,235.9298,235.4281,235.8833,10168.0
2019-08-30 12:30:00,253.96,254.33,253.87,254.33,5813.0,235.939,236.2828,235.8554,236.2828,5813.0
2019-08-30 13:00:00,254.14,254.16,253.03,253.18,9279.0,236.1063,236.1249,235.075,235.2144,9279.0
2019-08-30 13:30:00,253.34,253.37,252.68,252.94,6133.0,235.363,235.3909,234.7499,234.9914,6133.0
2019-08-30 14:00:00,252.96,254.41,252.95,254.26,5716.0,235.01,236.3571,235.0007,236.2178,5716.0
2019-08-30 14:30:00,254.29,254.4,252.93,253.06,15364.0,236.2456,236.3478,234.9821,235.1029,15364.0
2019-08-30 15:00:00,253.18,253.27,252.7,253.11,8686.0,235.2144,235.298,234.7685,235.1494,8686.0
2019-08-30 15:30:00,253.25,253.86,252.9,253.76,30440.0,235.2794,235.8461,234.9543,235.7532,30440.0
2019-09-03 09:30:00,252.72,252.72,250.22,251.59,20462.0,234.787,234.787,232.4644,233.7372,20462.0
2019-09-03 10:00:00,251.2,251.6,247.17,247.95,12982.0,233.3749,233.7465,229.6309,230.3555,12982.0
2019-09-03 10:30:00,248.12,249.15,246.96,247.41,10142.0,230.5135,231.4704,229.4358,229.8538,10142.0
2019-09-03 11:00:00,247.26,247.59,246.11,246.69,6321.0,229.7145,230.0211,228.6461,229.1849,6321.0
2019-09-03 11:30:00,247.2,247.57,246.71,247.07,3997.0,229.6587,230.0025,229.2035,229.538,3997.0
2019-09-03 12:00:00,247.04,247.57,247.04,247.29,5101.0,229.5101,230.0025,229.5101,229.7423,5101.0
2019-09-03 12:30:00,247.21,247.21,246.17,246.68,12874.0,229.668,229.668,228.7018,229.1756,12874.0
2019-09-03 13:00:00,246.69,246.7,245.75,245.93,4006.0,229.1849,229.1942,228.3116,228.4789,4006.0
2019-09-03 13:30:00,245.99,246.0,245.33,245.67,11832.0,228.5346,228.5439,227.9214,228.2373,11832.0
2019-09-03 14:00:00,245.59,245.93,244.67,245.02,8778.0,228.163,228.4789,227.3083,227.6334,8778.0
2019-09-03 14:30:00,244.91,246.03,244.66,245.96,13730.0,227.5312,228.5718,227.299,228.5067,13730.0
2019-09-03 15:00:00,245.75,246.23,245.54,245.87,11850.0,228.3116,228.7576,228.1165,228.4231,11850.0
2019-09-03 15:30:00,245.94,246.45,245.13,246.4,62733.0,228.4881,228.962,227.7356,228.9155,62733.0
2019-09-04 09:30:00,249.28,250.69,248.8,249.08,17768.0,231.5911,232.9011,231.1452,231.4053,17768.0
2019-09-04 10:00:00,249.37,249.63,248.43,249.13,9106.0,231.6748,231.9163,230.8015,231.4518,9106.0
2019-09-04 10:30:00,249.21,249.53,249.09,249.17,9189.0,231.5261,231.8234,231.4146,231.4889,9189.0
2019-09-04 11:00:00,249.42,250.55,249.3,250.39,14257.0,231.7212,232.771,231.6097,232.6224,14257.0
2019-09-04 11:30:00,250.51,251.5,250.3,251.29,31200.0,232.7339,233.6536,232.5388,233.4585,31200.0
2019-09-04 12:00:00,251.5,251.67,250.45,250.55,10969.0,233.6536,233.8115,232.6781,232.771,10969.0
2019-09-04 12:30:00,250.53,251.08,250.42,250.91,5115.0,232.7524,233.2634,232.6502,233.1055,5115.0
2019-09-04 13:00:00,250.97,250.97,250.26,250.52,7920.0,233.1612,233.1612,232.5016,232.7431,7920.0
2019-09-04 13:30:00,250.6,250.72,250.22,250.72,7248.0,232.8175,232.929,232.4644,232.929,7248.0
2019-09-04 14:00:00,250.83,251.9,250.47,251.55,11590.0,233.0311,234.0252,232.6967,233.7001,11590.0
2019-09-04 14:30:00,251.57,252.48,251.57,252.0,9243.0,233.7186,234.5641,233.7186,234.1181,9243.0
2019-09-04 15:00:00,252.14,252.4,251.93,252.11,11668.0,234.2482,234.4897,234.0531,234.2203,11668.0
2019-09-04 15:30:00,252.1,252.84,251.99,252.78,36686.0,234.211,234.8985,234.1088,234.8428,36686.0
2019-09-05 09:30:00,253.55,255.33,250.4,254.84,53277.0,235.5581,237.2118,232.6317,236.7566,53277.0
2019-09-05 10:00:00,255.14,257.26,255.13,256.01,15266.0,237.0353,239.0049,237.026,237.8436,15266.0
2019-09-05 10:30:00,256.13,256.67,255.31,255.81,18817.0,237.9551,238.4567,237.1932,237.6578,18817.0
2019-09-05 11:00:00,255.96,256.05,253.58,253.63,16447.0,237.7971,237.8807,235.586,235.6325,16447.0
2019-09-05 11:30:00,253.56,253.64,252.39,253.04,32257.0,235.5674,235.6418,234.4805,235.0843,32257.0
2019-09-05 12:00:00,252.96,253.93,252.96,253.11,4772.0,235.01,235.9112,235.01,235.1494,4772.0
2019-09-05 12:30:00,253.06,253.32,252.46,252.74,7842.0,235.1029,235.3445,234.5455,234.8056,7842.0
2019-09-05 13:00:00,252.83,253.4,252.75,253.39,4730.0,234.8892,235.4188,234.8149,235.4095,4730.0
2019-09-05 13:30:00,253.41,253.41,251.8,252.11,18245.0,235.4281,235.4281,233.9323,234.2203,18245.0
2019-09-05 14:00:00,252.11,252.11,250.99,251.73,11013.0,234.2203,234.2203,233.1798,233.8673,11013.0
2019-09-05 14:30:00,251.77,251.85,251.28,251.74,6672.0,233.9044,233.9788,233.4492,233.8766,6672.0
2019-09-05 15:00:00,251.82,252.49,251.43,252.04,14445.0,233.9509,234.5734,233.5886,234.1553,14445.0
2019-09-05 15:30:00,252.11,252.34,250.59,251.68,41120.0,234.2203,234.434,232.8082,233.8208,41120.0
2019-09-06 09:30:00,252.91,255.2,252.88,254.26,5274.0,234.9636,237.0911,234.9357,236.2178,5274.0
2019-09-06 10:00:00,254.26,255.41,253.53,253.6,12578.0,236.2178,237.2862,235.5396,235.6046,12578.0
2019-09-06 10:30:00,253.6,253.75,252.01,252.08,13708.0,235.6046,235.7439,234.1274,234.1924,13708.0
2019-09-06 11:00:00,251.92,251.97,251.43,251.47,6989.0,234.0438,234.0903,233.5886,233.6257,6989.0
2019-09-06 11:30:00,251.55,252.46,251.22,251.77,10464.0,233.7001,234.5455,233.3935,233.9044,10464.0
2019-09-06 12:00:00,251.77,251.87,251.39,251.65,30111.0,233.9044,233.9974,233.5514,233.793,30111.0
2019-09-06 12:30:00,251.71,251.71,251.24,251.58,7196.0,233.8487,233.8487,233.4121,233.7279,7196.0
2019-09-06 13:00:00,251.49,251.55,250.51,250.75,21540.0,233.6443,233.7001,232.7339,232.9568,21540.0
2019-09-06 13:30:00,250.73,250.76,248.96,249.28,43339.0,232.9382,232.9661,231.2938,231.5911,43339.0
2019-09-06 14:00:00,249.42,249.54,247.77,248.43,28672.0,231.7212,231.8327,230.1883,230.8015,28672.0
2019-09-06 14:30:00,248.51,249.01,247.85,247.85,8483.0,230.8758,231.3403,230.2626,230.2626,8483.0
2019-09-06 15:00:00,247.81,248.35,247.67,247.99,16081.0,230.2254,230.7271,230.0954,230.3927,16081.0
2019-09-06 15:30:00,247.98,247.98,246.8,247.06,50714.0,230.3834,230.3834,229.2871,229.5287,50714.0
2019-09-09 09:30:00,248.67,248.67,243.68,243.76,19163.0,231.0244,231.0244,226.3885,226.4628,19163.0
2019-09-09 10:00:00,243.54,244.17,242.46,242.76,21040.0,226.2584,226.8437,225.2551,225.5338,21040.0
2019-09-09 10:30:00,242.73,242.73,241.46,242.73,27827.0,225.5059,225.5059,224.326,225.5059,27827.0
2019-09-09 11:00:00,242.78,243.13,242.26,242.85,20016.0,225.5524,225.8775,225.0693,225.6174,20016.0
2019-09-09 11:30:00,242.85,242.85,241.35,241.9,12588.0,225.6174,225.6174,224.2238,224.7348,12588.0
2019-09-09 12:00:00,242.09,242.5,241.06,241.38,33510.0,224.9113,225.2922,223.9544,224.2517,33510.0
2019-09-09 12:30:00,241.16,241.5,240.65,241.49,10614.0,224.0473,224.3632,223.5735,224.3539,10614.0
2019-09-09 13:00:00,241.5,241.7,240.39,240.7,57568.0,224.3632,224.549,223.332,223.62,57568.0
2019-09-09 13:30:00,240.74,240.81,239.77,240.34,32197.0,223.6571,223.7222,222.756,223.2855,32197.0
2019-09-09 14:00:00,240.18,240.92,239.32,240.38,41394.0,223.1369,223.8244,222.3379,223.3227,41394.0
2019-09-09 14:30:00,240.09,240.47,239.31,239.45,39629.0,223.0533,223.4063,222.3286,222.4587,39629.0
2019-09-09 15:00:00,239.46,240.29,239.43,240.22,63573.0,222.468,223.2391,222.4401,223.174,63573.0
2019-09-09 15:30:00,240.22,241.76,239.7,241.23,82839.0,223.174,224.6048,222.6909,224.1124,82839.0
2019-09-10 09:30:00,240.9,240.9,234.42,235.06,22010.0,223.8058,223.8058,217.7856,218.3802,22010.0
2019-09-10 10:00:00,235.28,237.74,234.77,237.7,71452.0,218.5846,220.87,218.1108,220.8329,71452.0
2019-09-10 10:30:00,237.74,241.75,237.7,241.75,34667.0,220.87,224.5955,220.8329,224.5955,34667.0
2019-09-10 11:00:00,241.76,243.38,241.54,242.9,38737.0,224.6048,226.1098,224.4004,225.6639,38737.0
2019-09-10 11:30:00,242.89,245.41,242.81,244.35,30833.0,225.6546,227.9958,225.5802,227.011,30833.0
2019-09-10 12:00:00,244.34,244.53,242.89,243.83,63630.0,227.0017,227.1782,225.6546,226.5279,63630.0
2019-09-10 12:30:00,243.82,243.82,242.25,242.64,11653.0,226.5186,226.5186,225.06,225.4223,11653.0
2019-09-10 13:00:00,242.54,242.57,241.03,241.07,19353.0,225.3294,225.3573,223.9266,223.9637,19353.0
2019-09-10 13:30:00,241.09,242.05,240.73,241.23,12333.0,223.9823,224.8742,223.6478,224.1124,12333.0
2019-09-10 14:00:00,241.12,241.76,238.98,239.66,21455.0,224.0102,224.6048,222.022,222.6538,21455.0
2019-09-10 14:30:00,239.91,240.49,239.51,240.22,14299.0,222.886,223.4249,222.5144,223.174,14299.0
2019-09-10 15:00:00,240.22,241.94,240.15,241.59,14759.0,223.174,224.772,223.109,224.4468,14759.0
2019-09-10 15:30:00,241.68,241.99,240.98,241.66,80459.0,224.5304,224.8184,223.8801,224.5119,80459.0
2019-09-11 09:30:00,243.29,246.41,242.84,246.41,8444.0,226.0262,228.9248,225.6081,228.9248,8444.0
2019-09-11 10:00:00,246.46,247.48,245.67,246.04,11504.0,228.9712,229.9189,228.2373,228.581,11504.0
2019-09-11 10:30:00,245.94,247.59,237.7,238.61,87853.0,228.4881,230.0211,220.8329,221.6783,87853.0
2019-09-11 11:00:00,239.04,241.5,234.75,240.94,63580.0,222.0778,224.3632,218.0922,223.8429,63580.0
2019-09-11 11:30:00,240.89,241.34,239.44,239.69,16684.0,223.7965,224.2146,222.4494,222.6816,16684.0
2019-09-11 12:00:00,239.44,240.27,239.44,239.97,14765.0,222.4494,223.2205,222.4494,222.9418,14765.0
2019-09-11 12:30:00,239.88,240.06,236.58,236.59,47923.0,222.8582,223.0254,219.7923,219.8016,47923.0
2019-09-11 13:00:00,236.64,236.65,234.99,236.15,122345.0,219.8481,219.8574,218.3152,219.3928,122345.0
2019-09-11 13:30:00,236.3,239.53,236.3,238.53,40369.0,219.5322,222.533,219.5322,221.604,40369.0
2019-09-11 14:00:00,238.34,239.04,237.57,238.78,24159.0,221.4274,222.0778,220.7121,221.8362,24159.0
2019-09-11 14:30:00,238.8,241.89,238.66,241.01,16606.0,221.8548,224.7255,221.7247,223.908,16606.0
2019-09-11 15:00:00,241.19,241.99,241.05,241.64,19199.0,224.0752,224.8184,223.9451,224.4933,19199.0
2019-09-11 15:30:00,241.62,242.04,240.81,241.97,57495.0,224.4747,224.8649,223.7222,224.7999,57495.0
2019-09-12 09:30:00,242.64,242.64,238.58,239.06,18245.0,225.4223,225.4223,221.6504,222.0963,18245.0
2019-09-12 10:00:00,238.88,239.02,237.02,238.36,26181.0,221.9291,222.0592,220.2011,221.446,26181.0
2019-09-12 10:30:00,238.01,238.17,235.12,235.68,16399.0,221.1209,221.2695,218.4359,218.9562,16399.0
2019-09-12 11:00:00,235.44,237.26,234.69,235.85,22653.0,218.7332,220.4241,218.0364,219.1141,22653.0
2019-09-12 11:30:00,235.51,236.5,235.51,236.14,25248.0,218.7983,219.718,218.7983,219.3835,25248.0
2019-09-12 12:00:00,236.22,236.23,235.36,236.22,34345.0,219.4579,219.4672,218.6589,219.4579,34345.0
2019-09-12 12:30:00,235.87,236.83,235.66,236.83,30834.0,219.1327,220.0246,218.9376,220.0246,30834.0
2019-09-12 13:00:00,236.77,236.86,235.48,235.59,12455.0,219.9688,220.0525,218.7704,218.8726,12455.0
2019-09-12 13:30:00,235.61,235.82,235.05,235.41,12803.0,218.8912,219.0863,218.3709,218.7053,12803.0
2019-09-12 14:00:00,235.34,235.65,235.01,235.02,19066.0,218.6403,218.9283,218.3337,218.343,19066.0
2019-09-12 14:30:00,235.02,235.54,234.95,235.08,14758.0,218.343,218.8261,218.278,218.3988,14758.0
2019-09-12 15:00:00,235.09,235.34,234.19,234.19,32739.0,218.4081,218.6403,217.5719,217.5719,32739.0
2019-09-12 15:30:00,234.11,234.31,232.43,232.99,107475.0,217.4976,217.6834,215.9368,216.4571,107475.0
2019-09-13 09:30:00,233.82,235.07,233.0,233.25,28963.0,217.2282,218.3895,216.4664,216.6986,28963.0
2019-09-13 10:00:00,233.38,237.08,233.0,236.51,78317.0,216.8194,220.2568,216.4664,219.7273,78317.0
2019-09-13 10:30:00,236.08,238.14,236.08,236.62,20585.0,219.3278,221.2416,219.3278,219.8295,20585.0
2019-09-13 11:00:00,236.59,237.26,236.01,236.43,15753.0,219.8016,220.4241,219.2628,219.653,15753.0
2019-09-13 11:30:00,236.18,236.86,235.75,236.59,14240.0,219.4207,220.0525,219.0212,219.8016,14240.0
2019-09-13 12:00:00,236.57,237.65,236.43,236.9,14280.0,219.783,220.7864,219.653,220.0896,14280.0
2019-09-13 12:30:00,236.99,237.12,235.54,235.63,11631.0,220.1732,220.294,218.8261,218.9097,11631.0
2019-09-13 13:00:00,235.84,236.19,235.55,236.09,5387.0,219.1048,219.43,218.8354,219.3371,5387.0
2019-09-13 13:30:00,235.95,236.38,235.59,236.03,13665.0,219.207,219.6065,218.8726,219.2814,13665.0
2019-09-13 14:00:00,236.04,236.3,235.75,236.22,10275.0,219.2906,219.5322,219.0212,219.4579,10275.0
2019-09-13 14:30:00,236.26,236.58,235.9,236.04,12629.0,219.495,219.7923,219.1606,219.2906,12629.0
2019-09-13 15:00:00,236.01,236.21,235.1,235.35,18516.0,219.2628,219.4486,218.4173,218.6496,18516.0
2019-09-13 15:30:00,235.46,235.51,234.91,234.93,49014.0,218.7518,218.7983,218.2408,218.2594,49014.0
2019-09-16 09:30:00,234.0,234.0,231.84,233.25,23880.0,217.3954,217.3954,215.3887,216.6986,23880.0
2019-09-16 10:00:00,233.37,235.04,233.36,233.92,22765.0,216.8101,218.3616,216.8008,217.3211,22765.0
2019-09-16 10:30:00,233.91,235.24,233.66,234.95,13568.0,217.3118,218.5474,217.0795,218.278,13568.0
2019-09-16 11:00:00,235.04,236.28,234.89,235.98,20875.0,218.3616,219.5136,218.2222,219.2349,20875.0
2019-09-16 11:30:00,235.88,235.9,234.38,234.49,16758.0,219.142,219.1606,217.7484,217.8506,16758.0
2019-09-16 12:00:00,234.6,235.96,234.45,235.96,7904.0,217.9528,219.2163,217.8135,219.2163,7904.0
2019-09-16 12:30:00,235.85,236.48,235.54,236.48,10945.0,219.1141,219.6994,218.8261,219.6994,10945.0
2019-09-16 13:00:00,236.4,236.52,235.54,235.76,19402.0,219.6251,219.7366,218.8261,219.0305,19402.0
2019-09-16 13:30:00,235.79,235.95,234.9,235.58,23736.0,219.0584,219.207,218.2315,218.8633,23736.0
2019-09-16 14:00:00,235.71,236.11,235.55,235.97,8103.0,218.9841,219.3557,218.8354,219.2256,8103.0
2019-09-16 14:30:00,236.22,236.24,235.47,235.87,10954.0,219.4579,219.4765,218.7611,219.1327,10954.0
2019-09-16 15:00:00,235.78,235.96,234.55,234.71,16186.0,219.0491,219.2163,217.9064,218.055,16186.0
2019-09-16 15:30:00,234.67,235.2,233.78,234.72,70359.0,218.0179,218.5103,217.191,218.0643,70359.0
2019-09-17 09:30:00,235.57,239.5,235.21,238.56,27223.0,218.854,222.5051,218.5195,221.6318,27223.0
2019-09-17 10:00:00,238.57,238.99,236.78,237.17,8826.0,221.6411,222.0313,219.9781,220.3405,8826.0
2019-09-17 10:30:00,237.16,237.89,236.05,236.52,12948.0,220.3312,221.0094,219.2999,219.7366,12948.0
2019-09-17 11:00:00,236.48,236.96,236.2,236.57,5724.0,219.6994,220.1454,219.4393,219.783,5724.0
2019-09-17 11:30:00,236.55,236.8,235.69,235.91,10019.0,219.7645,219.9967,218.9655,219.1699,10019.0
2019-09-17 12:00:00,235.93,236.23,235.48,236.02,9816.0,219.1885,219.4672,218.7704,219.2721,9816.0
2019-09-17 12:30:00,236.22,237.11,236.22,236.63,5687.0,219.4579,220.2847,219.4579,219.8388,5687.0
2019-09-17 13:00:00,236.37,236.74,236.37,236.57,5221.0,219.5972,219.941,219.5972,219.783,5221.0
2019-09-17 13:30:00,236.77,237.49,236.65,237.12,12219.0,219.9688,220.6378,219.8574,220.294,12219.0
2019-09-17 14:00:00,237.11,237.73,236.73,237.06,5712.0,220.2847,220.8607,219.9317,220.2383,5712.0
2019-09-17 14:30:00,236.98,237.73,236.97,237.31,5759.0,220.1639,220.8607,220.1547,220.4705,5759.0
2019-09-17 15:00:00,237.25,237.78,237.24,237.36,9833.0,220.4148,220.9072,220.4055,220.517,9833.0
2019-09-17 15:30:00,237.37,238.07,237.21,237.43,34556.0,220.5263,221.1766,220.3776,220.582,34556.0
2019-09-18 09:30:00,236.85,237.18,234.64,236.48,9837.0,220.0432,220.3498,217.99,219.6994,9837.0
2019-09-18 10:00:00,236.95,238.37,236.95,238.36,5284.0,220.1361,221.4553,220.1361,221.446,5284.0
2019-09-18 10:30:00,238.38,238.56,238.04,238.21,7335.0,221.4646,221.6318,221.1487,221.3067,7335.0
2019-09-18 11:00:00,238.42,238.85,238.13,238.47,4827.0,221.5018,221.9012,221.2323,221.5482,4827.0
2019-09-18 11:30:00,238.45,238.74,238.09,238.4,6641.0,221.5296,221.7991,221.1952,221.4832,6641.0
2019-09-18 12:00:00,238.3,238.73,238.17,238.35,13002.0,221.3903,221.7898,221.2695,221.4367,13002.0
2019-09-18 12:30:00,238.29,238.57,238.02,238.25,10202.0,221.381,221.6411,221.1301,221.3438,10202.0
2019-09-18 13:00:00,238.34,238.35,236.91,236.94,9130.0,221.4274,221.4367,220.0989,220.1268,9130.0
2019-09-18 13:30:00,236.89,236.94,236.07,236.4,7466.0,220.0803,220.1268,219.3185,219.6251,7466.0
2019-09-18 14:00:00,236.45,237.15,235.15,235.52,7627.0,219.6716,220.3219,218.4638,218.8075,7627.0
2019-09-18 14:30:00,235.37,236.39,235.04,236.04,9619.0,218.6682,219.6158,218.3616,219.2906,9619.0
2019-09-18 15:00:00,236.18,237.2,235.98,237.2,11462.0,219.4207,220.3683,219.2349,220.3683,11462.0
2019-09-18 15:30:00,237.2,238.53,237.07,238.27,46490.0,220.3683,221.604,220.2476,221.3624,46490.0
2019-09-19 09:30:00,239.33,239.67,238.2,238.9,9958.0,222.3472,222.6631,221.2974,221.9477,9958.0
2019-09-19 10:00:00,239.79,240.83,239.3,240.17,5829.0,222.7745,223.7407,222.3193,223.1276,5829.0
2019-09-19 10:30:00,240.17,243.2,239.81,243.19,38299.0,223.1276,225.9426,222.7931,225.9333,38299.0
2019-09-19 11:00:00,243.1,244.46,241.67,242.53,118409.0,225.8497,227.1132,224.5211,225.3201,118409.0
2019-09-19 11:30:00,242.62,244.19,242.35,243.21,19103.0,225.4037,226.8623,225.1529,225.9519,19103.0
2019-09-19 12:00:00,243.33,243.81,242.68,242.73,12081.0,226.0633,226.5093,225.4595,225.5059,12081.0
2019-09-19 12:30:00,243.15,244.28,242.85,244.0,22423.0,225.8961,226.9459,225.6174,226.6858,22423.0
2019-09-19 13:00:00,243.96,244.06,242.47,243.4,28971.0,226.6486,226.7415,225.2644,226.1284,28971.0
2019-09-19 13:30:00,243.37,244.47,243.02,244.0,29182.0,226.1005,227.1225,225.7753,226.6858,29182.0
2019-09-19 14:00:00,244.09,244.36,242.82,243.02,20634.0,226.7694,227.0203,225.5895,225.7753,20634.0
2019-09-19 14:30:00,243.09,243.55,242.36,243.16,22195.0,225.8404,226.2677,225.1622,225.9054,22195.0
2019-09-19 15:00:00,243.13,243.18,241.83,242.31,22354.0,225.8775,225.924,224.6698,225.1157,22354.0
2019-09-19 15:30:00,242.32,242.4,241.39,241.89,84765.0,225.125,225.1993,224.261,224.7255,84765.0
2019-09-20 09:30:00,243.25,243.85,240.89,241.44,55202.0,225.989,226.5464,223.7965,224.3075,55202.0
2019-09-20 10:00:00,241.44,242.04,240.91,241.28,10198.0,224.3075,224.8649,223.8151,224.1588,10198.0
2019-09-20 10:30:00,241.31,241.4,239.86,240.49,10567.0,224.1867,224.2703,222.8396,223.4249,10567.0
2019-09-20 11:00:00,240.19,240.6,239.85,240.42,10867.0,223.1462,223.5271,222.8303,223.3598,10867.0
2019-09-20 11:30:00,240.43,240.79,239.91,240.68,15143.0,223.3691,223.7036,222.886,223.6014,15143.0
2019-09-20 12:00:00,240.48,241.55,240.48,241.12,9300.0,223.4156,224.4097,223.4156,224.0102,9300.0
2019-09-20 12:30:00,241.08,241.16,240.65,240.81,7820.0,223.973,224.0473,223.5735,223.7222,7820.0
2019-09-20 13:00:00,240.76,240.76,238.21,239.24,15409.0,223.6757,223.6757,221.3067,222.2636,15409.0
2019-09-20 13:30:00,239.27,240.15,239.2,239.78,11717.0,222.2914,223.109,222.2264,222.7653,11717.0
2019-09-20 14:00:00,239.99,240.32,239.81,240.3,7727.0,222.9604,223.2669,222.7931,223.2484,7727.0
2019-09-20 14:30:00,240.34,241.03,240.33,240.84,12263.0,223.2855,223.9266,223.2762,223.75,12263.0
2019-09-20 15:00:00,240.84,240.84,239.98,240.17,14090.0,223.75,223.75,222.9511,223.1276,14090.0
2019-09-20 15:30:00,240.25,240.32,238.93,239.12,53609.0,223.2019,223.2669,221.9756,222.1521,53609.0
2019-09-23 09:30:00,238.62,240.61,238.45,240.2,10528.0,221.6876,223.5364,221.5296,223.1555,10528.0
2019-09-23 10:00:00,239.91,239.91,238.05,238.5,5491.0,222.886,222.886,221.158,221.5761,5491.0
2019-09-23 10:30:00,239.03,239.21,237.64,237.94,8646.0,222.0685,222.2357,220.7771,221.0558,8646.0
2019-09-23 11:00:00,237.74,239.24,237.73,239.24,8788.0,220.87,222.2636,220.8607,222.2636,8788.0
2019-09-23 11:30:00,239.25,239.34,238.41,238.79,8791.0,222.2729,222.3565,221.4925,221.8455,8791.0
2019-09-23 12:00:00,238.84,239.32,238.4,239.09,18996.0,221.892,222.3379,221.4832,222.1242,18996.0
2019-09-23 12:30:00,239.06,239.39,238.74,238.75,7501.0,222.0963,222.4029,221.7991,221.8083,7501.0
2019-09-23 13:00:00,238.83,239.47,238.83,239.47,4506.0,221.8827,222.4773,221.8827,222.4773,4506.0
2019-09-23 13:30:00,239.48,239.79,239.1,239.75,5588.0,222.4865,222.7745,222.1335,222.7374,5588.0
2019-09-23 14:00:00,239.9,240.28,239.81,239.81,6158.0,222.8767,223.2298,222.7931,222.7931,6158.0
2019-09-23 14:30:00,239.87,239.89,239.32,239.41,3137.0,222.8489,222.8674,222.3379,222.4215,3137.0
2019-09-23 15:00:00,239.45,240.05,239.02,239.74,9747.0,222.4587,223.0161,222.0592,222.7281,9747.0
2019-09-23 15:30:00,239.69,239.77,238.95,239.09,31839.0,222.6816,222.756,221.9942,222.1242,31839.0
2019-09-24 09:30:00,239.12,240.22,238.41,239.79,7535.0,222.1521,223.174,221.4925,222.7745,7535.0
2019-09-24 10:00:00,239.98,241.46,239.77,240.4,7948.0,222.9511,224.326,222.756,223.3413,7948.0
2019-09-24 10:30:00,240.77,241.2,240.58,240.99,5919.0,223.685,224.0845,223.5085,223.8894,5919.0
2019-09-24 11:00:00,240.87,241.21,240.36,241.0,8454.0,223.7779,224.0938,223.3041,223.8987,8454.0
2019-09-24 11:30:00,240.88,241.15,240.1,241.09,11941.0,223.7872,224.038,223.0625,223.9823,11941.0
2019-09-24 12:00:00,240.99,241.5,240.25,240.62,16859.0,223.8894,224.3632,223.2019,223.5456,16859.0
2019-09-24 12:30:00,240.62,240.64,238.94,238.95,10204.0,223.5456,223.5642,221.9849,221.9942,10204.0
2019-09-24 13:00:00,239.16,239.51,238.84,238.92,10241.0,222.1893,222.5144,221.892,221.9663,10241.0
2019-09-24 13:30:00,239.09,239.43,238.41,238.53,7721.0,222.1242,222.4401,221.4925,221.604,7721.0
2019-09-24 14:00:00,238.47,239.97,238.25,239.93,14643.0,221.5482,222.9418,221.3438,222.9046,14643.0
2019-09-24 14:30:00,239.85,240.18,239.64,239.87,11125.0,222.8303,223.1369,222.6352,222.8489,11125.0
2019-09-24 15:00:00,239.84,239.94,239.2,239.42,17907.0,222.821,222.9139,222.2264,222.4308,17907.0
2019-09-24 15:30:00,239.31,240.2,238.98,239.89,46275.0,222.3286,223.1555,222.022,222.8674,46275.0
2019-09-25 09:30:00,240.7,242.18,239.69,239.82,7213.0,223.62,224.995,222.6816,222.8024,7213.0
2019-09-25 10:00:00,240.36,241.3,239.58,240.63,7537.0,223.3041,224.1774,222.5794,223.5549,7537.0
2019-09-25 10:30:00,240.74,241.25,240.33,240.47,19734.0,223.6571,224.1309,223.2762,223.4063,19734.0
2019-09-25 11:00:00,240.54,241.28,240.3,241.19,8804.0,223.4713,224.1588,223.2484,224.0752,8804.0
2019-09-25 11:30:00,241.06,241.07,240.48,240.93,6945.0,223.9544,223.9637,223.4156,223.8337,6945.0
2019-09-25 12:00:00,240.85,241.02,240.31,240.59,15416.0,223.7593,223.9173,223.2576,223.5178,15416.0
2019-09-25 12:30:00,240.79,240.93,240.1,240.1,8198.0,223.7036,223.8337,223.0625,223.0625,8198.0
2019-09-25 13:00:00,240.02,240.47,240.02,240.08,8274.0,222.9882,223.4063,222.9882,223.044,8274.0
2019-09-25 13:30:00,240.01,240.33,240.0,240.26,10008.0,222.9789,223.2762,222.9696,223.2112,10008.0
2019-09-25 14:00:00,240.24,240.49,240.0,240.48,6500.0,223.1926,223.4249,222.9696,223.4156,6500.0
2019-09-25 14:30:00,240.4,240.92,240.26,240.78,10220.0,223.3413,223.8244,223.2112,223.6943,10220.0
2019-09-25 15:00:00,240.81,241.03,240.58,240.83,12187.0,223.7222,223.9266,223.5085,223.7407,12187.0
2019-09-25 15:30:00,240.82,240.85,240.29,240.38,34506.0,223.7315,223.7593,223.2391,223.3227,34506.0
2019-09-26 09:30:00,240.25,241.96,239.06,240.82,6720.0,223.2019,224.7906,222.0963,223.7315,6720.0
2019-09-26 10:00:00,240.94,240.95,239.41,240.72,18961.0,223.8429,223.8522,222.4215,223.6386,18961.0
2019-09-26 10:30:00,240.66,241.04,240.35,240.82,4645.0,223.5828,223.9358,223.2948,223.7315,4645.0
2019-09-26 11:00:00,240.75,241.11,240.25,240.66,9128.0,223.6664,224.0009,223.2019,223.5828,9128.0
2019-09-26 11:30:00,240.51,241.04,240.41,240.92,4605.0,223.4435,223.9358,223.3506,223.8244,4605.0
2019-09-26 12:00:00,240.83,241.76,240.51,241.76,2605.0,223.7407,224.6048,223.4435,224.6048,2605.0
2019-09-26 12:30:00,241.8,241.9,241.15,241.28,4700.0,224.6419,224.7348,224.038,224.1588,4700.0
2019-09-26 13:00:00,241.33,241.64,240.86,241.2,5236.0,224.2053,224.4933,223.7686,224.0845,5236.0
2019-09-26 13:30:00,241.23,241.6,240.98,241.46,9717.0,224.1124,224.4561,223.8801,224.326,9717.0
2019-09-26 14:00:00,241.65,241.77,240.94,241.36,7890.0,224.5026,224.614,223.8429,224.2331,7890.0
2019-09-26 14:30:00,241.52,241.77,241.13,241.53,6526.0,224.3818,224.614,224.0195,224.3911,6526.0
2019-09-26 15:00:00,241.52,241.64,241.19,241.56,8801.0,224.3818,224.4933,224.0752,224.4189,8801.0
2019-09-26 15:30:00,241.63,241.68,240.44,241.08,27126.0,224.484,224.5304,223.3784,223.973,27126.0
2019-09-27 09:30:00,242.13,242.15,239.87,239.87,3979.0,224.9485,224.9671,222.8489,222.8489,3979.0
2019-09-27 10:00:00,239.33,240.53,239.33,239.58,4816.0,222.3472,223.462,222.3472,222.5794,4816.0
2019-09-27 10:30:00,239.63,241.4,239.63,241.4,3848.0,222.6259,224.2703,222.6259,224.2703,3848.0
2019-09-27 11:00:00,241.67,241.68,240.63,240.79,5636.0,224.5211,224.5304,223.5549,223.7036,5636.0
2019-09-27 11:30:00,240.59,240.67,238.85,239.78,6594.0,223.5178,223.5921,221.9012,222.7653,6594.0
2019-09-27 12:00:00,239.67,239.7,239.0,239.27,5747.0,222.6631,222.6909,222.0406,222.2914,5747.0
2019-09-27 12:30:00,239.08,240.61,238.81,239.07,8818.0,222.1149,223.5364,221.8641,222.1056,8818.0
2019-09-27 13:00:00,238.84,239.93,238.84,239.93,4496.0,221.892,222.9046,221.892,222.9046,4496.0
2019-09-27 13:30:00,239.97,240.78,239.76,240.23,7497.0,222.9418,223.6943,222.7467,223.1833,7497.0
2019-09-27 14:00:00,240.4,240.59,239.8,240.59,7375.0,223.3413,223.5178,222.7838,223.5178,7375.0
2019-09-27 14:30:00,240.59,241.32,239.92,240.26,9485.0,223.5178,224.196,222.8953,223.2112,9485.0
2019-09-27 15:00:00,239.9,240.84,239.79,240.31,8816.0,222.8767,223.75,222.7745,223.2576,8816.0
2019-09-27 15:30:00,240.44,241.76,240.41,241.63,27537.0,223.3784,224.6048,223.3506,224.484,27537.0
2019-09-30 09:30:00,240.98,242.06,239.86,241.98,14196.0,224.5896,225.5961,223.5458,225.5216,14196.0
2019-09-30 10:00:00,242.2,242.78,241.42,241.43,4489.0,225.7266,226.2672,224.9997,225.009,4489.0
2019-09-30 10:30:00,241.59,242.18,241.45,241.8,6230.0,225.1581,225.708,225.0276,225.3538,6230.0
2019-09-30 11:00:00,241.89,241.89,240.67,241.31,12088.0,225.4377,225.4377,224.3007,224.8972,12088.0
2019-09-30 11:30:00,241.31,242.12,240.92,241.53,5696.0,224.8972,225.6521,224.5337,225.1022,5696.0
2019-09-30 12:00:00,241.63,242.58,241.63,242.39,4317.0,225.1954,226.0808,225.1954,225.9037,4317.0
2019-09-30 12:30:00,242.33,242.57,242.2,242.49,4526.0,225.8478,226.0715,225.7266,225.9969,4526.0
2019-09-30 13:00:00,242.58,242.75,242.24,242.43,4870.0,226.0808,226.2392,225.7639,225.941,4870.0
2019-09-30 13:30:00,242.43,242.79,242.31,242.6,5031.0,225.941,226.2765,225.8291,226.0994,5031.0
2019-09-30 14:00:00,242.72,243.36,242.72,243.27,4054.0,226.2113,226.8077,226.2113,226.7238,4054.0
2019-09-30 14:30:00,243.29,243.51,243.04,243.44,6950.0,226.7425,226.9475,226.5095,226.8823,6950.0
2019-09-30 15:00:00,243.22,243.62,242.94,242.96,5960.0,226.6773,227.05,226.4163,226.4349,5960.0
2019-09-30 15:30:00,242.89,243.46,242.35,242.97,50139.0,226.3697,226.9009,225.8664,226.4443,50139.0
2019-10-01 09:30:00,244.69,245.98,244.56,245.25,15192.0,228.0473,229.2495,227.9261,228.5692,15192.0
2019-10-01 10:00:00,245.19,245.24,242.1,243.96,22874.0,228.5133,228.5599,225.6334,227.3669,22874.0
2019-10-01 10:30:00,243.82,244.66,243.54,243.76,14351.0,227.2364,228.0193,226.9755,227.1805,14351.0
2019-10-01 11:00:00,243.46,243.46,241.22,241.83,8928.0,226.9009,226.9009,224.8133,225.3818,8928.0
2019-10-01 11:30:00,241.81,241.81,239.95,240.17,13295.0,225.3632,225.3632,223.6297,223.8347,13295.0
2019-10-01 12:00:00,240.04,240.14,238.29,238.42,16095.0,223.7135,223.8067,222.0826,222.2037,16095.0
2019-10-01 12:30:00,238.25,239.33,238.25,238.84,11275.0,222.0453,223.0518,222.0453,222.5952,11275.0
2019-10-01 13:00:00,238.85,238.85,237.51,237.52,12775.0,222.6045,222.6045,221.3556,221.3649,12775.0
2019-10-01 13:30:00,237.51,238.2,237.23,238.08,9719.0,221.3556,221.9987,221.0947,221.8869,9719.0
2019-10-01 14:00:00,238.08,239.27,238.04,238.35,13119.0,221.8869,222.9959,221.8496,222.1385,13119.0
2019-10-01 14:30:00,238.51,240.34,238.51,240.19,18353.0,222.2876,223.9931,222.2876,223.8533,18353.0
2019-10-01 15:00:00,240.34,240.8,239.26,239.37,28374.0,223.9931,224.4218,222.9866,223.0891,28374.0
2019-10-01 15:30:00,239.51,239.62,238.36,238.36,31533.0,223.2196,223.3221,222.1478,222.1478,31533.0
2019-10-02 09:30:00,236.56,236.61,231.72,232.54,13194.0,220.4702,220.5168,215.9594,216.7237,13194.0
2019-10-02 10:00:00,232.34,234.31,232.21,233.08,12172.0,216.5373,218.3733,216.4161,217.2269,12172.0
2019-10-02 10:30:00,232.75,232.97,229.91,231.43,38043.0,216.9194,217.1244,214.2725,215.6892,38043.0
2019-10-02 11:00:00,231.67,232.45,231.11,231.77,16182.0,215.9128,216.6398,215.3909,216.006,16182.0
2019-10-02 11:30:00,231.93,231.93,230.89,231.22,9717.0,216.1551,216.1551,215.1859,215.4934,9717.0
2019-10-02 12:00:00,230.99,231.03,230.54,230.73,4009.0,215.2791,215.3164,214.8597,215.0368,4009.0
2019-10-02 12:30:00,230.7,230.73,229.51,229.83,4750.0,215.0088,215.0368,213.8997,214.198,4750.0
2019-10-02 13:00:00,229.73,230.79,229.67,229.94,12905.0,214.1048,215.0927,214.0489,214.3005,12905.0
2019-10-02 13:30:00,230.0,230.58,229.67,230.58,7586.0,214.3564,214.897,214.0489,214.897,7586.0
2019-10-02 14:00:00,230.59,232.28,230.57,231.91,13301.0,214.9063,216.4813,214.8876,216.1365,13301.0
2019-10-02 14:30:00,232.0,232.08,231.77,231.83,6829.0,216.2204,216.2949,216.006,216.0619,6829.0
2019-10-02 15:00:00,231.94,232.19,231.55,231.74,9119.0,216.1645,216.3975,215.801,215.9781,9119.0
2019-10-02 15:30:00,231.77,231.81,230.35,230.66,47403.0,216.006,216.0433,214.6826,214.9715,47403.0
2019-10-03 09:30:00,230.08,231.51,229.49,230.69,6865.0,214.431,215.7637,213.8811,214.9995,6865.0
2019-10-03 10:00:00,230.59,230.69,227.55,229.42,11620.0,214.9063,214.9995,212.0731,213.8159,11620.0
2019-10-03 10:30:00,229.51,231.27,229.14,230.28,10348.0,213.8997,215.54,213.5549,214.6174,10348.0
2019-10-03 11:00:00,230.18,231.52,230.0,230.76,18108.0,214.5242,215.773,214.3564,215.0647,18108.0
2019-10-03 11:30:00,230.86,230.86,229.6,229.98,8312.0,215.1579,215.1579,213.9836,214.3378,8312.0
2019-10-03 12:00:00,230.05,230.87,229.8,230.41,7952.0,214.403,215.1672,214.17,214.7385,7952.0
2019-10-03 12:30:00,230.7,231.9,230.55,231.9,9328.0,215.0088,216.1272,214.869,216.1272,9328.0
2019-10-03 13:00:00,231.7,232.18,231.7,231.82,11031.0,215.9408,216.3881,215.9408,216.0526,11031.0
2019-10-03 13:30:00,231.81,232.99,231.8,232.57,6386.0,216.0433,217.143,216.034,216.7516,6386.0
2019-10-03 14:00:00,232.53,233.64,232.5,233.48,8627.0,216.7143,217.7488,216.6864,217.5997,8627.0
2019-10-03 14:30:00,233.82,233.82,232.28,232.81,18607.0,217.9166,217.9166,216.4813,216.9753,18607.0
2019-10-03 15:00:00,232.93,233.61,232.93,233.08,13786.0,217.0871,217.7209,217.0871,217.2269,13786.0
2019-10-03 15:30:00,233.11,233.65,231.08,232.68,84561.0,217.2549,217.7582,215.363,216.8541,84561.0
2019-10-04 09:30:00,232.75,233.05,231.41,232.93,4711.0,216.9194,217.199,215.6705,217.0871,4711.0
2019-10-04 10:00:00,233.05,234.27,233.05,233.53,8218.0,217.199,218.336,217.199,217.6463,8218.0
2019-10-04 10:30:00,233.81,233.94,233.05,233.08,15286.0,217.9073,218.0284,217.199,217.2269,15286.0
2019-10-04 11:00:00,233.04,234.36,232.88,234.36,12465.0,217.1896,218.4199,217.0405,218.4199,12465.0
2019-10-04 11:30:00,234.51,236.47,234.27,234.5,18502.0,218.5597,220.3864,218.336,218.5503,18502.0
2019-10-04 12:00:00,234.75,235.83,234.55,235.69,23998.0,218.7833,219.7899,218.5969,219.6594,23998.0
2019-10-04 12:30:00,235.69,235.77,234.44,234.87,6499.0,219.6594,219.734,218.4944,218.8952,6499.0
2019-10-04 13:00:00,235.18,235.25,234.79,235.15,3416.0,219.1841,219.2493,218.8206,219.1561,3416.0
2019-10-04 13:30:00,235.11,235.47,234.73,235.45,10600.0,219.1189,219.4544,218.7647,219.4357,10600.0
2019-10-04 14:00:00,235.45,236.17,235.34,235.63,7804.0,219.4357,220.1068,219.3332,219.6035,7804.0
2019-10-04 14:30:00,235.86,236.29,235.29,236.29,9548.0,219.8178,220.2186,219.2866,220.2186,9548.0
2019-10-04 15:00:00,236.25,236.28,235.67,235.76,11257.0,220.1813,220.2093,219.6408,219.7246,11257.0
2019-10-04 15:30:00,235.75,237.13,235.75,236.99,63463.0,219.7153,221.0015,219.7153,220.871,63463.0
2019-10-07 09:30:00,235.82,236.36,233.67,233.91,11102.0,219.7806,220.2838,217.7768,218.0005,11102.0
2019-10-07 10:00:00,234.04,234.57,233.26,234.14,21447.0,218.1216,218.6156,217.3947,218.2148,21447.0
2019-10-07 10:30:00,234.24,234.96,233.84,234.23,19093.0,218.308,218.9791,217.9352,218.2987,19093.0
2019-10-07 11:00:00,234.37,234.84,233.18,233.84,12250.0,218.4292,218.8672,217.3201,217.9352,12250.0
2019-10-07 11:30:00,233.8,234.59,233.64,234.47,33139.0,217.898,218.6342,217.7488,218.5224,33139.0
2019-10-07 12:00:00,234.47,235.03,233.62,233.99,13389.0,218.5224,219.0443,217.7302,218.075,13389.0
2019-10-07 12:30:00,233.85,234.29,233.79,234.08,3598.0,217.9446,218.3546,217.8886,218.1589,3598.0
2019-10-07 13:00:00,234.12,234.29,233.48,233.59,4417.0,218.1962,218.3546,217.5997,217.7022,4417.0
2019-10-07 13:30:00,233.6,234.7,233.51,234.54,7121.0,217.7116,218.7367,217.6277,218.5876,7121.0
2019-10-07 14:00:00,234.51,234.64,233.36,233.51,6300.0,218.5597,218.6808,217.4879,217.6277,6300.0
2019-10-07 14:30:00,233.59,233.82,233.33,233.77,9374.0,217.7022,217.9166,217.4599,217.87,9374.0
2019-10-07 15:00:00,233.72,233.72,232.81,233.66,15587.0,217.8234,217.8234,216.9753,217.7675,15587.0
2019-10-07 15:30:00,233.57,233.96,233.2,233.75,46172.0,217.6836,218.0471,217.3388,217.8514,46172.0
2019-10-08 09:30:00,231.39,232.11,230.0,230.38,20315.0,215.6519,216.3229,214.3564,214.7106,20315.0
2019-10-08 10:00:00,230.69,231.03,229.63,230.15,14068.0,214.9995,215.3164,214.0116,214.4962,14068.0
2019-10-08 10:30:00,230.17,231.19,229.73,231.06,12238.0,214.5149,215.4655,214.1048,215.3443,12238.0
2019-10-08 11:00:00,231.19,231.65,230.76,230.76,10101.0,215.4655,215.8942,215.0647,215.0647,10101.0
2019-10-08 11:30:00,230.63,230.85,229.73,230.67,12644.0,214.9436,215.1486,214.1048,214.9808,12644.0
2019-10-08 12:00:00,230.63,231.09,230.41,231.09,5600.0,214.9436,215.3723,214.7385,215.3723,5600.0
2019-10-08 12:30:00,231.11,232.3,231.11,231.9,14667.0,215.3909,216.5,215.3909,216.1272,14667.0
2019-10-08 13:00:00,231.9,233.44,231.66,233.44,9922.0,216.1272,217.5624,215.9035,217.5624,9922.0
2019-10-08 13:30:00,233.32,233.82,233.07,233.65,5794.0,217.4506,217.9166,217.2176,217.7582,5794.0
2019-10-08 14:00:00,233.32,233.97,233.0,233.52,7052.0,217.4506,218.0564,217.1524,217.637,7052.0
2019-10-08 14:30:00,233.32,234.2,232.94,233.33,14044.0,217.4506,218.2708,217.0965,217.4599,14044.0
2019-10-08 15:00:00,233.55,233.64,232.19,233.13,4807.0,217.665,217.7488,216.3975,217.2735,4807.0
2019-10-08 15:30:00,232.94,233.13,231.76,232.36,44624.0,217.0965,217.2735,215.9967,216.5559,44624.0
2019-10-09 09:30:00,234.76,235.98,233.83,233.83,5837.0,218.7927,219.9297,217.9259,217.9259,5837.0
2019-10-09 10:00:00,234.14,234.14,231.36,231.92,11239.0,218.2148,218.2148,215.6239,216.1458,11239.0
2019-10-09 10:30:00,231.9,233.1,231.9,233.09,10521.0,216.1272,217.2456,216.1272,217.2362,10521.0
2019-10-09 11:00:00,233.1,233.54,232.49,233.54,6620.0,217.2456,217.6556,216.6771,217.6556,6620.0
2019-10-09 11:30:00,233.28,234.72,233.2,234.53,11158.0,217.4133,218.7554,217.3388,218.5783,11158.0
2019-10-09 12:00:00,234.64,234.64,233.79,234.24,11327.0,218.6808,218.6808,217.8886,218.308,11327.0
2019-10-09 12:30:00,234.25,234.65,233.91,234.49,17664.0,218.3174,218.6901,218.0005,218.541,17664.0
2019-10-09 13:00:00,234.69,234.9,234.12,234.25,6137.0,218.7274,218.9231,218.1962,218.3174,6137.0
2019-10-09 13:30:00,234.31,234.9,234.25,234.37,6100.0,218.3733,218.9231,218.3174,218.4292,6100.0
2019-10-09 14:00:00,234.37,234.59,232.84,233.01,15765.0,218.4292,218.6342,217.0033,217.1617,15765.0
2019-10-09 14:30:00,232.94,233.27,232.26,232.43,22644.0,217.0965,217.404,216.4627,216.6211,22644.0
2019-10-09 15:00:00,232.48,233.04,231.95,232.45,30821.0,216.6677,217.1896,216.1738,216.6398,30821.0
2019-10-09 15:30:00,232.42,232.42,230.86,231.12,39797.0,216.6118,216.6118,215.1579,215.4002,39797.0
2019-10-10 09:30:00,230.93,233.67,230.73,233.67,82127.0,215.2232,217.7768,215.0368,217.7768,82127.0
2019-10-10 10:00:00,233.26,233.32,231.28,231.72,12845.0,217.3947,217.4506,215.5494,215.9594,12845.0
2019-10-10 10:30:00,231.48,232.36,231.41,232.27,16976.0,215.7358,216.5559,215.6705,216.472,16976.0
2019-10-10 11:00:00,232.25,232.45,231.81,231.83,14734.0,216.4534,216.6398,216.0433,216.0619,14734.0
2019-10-10 11:30:00,231.97,232.25,231.55,231.55,7295.0,216.1924,216.4534,215.801,215.801,7295.0
2019-10-10 12:00:00,231.63,232.05,231.63,232.0,16723.0,215.8756,216.267,215.8756,216.2204,16723.0
2019-10-10 12:30:00,232.12,232.32,231.4,232.26,24188.0,216.3322,216.5186,215.6612,216.4627,24188.0
2019-10-10 13:00:00,232.28,232.88,232.28,232.81,6825.0,216.4813,217.0405,216.4813,216.9753,6825.0
2019-10-10 13:30:00,232.57,233.3,232.36,232.91,9622.0,216.7516,217.432,216.5559,217.0685,9622.0
2019-10-10 14:00:00,232.93,233.24,231.84,232.28,5718.0,217.0871,217.376,216.0713,216.4813,5718.0
2019-10-10 14:30:00,232.37,233.29,232.32,232.77,11231.0,216.5652,217.4226,216.5186,216.938,11231.0
2019-10-10 15:00:00,232.75,233.04,232.44,232.55,11441.0,216.9194,217.1896,216.6305,216.733,11441.0
2019-10-10 15:30:00,232.61,232.97,232.33,232.89,74751.0,216.7889,217.1244,216.5279,217.0499,74751.0
2019-10-11 09:30:00,236.06,241.02,235.78,240.43,49321.0,220.0042,224.6269,219.7433,224.077,49321.0
2019-10-11 10:00:00,240.43,242.6,240.02,242.26,16260.0,224.077,226.0994,223.6949,225.7825,16260.0
2019-10-11 10:30:00,242.14,242.78,241.25,241.46,27032.0,225.6707,226.2672,224.8412,225.037,27032.0
2019-10-11 11:00:00,241.28,242.62,240.65,241.19,31822.0,224.8692,226.1181,224.2821,224.7853,31822.0
2019-10-11 11:30:00,241.17,241.37,238.8,239.59,31024.0,224.7667,224.9531,222.5579,223.2941,31024.0
2019-10-11 12:00:00,239.38,241.19,239.38,239.63,64836.0,223.0984,224.7853,223.0984,223.3314,64836.0
2019-10-11 12:30:00,239.8,240.25,238.96,239.65,10738.0,223.4899,223.9093,222.707,223.3501,10738.0
2019-10-11 13:00:00,239.69,240.3,239.36,239.67,7136.0,223.3873,223.9559,223.0798,223.3687,7136.0
2019-10-11 13:30:00,239.74,239.94,238.15,238.87,12268.0,223.4339,223.6203,221.9521,222.6231,12268.0
2019-10-11 14:00:00,238.67,239.04,238.17,239.0,6443.0,222.4367,222.7816,221.9707,222.7443,6443.0
2019-10-11 14:30:00,238.89,239.32,238.64,238.96,8525.0,222.6418,223.0425,222.4088,222.707,8525.0
2019-10-11 15:00:00,238.91,240.03,238.87,239.79,8663.0,222.6604,223.7042,222.6231,223.4805,8663.0
2019-10-11 15:30:00,239.73,240.17,237.79,238.04,33676.0,223.4246,223.8347,221.6166,221.8496,33676.0
2019-10-14 09:30:00,237.05,238.42,236.19,237.86,6254.0,220.9269,222.2037,220.1254,221.6818,6254.0
2019-10-14 10:00:00,238.08,239.36,238.08,239.0,12277.0,221.8869,223.0798,221.8869,222.7443,12277.0
2019-10-14 10:30:00,238.97,239.25,238.13,239.1,10446.0,222.7163,222.9773,221.9334,222.8375,10446.0
2019-10-14 11:00:00,239.36,239.43,238.69,238.99,8142.0,223.0798,223.145,222.4554,222.735,8142.0
2019-10-14 11:30:00,239.11,240.87,238.8,240.68,16148.0,222.8468,224.4871,222.5579,224.31,16148.0
2019-10-14 12:00:00,240.53,241.55,240.1,240.64,20504.0,224.1702,225.1208,223.7695,224.2727,20504.0
2019-10-14 12:30:00,240.75,241.15,240.29,240.29,12910.0,224.3752,224.748,223.9465,223.9465,12910.0
2019-10-14 13:00:00,240.09,240.43,239.74,240.27,7908.0,223.7601,224.077,223.4339,223.9279,7908.0
2019-10-14 13:30:00,240.26,240.97,240.13,240.92,12356.0,223.9186,224.5803,223.7974,224.5337,12356.0
2019-10-14 14:00:00,240.85,241.3,240.72,241.14,22767.0,224.4684,224.8878,224.3473,224.7387,22767.0
2019-10-14 14:30:00,241.39,242.24,240.67,240.91,24972.0,224.9717,225.7639,224.3007,224.5244,24972.0
2019-10-14 15:00:00,240.9,240.9,240.33,240.58,16396.0,224.515,224.515,223.9838,224.2168,16396.0
2019-10-14 15:30:00,240.5,240.79,239.96,240.62,63428.0,224.1423,224.4125,223.639,224.2541,63428.0
2019-10-15 09:30:00,240.91,241.34,239.96,241.27,10882.0,224.5244,224.9251,223.639,224.8599,10882.0
2019-10-15 10:00:00,240.96,242.86,240.92,241.83,18217.0,224.571,226.3417,224.5337,225.3818,18217.0
2019-10-15 10:30:00,241.95,243.68,241.95,243.13,17893.0,225.4936,227.106,225.4936,226.5934,17893.0
2019-10-15 11:00:00,243.03,244.06,242.57,243.82,18743.0,226.5002,227.4601,226.0715,227.2364,18743.0
2019-10-15 11:30:00,243.56,243.74,242.31,242.31,7069.0,226.9941,227.1619,225.8291,225.8291,7069.0
2019-10-15 12:00:00,242.36,243.44,242.29,243.35,10342.0,225.8757,226.8823,225.8105,226.7984,10342.0
2019-10-15 12:30:00,243.4,243.56,241.8,241.8,12172.0,226.845,226.9941,225.3538,225.3538,12172.0
2019-10-15 13:00:00,241.89,242.04,240.87,240.93,9665.0,225.4377,225.5775,224.4871,224.543,9665.0
2019-10-15 13:30:00,240.97,242.39,240.96,242.23,9719.0,224.5803,225.9037,224.571,225.7546,9719.0
2019-10-15 14:00:00,242.23,243.1,242.01,242.77,11131.0,225.7546,226.5654,225.5495,226.2579,11131.0
2019-10-15 14:30:00,242.61,242.71,241.71,241.8,19105.0,226.1087,226.2019,225.27,225.3538,19105.0
2019-10-15 15:00:00,241.83,242.84,241.7,242.51,15713.0,225.3818,226.3231,225.2606,226.0155,15713.0
2019-10-15 15:30:00,242.47,242.51,241.7,242.09,46343.0,225.9783,226.0155,225.2606,225.6241,46343.0
2019-10-16 09:30:00,241.43,243.34,241.19,242.2,7238.0,225.009,226.7891,224.7853,225.7266,7238.0
2019-10-16 10:00:00,242.17,243.47,242.16,243.07,9575.0,225.6987,226.9102,225.6893,226.5375,9575.0
2019-10-16 10:30:00,243.66,244.18,243.29,244.17,11710.0,227.0873,227.572,226.7425,227.5626,11710.0
2019-10-16 11:00:00,244.08,244.22,243.43,243.92,17006.0,227.4788,227.6092,226.873,227.3296,17006.0
2019-10-16 11:30:00,243.78,243.97,242.74,242.74,9499.0,227.1992,227.3762,226.2299,226.2299,9499.0
2019-10-16 12:00:00,242.88,243.69,242.84,243.6,16676.0,226.3604,227.1153,226.3231,227.0314,16676.0
2019-10-16 12:30:00,243.61,243.71,242.76,243.05,50274.0,227.0407,227.1339,226.2485,226.5188,50274.0
2019-10-16 13:00:00,243.06,243.08,241.81,241.94,4374.0,226.5281,226.5468,225.3632,225.4843,4374.0
2019-10-16 13:30:00,241.91,242.9,241.91,242.21,10365.0,225.4564,226.379,225.4564,225.7359,10365.0
2019-10-16 14:00:00,242.11,242.18,240.92,241.17,10619.0,225.6427,225.708,224.5337,224.7667,10619.0
2019-10-16 14:30:00,241.24,242.07,241.24,241.91,24049.0,224.8319,225.6055,224.8319,225.4564,24049.0
2019-10-16 15:00:00,241.86,241.9,240.63,240.7,61540.0,225.4098,225.447,224.2634,224.3286,61540.0
2019-10-16 15:30:00,240.87,241.93,240.86,241.79,49127.0,224.4871,225.475,224.4778,225.3445,49127.0
2019-10-17 09:30:00,243.41,245.64,243.41,245.33,9054.0,226.8543,228.9327,226.8543,228.6437,9054.0
2019-10-17 10:00:00,245.54,246.91,244.97,246.91,21146.0,228.8395,230.1163,228.3082,230.1163,21146.0
2019-10-17 10:30:00,246.97,249.12,246.68,247.87,11848.0,230.1722,232.176,229.9019,231.011,11848.0
2019-10-17 11:00:00,247.76,249.3,247.56,248.56,26394.0,230.9085,232.3437,230.7221,231.654,26394.0
2019-10-17 11:30:00,248.49,249.39,248.35,249.09,18179.0,231.5888,232.4276,231.4583,232.148,18179.0
2019-10-17 12:00:00,249.09,249.1,248.15,248.72,17000.0,232.148,232.1573,231.2719,231.8032,17000.0
2019-10-17 12:30:00,248.81,249.44,248.65,249.18,7644.0,231.887,232.4742,231.7379,232.2319,7644.0
2019-10-17 13:00:00,249.15,249.47,248.01,248.53,25014.0,232.2039,232.5022,231.1415,231.6261,25014.0
2019-10-17 13:30:00,249.02,249.79,248.85,249.61,6186.0,232.0828,232.8004,231.9243,232.6326,6186.0
2019-10-17 14:00:00,249.58,250.27,248.83,249.73,16776.0,232.6047,233.2477,231.9057,232.7445,16776.0
2019-10-17 14:30:00,249.7,250.5,249.6,250.41,15930.0,232.7165,233.4621,232.6233,233.3782,15930.0
2019-10-17 15:00:00,250.46,250.65,250.08,250.64,16903.0,233.4248,233.6019,233.0707,233.5926,16903.0
2019-10-17 15:30:00,250.72,251.4,250.27,250.72,71687.0,233.6671,234.3009,233.2477,233.6671,71687.0
2019-10-18 09:30:00,249.25,250.48,248.45,250.25,11656.0,232.2971,233.4435,231.5515,233.2291,11656.0
2019-10-18 10:00:00,250.04,252.0,250.04,250.58,38220.0,233.0334,234.8601,233.0334,233.5367,38220.0
2019-10-18 10:30:00,250.7,251.39,249.95,251.39,18435.0,233.6485,234.2916,232.9495,234.2916,18435.0
2019-10-18 11:00:00,251.36,252.79,251.26,252.37,20303.0,234.2636,235.5963,234.1704,235.2049,20303.0
2019-10-18 11:30:00,252.39,252.81,252.2,252.37,31513.0,235.2235,235.615,235.0465,235.2049,31513.0
2019-10-18 12:00:00,252.44,252.45,251.66,252.13,40064.0,235.2701,235.2795,234.5432,234.9812,40064.0
2019-10-18 12:30:00,252.02,252.43,251.92,252.0,39249.0,234.8787,235.2608,234.7855,234.8601,39249.0
2019-10-18 13:00:00,251.89,252.87,251.89,252.81,10028.0,234.7576,235.6709,234.7576,235.615,10028.0
2019-10-18 13:30:00,252.93,254.45,252.93,254.38,30970.0,235.7268,237.1434,235.7268,237.0782,30970.0
2019-10-18 14:00:00,254.22,254.35,253.24,253.96,31859.0,236.9291,237.0502,236.0157,236.6868,31859.0
2019-10-18 14:30:00,253.98,253.98,252.1,252.77,25143.0,236.7054,236.7054,234.9533,235.5777,25143.0
2019-10-18 15:00:00,252.89,254.66,252.72,253.74,23715.0,235.6895,237.3392,235.5311,236.4817,23715.0
2019-10-18 15:30:00,253.71,253.8,252.87,253.41,82019.0,236.4538,236.5376,235.6709,236.1742,82019.0
2019-10-21 09:30:00,241.09,255.0,236.88,254.45,109859.0,224.6921,237.656,220.7685,237.1434,109859.0
2019-10-21 10:00:00,254.45,254.45,249.74,251.77,50127.0,237.1434,237.1434,232.7538,234.6457,50127.0
2019-10-21 10:30:00,252.55,255.32,250.73,251.41,31806.0,235.3727,237.9543,233.6765,234.3102,31806.0
2019-10-21 11:00:00,251.07,251.99,248.68,249.88,28946.0,233.9933,234.8508,231.7659,232.8843,28946.0
2019-10-21 11:30:00,249.91,254.97,249.86,251.54,41201.0,232.9122,237.6281,232.8656,234.4314,41201.0
2019-10-21 12:00:00,251.44,251.53,248.41,250.83,20831.0,234.3382,234.422,231.5142,233.7697,20831.0
2019-10-21 12:30:00,251.44,251.66,248.2,248.55,16421.0,234.3382,234.5432,231.3185,231.6447,16421.0
2019-10-21 13:00:00,248.89,250.76,248.21,250.11,19392.0,231.9616,233.7044,231.3279,233.0986,19392.0
2019-10-21 13:30:00,249.98,251.68,248.98,249.95,23816.0,232.9775,234.5618,232.0455,232.9495,23816.0
2019-10-21 14:00:00,249.92,250.06,248.28,249.31,17003.0,232.9215,233.052,231.3931,232.353,17003.0
2019-10-21 14:30:00,249.15,250.06,248.37,248.85,20711.0,232.2039,233.052,231.477,231.9243,20711.0
2019-10-21 15:00:00,248.81,250.07,247.53,248.22,30550.0,231.887,233.0613,230.6941,231.3372,30550.0
2019-10-21 15:30:00,248.37,249.28,248.13,248.17,98647.0,231.477,232.3251,231.2533,231.2906,98647.0
2019-10-22 09:30:00,249.51,251.6,246.81,246.81,17096.0,232.5394,234.4873,230.0231,230.0231,17096.0
2019-10-22 10:00:00,246.52,246.7,244.54,246.19,29535.0,229.7528,229.9206,227.9075,229.4452,29535.0
2019-10-22 10:30:00,246.32,247.38,245.54,245.7,29691.0,229.5664,230.5543,228.8395,228.9886,29691.0
2019-10-22 11:00:00,245.97,246.72,243.65,243.65,28711.0,229.2402,229.9392,227.078,227.078,28711.0
2019-10-22 11:30:00,243.39,244.99,242.98,244.5,25468.0,226.8357,228.3269,226.4536,227.8702,25468.0
2019-10-22 12:00:00,244.69,246.37,244.49,245.77,11421.0,228.0473,229.613,227.8609,229.0538,11421.0
2019-10-22 12:30:00,245.87,246.24,245.25,245.39,8745.0,229.147,229.4918,228.5692,228.6997,8745.0
2019-10-22 13:00:00,245.46,245.46,244.23,244.8,16052.0,228.7649,228.7649,227.6186,228.1498,16052.0
2019-10-22 13:30:00,244.69,245.37,244.42,244.6,22159.0,228.0473,228.681,227.7956,227.9634,22159.0
2019-10-22 14:00:00,244.75,245.64,244.54,245.41,17391.0,228.1032,228.9327,227.9075,228.7183,17391.0
2019-10-22 14:30:00,245.27,247.01,245.18,246.75,22588.0,228.5878,230.2095,228.5039,229.9672,22588.0
2019-10-22 15:00:00,246.79,248.27,246.53,248.11,24138.0,230.0044,231.3838,229.7621,231.2347,24138.0
2019-10-22 15:30:00,248.12,248.29,247.37,247.37,64536.0,231.244,231.4024,230.545,230.545,64536.0
2019-10-23 09:30:00,245.05,245.8,242.53,242.53,17053.0,228.3828,229.0818,226.0342,226.0342,17053.0
2019-10-23 10:00:00,242.92,243.15,240.79,240.96,18734.0,226.3977,226.612,224.4125,224.571,18734.0
2019-10-23 10:30:00,240.75,241.51,240.19,240.59,24160.0,224.3752,225.0836,223.8533,224.2261,24160.0
2019-10-23 11:00:00,240.58,240.88,239.24,239.45,17030.0,224.2168,224.4964,222.968,223.1637,17030.0
2019-10-23 11:30:00,239.51,241.03,238.93,241.03,14713.0,223.2196,224.6362,222.679,224.6362,14713.0
2019-10-23 12:00:00,241.06,241.87,240.89,241.53,12280.0,224.6642,225.4191,224.5057,225.1022,12280.0
2019-10-23 12:30:00,241.54,241.56,240.06,240.18,14838.0,225.1115,225.1302,223.7322,223.844,14838.0
2019-10-23 13:00:00,240.09,241.13,240.08,240.21,18409.0,223.7601,224.7294,223.7508,223.872,18409.0
2019-10-23 13:30:00,240.35,240.66,239.78,239.81,6099.0,224.0025,224.2914,223.4712,223.4992,6099.0
2019-10-23 14:00:00,240.01,240.15,239.55,239.56,14397.0,223.6856,223.8161,223.2569,223.2662,14397.0
2019-10-23 14:30:00,239.39,239.61,239.06,239.19,15936.0,223.1078,223.3128,222.8002,222.9214,15936.0
2019-10-23 15:00:00,239.17,239.62,238.82,239.11,11727.0,222.9027,223.3221,222.5765,222.8468,11727.0
2019-10-23 15:30:00,239.1,239.49,238.52,239.2,57183.0,222.8375,223.2009,222.2969,222.9307,57183.0
2019-10-24 09:30:00,239.74,242.33,237.84,238.45,13647.0,223.4339,225.8478,221.6632,222.2317,13647.0
2019-10-24 10:00:00,238.46,239.79,237.94,239.63,27498.0,222.241,223.4805,221.7564,223.3314,27498.0
2019-10-24 10:30:00,239.37,241.7,239.31,241.25,17497.0,223.0891,225.2606,223.0332,224.8412,17497.0
2019-10-24 11:00:00,241.23,242.75,241.2,242.1,21285.0,224.8226,226.2392,224.7946,225.6334,21285.0
2019-10-24 11:30:00,242.1,242.73,241.82,242.54,9725.0,225.6334,226.2206,225.3725,226.0435,9725.0
2019-10-24 12:00:00,242.23,242.65,241.79,242.37,7912.0,225.7546,226.146,225.3445,225.8851,7912.0
2019-10-24 12:30:00,242.37,242.94,241.79,242.94,7393.0,225.8851,226.4163,225.3445,226.4163,7393.0
2019-10-24 13:00:00,242.86,243.27,242.17,242.42,4835.0,226.3417,226.7238,225.6987,225.9317,4835.0
2019-10-24 13:30:00,242.46,242.8,242.25,242.74,5110.0,225.9689,226.2858,225.7732,226.2299,5110.0
2019-10-24 14:00:00,242.48,243.19,242.47,243.0,6784.0,225.9876,226.6493,225.9783,226.4722,6784.0
2019-10-24 14:30:00,242.98,243.52,242.64,243.33,28172.0,226.4536,226.9568,226.1367,226.7798,28172.0
2019-10-24 15:00:00,243.32,244.24,243.07,244.12,19224.0,226.7704,227.6279,226.5375,227.516,19224.0
2019-10-24 15:30:00,244.07,245.22,243.84,244.88,39388.0,227.4694,228.5412,227.2551,228.2243,39388.0
2019-10-25 09:30:00,244.88,246.54,244.4,245.53,6094.0,228.2243,229.7714,227.777,228.8301,6094.0
2019-10-25 10:00:00,245.95,246.31,244.65,245.61,4244.0,229.2216,229.5571,228.01,228.9047,4244.0
2019-10-25 10:30:00,245.53,247.51,245.33,246.72,23391.0,228.8301,230.6755,228.6437,229.9392,23391.0
2019-10-25 11:00:00,246.91,247.18,246.38,246.75,6473.0,230.1163,230.3679,229.6223,229.9672,6473.0
2019-10-25 11:30:00,246.87,247.11,246.59,246.78,10300.0,230.079,230.3027,229.818,229.9951,10300.0
2019-10-25 12:00:00,246.76,246.77,245.32,245.79,9800.0,229.9765,229.9858,228.6344,229.0725,9800.0
2019-10-25 12:30:00,245.79,245.79,245.21,245.33,3950.0,229.0725,229.0725,228.5319,228.6437,3950.0
2019-10-25 13:00:00,245.31,245.37,244.05,244.1,4000.0,228.6251,228.681,227.4508,227.4974,4000.0
2019-10-25 13:30:00,244.06,244.33,243.83,244.31,7850.0,227.4601,227.7118,227.2458,227.6931,7850.0
2019-10-25 14:00:00,244.45,244.45,243.08,243.15,6393.0,227.8236,227.8236,226.5468,226.612,6393.0
2019-10-25 14:30:00,243.0,243.39,242.65,243.0,6580.0,226.4722,226.8357,226.146,226.4722,6580.0
2019-10-25 15:00:00,243.04,243.6,242.98,243.5,5413.0,226.5095,227.0314,226.4536,226.9382,5413.0
2019-10-25 15:30:00,243.36,243.62,242.61,243.06,22295.0,226.8077,227.05,226.1087,226.5281,22295.0
2019-10-28 09:30:00,243.82,245.83,243.79,244.98,11076.0,227.2364,229.1097,227.2085,228.3175,11076.0
2019-10-28 10:00:00,245.0,246.55,245.0,246.11,7006.0,228.3362,229.7808,228.3362,229.3707,7006.0
2019-10-28 10:30:00,246.11,246.11,244.84,245.26,6859.0,229.3707,229.3707,228.1871,228.5785,6859.0
2019-10-28 11:00:00,245.36,246.39,245.36,245.98,21875.0,228.6717,229.6316,228.6717,229.2495,21875.0
2019-10-28 11:30:00,246.02,246.59,245.67,246.0,11840.0,229.2868,229.818,228.9606,229.2682,11840.0
2019-10-28 12:00:00,246.04,246.59,245.91,246.55,9003.0,229.3054,229.818,229.1843,229.7808,9003.0
2019-10-28 12:30:00,246.54,247.32,246.37,247.32,10958.0,229.7714,230.4984,229.613,230.4984,10958.0
2019-10-28 13:00:00,247.33,247.52,246.95,247.22,10778.0,230.5077,230.6848,230.1536,230.4052,10778.0
2019-10-28 13:30:00,247.2,247.28,246.37,246.93,15017.0,230.3865,230.4611,229.613,230.1349,15017.0
2019-10-28 14:00:00,246.99,247.78,246.71,246.9,20614.0,230.1908,230.9271,229.9299,230.107,20614.0
2019-10-28 14:30:00,246.92,247.19,246.61,246.77,8571.0,230.1256,230.3772,229.8367,229.9858,8571.0
2019-10-28 15:00:00,246.88,247.07,246.68,246.75,10789.0,230.0883,230.2654,229.9019,229.9672,10789.0
2019-10-28 15:30:00,246.75,247.25,246.2,246.78,46281.0,229.9672,230.4331,229.4546,229.9951,46281.0
2019-10-29 09:30:00,246.06,246.56,245.19,246.0,7239.0,229.3241,229.7901,228.5133,229.2682,7239.0
2019-10-29 10:00:00,245.89,247.86,245.55,247.65,13932.0,229.1656,231.0017,228.8488,230.8059,13932.0
2019-10-29 10:30:00,247.69,249.11,247.68,248.35,10754.0,230.8432,232.1666,230.8339,231.4583,10754.0
2019-10-29 11:00:00,248.71,249.29,248.18,248.6,14365.0,231.7938,232.3344,231.2999,231.6913,14365.0
2019-10-29 11:30:00,248.39,248.54,247.72,248.26,11037.0,231.4956,231.6354,230.8712,231.3745,11037.0
2019-10-29 12:00:00,248.39,249.27,247.77,249.16,12097.0,231.4956,232.3158,230.9178,232.2132,12097.0
2019-10-29 12:30:00,249.01,249.03,248.35,248.35,5264.0,232.0734,232.0921,231.4583,231.4583,5264.0
2019-10-29 13:00:00,248.34,249.4,248.34,249.4,11486.0,231.449,232.4369,231.449,232.4369,11486.0
2019-10-29 13:30:00,249.39,249.39,248.58,248.58,5406.0,232.4276,232.4276,231.6727,231.6727,5406.0
2019-10-29 14:00:00,248.64,249.11,248.47,249.11,10269.0,231.7286,232.1666,231.5702,232.1666,10269.0
2019-10-29 14:30:00,249.12,249.22,248.55,248.72,13822.0,232.176,232.2692,231.6447,231.8032,13822.0
2019-10-29 15:00:00,248.8,248.86,247.9,248.06,26180.0,231.8777,231.9336,231.0389,231.1881,26180.0
2019-10-29 15:30:00,247.98,248.34,247.59,248.29,38244.0,231.1135,231.449,230.75,231.4024,38244.0
2019-10-30 09:30:00,247.84,247.84,245.1,246.66,11837.0,230.983,230.983,228.4294,229.8833,11837.0
2019-10-30 10:00:00,246.66,246.85,245.56,246.72,9088.0,229.8833,230.0604,228.8581,229.9392,9088.0
2019-10-30 10:30:00,247.13,247.51,246.33,247.51,16280.0,230.3213,230.6755,229.5757,230.6755,16280.0
2019-10-30 11:00:00,247.26,247.36,245.93,246.04,4122.0,230.4425,230.5357,229.2029,229.3054,4122.0
2019-10-30 11:30:00,246.14,247.17,246.14,247.07,5509.0,229.3986,230.3586,229.3986,230.2654,5509.0
2019-10-30 12:00:00,247.31,247.72,247.17,247.53,4802.0,230.4891,230.8712,230.3586,230.6941,4802.0
2019-10-30 12:30:00,247.58,247.58,246.96,247.27,8937.0,230.7407,230.7407,230.1629,230.4518,8937.0
2019-10-30 13:00:00,247.26,247.27,246.59,246.7,7756.0,230.4425,230.4518,229.818,229.9206,7756.0
2019-10-30 13:30:00,246.87,247.3,246.84,247.13,7865.0,230.079,230.4797,230.051,230.3213,7865.0
2019-10-30 14:00:00,247.0,247.36,246.75,247.21,5150.0,230.2002,230.5357,229.9672,230.3959,5150.0
2019-10-30 14:30:00,247.09,248.35,246.75,248.06,4600.0,230.284,231.4583,229.9672,231.1881,4600.0
2019-10-30 15:00:00,248.42,249.04,248.0,248.07,10264.0,231.5236,232.1014,231.1321,231.1974,10264.0
2019-10-30 15:30:00,247.97,248.09,247.23,248.05,27630.0,231.1042,231.216,230.4145,231.1787,27630.0
2019-10-31 09:30:00,247.83,248.35,246.28,247.07,8579.0,230.9737,231.4583,229.5291,230.2654,8579.0
2019-10-31 10:00:00,247.09,247.57,246.02,246.09,10856.0,230.284,230.7314,229.2868,229.352,10856.0
2019-10-31 10:30:00,246.08,247.17,245.93,247.1,6405.0,229.3427,230.3586,229.2029,230.2933,6405.0
2019-10-31 11:00:00,247.38,247.78,246.96,247.35,16016.0,230.5543,230.9271,230.1629,230.5263,16016.0
2019-10-31 11:30:00,247.34,247.96,247.16,247.31,2611.0,230.517,231.0949,230.3493,230.4891,2611.0
2019-10-31 12:00:00,247.43,247.53,246.78,247.08,4368.0,230.6009,230.6941,229.9951,230.2747,4368.0
2019-10-31 12:30:00,247.3,247.58,246.78,247.49,5714.0,230.4797,230.7407,229.9951,230.6568,5714.0
2019-10-31 13:00:00,247.46,247.54,246.66,246.96,5114.0,230.6289,230.7034,229.8833,230.1629,5114.0
2019-10-31 13:30:00,246.94,247.0,246.29,246.29,3969.0,230.1442,230.2002,229.5384,229.5384,3969.0
2019-10-31 14:00:00,246.27,246.76,246.17,246.43,3406.0,229.5198,229.9765,229.4266,229.6689,3406.0
2019-10-31 14:30:00,246.67,246.81,246.16,246.76,6587.0,229.8926,230.0231,229.4173,229.9765,6587.0
2019-10-31 15:00:00,246.8,247.37,246.69,247.22,6402.0,230.0138,230.545,229.9112,230.4052,6402.0
2019-10-31 15:30:00,247.22,247.66,247.15,247.44,29344.0,230.4052,230.8153,230.3399,230.6102,29344.0
2019-11-01 09:30:00,249.14,249.8,246.94,248.26,7846.0,232.1946,232.8097,230.1442,231.3745,7846.0
2019-11-01 10:00:00,248.18,249.86,246.87,247.0,10850.0,231.2999,232.8656,230.079,230.2002,10850.0
2019-11-01 10:30:00,247.09,247.3,244.97,247.0,18429.0,230.284,230.4797,228.3082,230.2002,18429.0
2019-11-01 11:00:00,247.01,247.51,246.98,246.99,5234.0,230.2095,230.6755,230.1815,230.1908,5234.0
2019-11-01 11:30:00,247.1,247.76,246.96,247.05,3550.0,230.2933,230.9085,230.1629,230.2468,3550.0
2019-11-01 12:00:00,247.0,247.5,246.81,247.26,5918.0,230.2002,230.6661,230.0231,230.4425,5918.0
2019-11-01 12:30:00,247.51,247.76,246.89,247.0,4013.0,230.6755,230.9085,230.0976,230.2002,4013.0
2019-11-01 13:00:00,247.01,247.58,246.94,246.96,2280.0,230.2095,230.7407,230.1442,230.1629,2280.0
2019-11-01 13:30:00,246.96,247.38,246.95,247.06,3000.0,230.1629,230.5543,230.1536,230.2561,3000.0
2019-11-01 14:00:00,247.16,247.9,247.11,247.12,6803.0,230.3493,231.0389,230.3027,230.312,6803.0
2019-11-01 14:30:00,246.76,247.54,246.76,247.13,6101.0,229.9765,230.7034,229.9765,230.3213,6101.0
2019-11-01 15:00:00,247.07,247.47,246.97,247.42,8541.0,230.2654,230.6382,230.1722,230.5916,8541.0
2019-11-01 15:30:00,247.33,248.78,247.3,248.66,32864.0,230.5077,231.8591,230.4797,231.7472,32864.0
2019-11-04 09:30:00,250.14,251.34,248.44,250.52,9385.0,233.1266,234.245,231.5422,233.4807,9385.0
2019-11-04 10:00:00,250.22,250.84,249.42,249.74,15150.0,233.2011,233.779,232.4556,232.7538,15150.0
2019-11-04 10:30:00,249.73,250.13,248.0,248.29,10636.0,232.7445,233.1173,231.1321,231.4024,10636.0
2019-11-04 11:00:00,248.34,248.74,247.85,248.72,9471.0,231.449,231.8218,230.9923,231.8032,9471.0
2019-11-04 11:30:00,248.67,248.67,247.73,247.73,6847.0,231.7566,231.7566,230.8805,230.8805,6847.0
2019-11-04 12:00:00,247.85,248.24,247.81,247.88,3043.0,230.9923,231.3558,230.9551,231.0203,3043.0
2019-11-04 12:30:00,247.75,248.46,247.46,248.46,5835.0,230.8991,231.5608,230.6289,231.5608,5835.0
2019-11-04 13:00:00,248.32,250.13,248.32,249.59,10609.0,231.4304,233.1173,231.4304,232.614,10609.0
2019-11-04 13:30:00,249.47,249.47,249.13,249.13,3013.0,232.5022,232.5022,232.1853,232.1853,3013.0
2019-11-04 14:00:00,249.32,250.03,249.0,249.94,7801.0,232.3624,233.0241,232.0641,232.9402,7801.0
2019-11-04 14:30:00,250.02,250.11,249.24,249.3,10639.0,233.0147,233.0986,232.2878,232.3437,10639.0
2019-11-04 15:00:00,249.17,249.23,247.84,247.93,16859.0,232.2226,232.2785,230.983,231.0669,16859.0
2019-11-04 15:30:00,247.88,248.94,247.84,248.82,46412.0,231.0203,232.0082,230.983,231.8964,46412.0
2019-11-05 09:30:00,249.69,249.69,247.33,248.59,2339.0,232.7072,232.7072,230.5077,231.682,2339.0
2019-11-05 10:00:00,248.85,248.85,247.23,248.19,1400.0,231.9243,231.9243,230.4145,231.3092,1400.0
2019-11-05 10:30:00,247.91,248.31,247.12,247.57,14031.0,231.0483,231.4211,230.312,230.7314,14031.0
2019-11-05 11:00:00,247.74,249.07,247.74,248.98,7920.0,230.8898,232.1294,230.8898,232.0455,7920.0
2019-11-05 11:30:00,249.25,250.03,249.19,250.02,5690.0,232.2971,233.0241,232.2412,233.0147,5690.0
2019-11-05 12:00:00,250.08,250.38,249.47,249.61,4791.0,233.0707,233.3503,232.5022,232.6326,4791.0
2019-11-05 12:30:00,249.58,249.71,249.06,249.71,4092.0,232.6047,232.7258,232.12,232.7258,4092.0
2019-11-05 13:00:00,249.48,249.81,249.29,249.29,2901.0,232.5115,232.819,232.3344,232.3344,2901.0
2019-11-05 13:30:00,249.33,249.61,249.14,249.61,3994.0,232.3717,232.6326,232.1946,232.6326,3994.0
2019-11-05 14:00:00,249.44,249.74,249.31,249.6,8643.0,232.4742,232.7538,232.353,232.6233,8643.0
2019-11-05 14:30:00,249.22,249.48,248.46,248.86,2808.0,232.2692,232.5115,231.5608,231.9336,2808.0
2019-11-05 15:00:00,248.69,248.69,247.81,247.88,3295.0,231.7752,231.7752,230.9551,231.0203,3295.0
2019-11-05 15:30:00,247.83,248.7,247.83,248.55,16929.0,230.9737,231.7845,230.9737,231.6447,16929.0
2019-11-06 09:30:00,248.49,248.49,246.32,248.13,9832.0,231.5888,231.5888,229.5664,231.2533,9832.0
2019-11-06 10:00:00,248.49,248.49,247.09,247.62,4934.0,231.5888,231.5888,230.284,230.778,4934.0
2019-11-06 10:30:00,247.78,248.29,247.57,247.74,2900.0,230.9271,231.4024,230.7314,230.8898,2900.0
2019-11-06 11:00:00,248.12,249.59,248.04,249.24,10222.0,231.244,232.614,231.1694,232.2878,10222.0
2019-11-06 11:30:00,249.39,249.39,247.52,248.26,8927.0,232.4276,232.4276,230.6848,231.3745,8927.0
2019-11-06 12:00:00,248.09,248.66,247.6,248.04,4600.0,231.216,231.7472,230.7593,231.1694,4600.0
2019-11-06 12:30:00,248.08,248.6,247.95,248.55,8673.0,231.2067,231.6913,231.0855,231.6447,8673.0
2019-11-06 13:00:00,248.71,249.4,248.71,249.14,6827.0,231.7938,232.4369,231.7938,232.1946,6827.0
2019-11-06 13:30:00,249.21,249.89,249.21,249.89,2063.0,232.2598,232.8936,232.2598,232.8936,2063.0
2019-11-06 14:00:00,249.83,250.21,249.35,249.9,9386.0,232.8377,233.1918,232.3903,232.9029,9386.0
2019-11-06 14:30:00,250.13,250.17,249.34,249.51,5905.0,233.1173,233.1545,232.381,232.5394,5905.0
2019-11-06 15:00:00,249.61,250.18,249.48,249.85,7561.0,232.6326,233.1639,232.5115,232.8563,7561.0
2019-11-06 15:30:00,249.87,251.22,249.8,251.09,36464.0,232.8749,234.1331,232.8097,234.012,36464.0
2019-11-07 09:30:00,252.28,252.32,249.49,251.11,13406.0,235.121,235.1583,232.5208,234.0306,13406.0
2019-11-07 10:00:00,251.15,251.35,249.83,250.61,6139.0,234.0679,234.2543,232.8377,233.5646,6139.0
2019-11-07 10:30:00,250.66,250.66,249.69,249.99,6861.0,233.6112,233.6112,232.7072,232.9868,6861.0
2019-11-07 11:00:00,250.17,250.42,248.82,248.99,6217.0,233.1545,233.3875,231.8964,232.0548,6217.0
2019-11-07 11:30:00,249.01,249.62,248.72,249.62,4347.0,232.0734,232.642,231.8032,232.642,4347.0
2019-11-07 12:00:00,249.39,249.48,248.29,248.4,12544.0,232.4276,232.5115,231.4024,231.5049,12544.0
2019-11-07 12:30:00,248.48,248.57,247.54,248.09,22460.0,231.5795,231.6634,230.7034,231.216,22460.0
2019-11-07 13:00:00,247.98,248.52,247.29,247.6,10710.0,231.1135,231.6168,230.4704,230.7593,10710.0
2019-11-07 13:30:00,247.61,247.8,246.97,247.15,10279.0,230.7687,230.9457,230.1722,230.3399,10279.0
2019-11-07 14:00:00,247.05,248.02,247.05,247.46,5848.0,230.2468,231.1508,230.2468,230.6289,5848.0
2019-11-07 14:30:00,247.47,247.54,246.28,246.28,6899.0,230.6382,230.7034,229.5291,229.5291,6899.0
2019-11-07 15:00:00,246.52,247.22,246.49,247.0,11079.0,229.7528,230.4052,229.7248,230.2002,11079.0
2019-11-07 15:30:00,246.94,247.21,245.86,246.34,37453.0,230.1442,230.3959,229.1377,229.585,37453.0
2019-11-08 09:30:00,246.71,248.25,245.58,248.19,3788.0,229.9299,231.3651,228.8767,231.3092,3788.0
2019-11-08 10:00:00,247.52,248.2,247.33,247.39,3202.0,230.6848,231.3185,230.5077,230.5636,3202.0
2019-11-08 10:30:00,247.62,247.62,246.75,246.8,6585.0,230.778,230.778,229.9672,230.0138,6585.0
2019-11-08 11:00:00,246.71,246.81,245.94,246.31,5400.0,229.9299,230.0231,229.2122,229.5571,5400.0
2019-11-08 11:30:00,246.47,246.6,246.01,246.27,5521.0,229.7062,229.8274,229.2775,229.5198,5521.0
2019-11-08 12:00:00,246.5,246.5,245.87,245.87,2300.0,229.7342,229.7342,229.147,229.147,2300.0
2019-11-08 12:30:00,245.74,246.12,245.71,246.08,4807.0,229.0259,229.38,228.9979,229.3427,4807.0
2019-11-08 13:00:00,246.12,246.34,245.66,246.01,7853.0,229.38,229.585,228.9513,229.2775,7853.0
2019-11-08 13:30:00,246.08,246.26,245.78,246.06,3753.0,229.3427,229.5105,229.0631,229.3241,3753.0
2019-11-08 14:00:00,246.1,246.21,245.49,245.49,3846.0,229.3614,229.4639,228.7929,228.7929,3846.0
2019-11-08 14:30:00,245.63,245.69,244.83,245.24,5443.0,228.9233,228.9793,228.1777,228.5599,5443.0
2019-11-08 15:00:00,245.34,245.64,244.82,245.17,5427.0,228.6531,228.9327,228.1684,228.4946,5427.0
2019-11-08 15:30:00,245.19,245.39,244.91,245.01,35803.0,228.5133,228.6997,228.2523,228.3455,35803.0
2019-11-11 09:30:00,243.66,246.26,243.66,245.97,4615.0,227.0873,229.5105,227.0873,229.2402,4615.0
2019-11-11 10:00:00,245.87,247.2,245.87,247.2,7400.0,229.147,230.3865,229.147,230.3865,7400.0
2019-11-11 10:30:00,247.25,247.58,246.58,247.12,10997.0,230.4331,230.7407,229.8087,230.312,10997.0
2019-11-11 11:00:00,247.01,247.2,245.46,245.74,4466.0,230.2095,230.3865,228.7649,229.0259,4466.0
2019-11-11 11:30:00,245.84,246.82,245.67,246.5,2045.0,229.119,230.0324,228.9606,229.7342,2045.0
2019-11-11 12:00:00,246.52,247.14,246.18,246.74,9901.0,229.7528,230.3306,229.4359,229.9578,9901.0
2019-11-11 12:30:00,246.99,248.54,246.88,247.87,12805.0,230.1908,231.6354,230.0883,231.011,12805.0
2019-11-11 13:00:00,247.59,247.93,247.49,247.61,3137.0,230.75,231.0669,230.6568,230.7687,3137.0
2019-11-11 13:30:00,247.71,248.19,247.7,248.11,3322.0,230.8619,231.3092,230.8525,231.2347,3322.0
2019-11-11 14:00:00,248.12,248.3,247.82,247.89,4297.0,231.244,231.4117,230.9644,231.0296,4297.0
2019-11-11 14:30:00,247.91,248.3,247.85,248.05,6633.0,231.0483,231.4117,230.9923,231.1787,6633.0
2019-11-11 15:00:00,247.92,248.25,247.82,248.25,10200.0,231.0576,231.3651,230.9644,231.3651,10200.0
2019-11-11 15:30:00,248.43,248.43,247.48,248.35,27535.0,231.5329,231.5329,230.6475,231.4583,27535.0
2019-11-12 09:30:00,248.9,249.43,248.3,249.43,5643.0,231.9709,232.4649,231.4117,232.4649,5643.0
2019-11-12 10:00:00,248.96,249.77,248.53,248.53,5500.0,232.0268,232.7817,231.6261,231.6261,5500.0
2019-11-12 10:30:00,248.61,248.81,248.05,248.05,2265.0,231.7006,231.887,231.1787,231.1787,2265.0
2019-11-12 11:00:00,248.13,248.85,247.97,247.99,3000.0,231.2533,231.9243,231.1042,231.1228,3000.0
2019-11-12 11:30:00,247.72,247.91,247.15,247.42,3535.0,230.8712,231.0483,230.3399,230.5916,3535.0
2019-11-12 12:00:00,247.47,248.73,247.46,248.6,7500.0,230.6382,231.8125,230.6289,231.6913,7500.0
2019-11-12 12:30:00,248.59,248.59,248.0,248.17,4235.0,231.682,231.682,231.1321,231.2906,4235.0
2019-11-12 13:00:00,248.34,248.48,248.0,248.16,3170.0,231.449,231.5795,231.1321,231.2813,3170.0
2019-11-12 13:30:00,248.2,248.93,247.87,248.67,4138.0,231.3185,231.9989,231.011,231.7566,4138.0
2019-11-12 14:00:00,248.79,250.2,248.54,249.89,13002.0,231.8684,233.1825,231.6354,232.8936,13002.0
2019-11-12 14:30:00,249.89,250.65,249.81,250.2,7501.0,232.8936,233.6019,232.819,233.1825,7501.0
2019-11-12 15:00:00,250.21,250.81,249.96,250.58,12674.0,233.1918,233.751,232.9588,233.5367,12674.0
2019-11-12 15:30:00,250.58,251.41,250.48,250.95,28606.0,233.5367,234.3102,233.4435,233.8815,28606.0
2019-11-13 09:30:00,249.67,250.74,248.64,249.07,2908.0,232.6885,233.6858,231.7286,232.1294,2908.0
2019-11-13 10:00:00,249.36,250.5,249.22,250.03,5200.0,232.3996,233.4621,232.2692,233.0241,5200.0
2019-11-13 10:30:00,249.75,251.08,249.6,250.94,2501.0,232.7631,234.0026,232.6233,233.8722,2501.0
2019-11-13 11:00:00,251.34,251.34,250.12,250.72,4105.0,234.245,234.245,233.1079,233.6671,4105.0
2019-11-13 11:30:00,251.02,251.28,249.97,250.96,12306.0,233.9467,234.189,232.9681,233.8908,12306.0
2019-11-13 12:00:00,250.96,251.06,250.42,250.45,3215.0,233.8908,233.984,233.3875,233.4155,3215.0
2019-11-13 12:30:00,250.63,250.83,250.38,250.5,3000.0,233.5833,233.7697,233.3503,233.4621,3000.0
2019-11-13 13:00:00,250.01,250.42,249.45,250.42,2400.0,233.0054,233.3875,232.4835,233.3875,2400.0
2019-11-13 13:30:00,250.41,250.87,249.79,250.07,8541.0,233.3782,233.8069,232.8004,233.0613,8541.0
2019-11-13 14:00:00,249.79,250.64,249.48,250.23,6376.0,232.8004,233.5926,232.5115,233.2105,6376.0
2019-11-13 14:30:00,250.49,251.03,250.03,251.03,4809.0,233.4528,233.956,233.0241,233.956,4809.0
2019-11-13 15:00:00,251.03,252.09,250.8,252.0,13342.0,233.956,234.944,233.7417,234.8601,13342.0
2019-11-13 15:30:00,251.82,253.17,251.08,252.17,47960.0,234.6923,235.9505,234.0026,235.0185,47960.0
2019-11-14 09:30:00,251.39,253.41,251.39,253.41,8480.0,234.2916,236.1742,234.2916,236.1742,8480.0
2019-11-14 10:00:00,253.32,253.73,252.23,253.69,9436.0,236.0903,236.4724,235.0744,236.4351,9436.0
2019-11-14 10:30:00,253.55,254.92,253.54,254.31,10086.0,236.3046,237.5815,236.2953,237.013,10086.0
2019-11-14 11:00:00,254.2,254.9,254.05,254.37,3816.0,236.9104,237.5628,236.7706,237.0689,3816.0
2019-11-14 11:30:00,254.31,254.6,254.07,254.6,10923.0,237.013,237.2832,236.7893,237.2832,10923.0
2019-11-14 12:00:00,254.44,254.72,254.11,254.67,4282.0,237.1341,237.3951,236.8266,237.3485,4282.0
2019-11-14 12:30:00,254.72,255.34,254.09,254.52,7086.0,237.3951,237.9729,236.8079,237.2087,7086.0
2019-11-14 13:00:00,254.43,254.77,254.15,254.45,7630.0,237.1248,237.4417,236.8638,237.1434,7630.0
2019-11-14 13:30:00,254.41,254.67,254.02,254.25,4400.0,237.1062,237.3485,236.7427,236.957,4400.0
2019-11-14 14:00:00,254.25,254.9,254.13,254.77,10168.0,236.957,237.5628,236.8452,237.4417,10168.0
2019-11-14 14:30:00,254.63,255.89,254.34,255.61,13035.0,237.3112,238.4855,237.0409,238.2245,13035.0
2019-11-14 15:00:00,255.61,255.71,254.42,254.83,13136.0,238.2245,238.3177,237.1155,237.4976,13136.0
2019-11-14 15:30:00,254.79,255.71,254.44,255.06,37786.0,237.4603,238.3177,237.1341,237.7119,37786.0
2019-11-15 09:30:00,255.91,255.91,254.56,254.56,8621.0,238.5041,238.5041,237.246,237.246,8621.0
2019-11-15 10:00:00,254.19,254.34,253.37,253.62,3504.0,236.9011,237.0409,236.1369,236.3699,3504.0
2019-11-15 10:30:00,253.52,254.6,253.51,254.13,2700.0,236.2767,237.2832,236.2674,236.8452,2700.0
2019-11-15 11:00:00,254.13,254.76,253.95,254.76,10503.0,236.8452,237.4324,236.6774,237.4324,10503.0
2019-11-15 11:30:00,254.94,255.49,254.72,255.36,1981.0,237.6001,238.1127,237.3951,237.9915,1981.0
2019-11-15 12:00:00,255.35,255.87,255.35,255.74,3600.0,237.9822,238.4669,237.9822,238.3457,3600.0
2019-11-15 12:30:00,255.74,256.56,255.74,256.29,6515.0,238.3457,239.1099,238.3457,238.8583,6515.0
2019-11-15 13:00:00,256.13,256.25,255.46,255.52,3119.0,238.7092,238.821,238.0847,238.1407,3119.0
2019-11-15 13:30:00,255.41,255.75,254.94,255.35,3382.0,238.0381,238.355,237.6001,237.9822,3382.0
2019-11-15 14:00:00,255.13,255.32,254.68,255.05,3123.0,237.7772,237.9543,237.3578,237.7026,3123.0
2019-11-15 14:30:00,255.04,255.04,254.01,254.14,7375.0,237.6933,237.6933,236.7334,236.8545,7375.0
2019-11-15 15:00:00,254.2,254.42,253.93,254.17,8238.0,236.9104,237.1155,236.6588,236.8825,8238.0
2019-11-15 15:30:00,254.11,254.83,254.11,254.62,25530.0,236.8266,237.4976,236.8266,237.3019,25530.0
2019-11-18 09:30:00,255.0,255.56,254.16,254.43,15134.0,237.656,238.1779,236.8732,237.1248,15134.0
2019-11-18 10:00:00,254.65,255.59,253.82,254.21,4314.0,237.3298,238.2059,236.5563,236.9198,4314.0
2019-11-18 10:30:00,254.28,254.28,252.88,252.89,3091.0,236.985,236.985,235.6802,235.6895,3091.0
2019-11-18 11:00:00,253.09,253.49,252.57,253.17,5769.0,235.8759,236.2487,235.3913,235.9505,5769.0
2019-11-18 11:30:00,253.39,253.73,252.8,253.5,8264.0,236.1555,236.4724,235.6057,236.2581,8264.0
2019-11-18 12:00:00,253.53,253.92,253.52,253.85,2326.0,236.286,236.6495,236.2767,236.5842,2326.0
2019-11-18 12:30:00,253.79,253.88,253.6,253.64,3175.0,236.5283,236.6122,236.3512,236.3885,3175.0
2019-11-18 13:00:00,253.76,253.76,252.83,252.84,4048.0,236.5004,236.5004,235.6336,235.6429,4048.0
2019-11-18 13:30:00,253.07,253.58,252.86,253.4,5304.0,235.8573,236.3326,235.6616,236.1649,5304.0
2019-11-18 14:00:00,253.35,253.55,252.9,252.9,3729.0,236.1183,236.3046,235.6989,235.6989,3729.0
2019-11-18 14:30:00,252.81,253.11,252.47,252.53,20440.0,235.615,235.8946,235.2981,235.354,20440.0
2019-11-18 15:00:00,252.55,252.58,252.04,252.51,14723.0,235.3727,235.4006,234.8974,235.3354,14723.0
2019-11-18 15:30:00,252.39,253.11,252.12,252.97,25129.0,235.2235,235.8946,234.9719,235.7641,25129.0
2019-11-19 09:30:00,253.43,253.94,252.16,253.94,11015.0,236.1928,236.6681,235.0092,236.6681,11015.0
2019-11-19 10:00:00,253.9,254.33,253.27,254.11,7773.0,236.6308,237.0316,236.0437,236.8266,7773.0
2019-11-19 10:30:00,254.24,254.95,253.38,253.38,4837.0,236.9477,237.6094,236.1462,236.1462,4837.0
2019-11-19 11:00:00,253.54,254.14,253.28,253.88,3209.0,236.2953,236.8545,236.053,236.6122,3209.0
2019-11-19 11:30:00,253.97,254.63,253.34,253.46,4234.0,236.6961,237.3112,236.1089,236.2208,4234.0
2019-11-19 12:00:00,253.65,254.34,253.52,254.34,2977.0,236.3978,237.0409,236.2767,237.0409,2977.0
2019-11-19 12:30:00,254.37,254.65,253.92,254.45,7012.0,237.0689,237.3298,236.6495,237.1434,7012.0
2019-11-19 13:00:00,254.7,254.82,254.18,254.68,5627.0,237.3764,237.4883,236.8918,237.3578,5627.0
2019-11-19 13:30:00,254.53,254.86,253.35,253.49,14300.0,237.218,237.5255,236.1183,236.2487,14300.0
2019-11-19 14:00:00,253.48,254.9,253.41,254.71,3564.0,236.2394,237.5628,236.1742,237.3858,3564.0
2019-11-19 14:30:00,254.43,254.54,253.94,254.28,7111.0,237.1248,237.2273,236.6681,236.985,7111.0
2019-11-19 15:00:00,254.39,254.84,254.31,254.67,10285.0,237.0875,237.5069,237.013,237.3485,10285.0
2019-11-19 15:30:00,254.55,255.34,254.12,254.22,50358.0,237.2366,237.9729,236.8359,236.9291,50358.0
2019-11-20 09:30:00,254.1,254.88,253.14,254.06,13872.0,236.8172,237.5442,235.9225,236.78,13872.0
2019-11-20 10:00:00,254.36,255.95,254.26,255.95,10166.0,237.0596,238.5414,236.9664,238.5414,10166.0
2019-11-20 10:30:00,255.93,256.06,254.76,255.16,2400.0,238.5228,238.6439,237.4324,237.8051,2400.0
2019-11-20 11:00:00,255.24,255.5,254.74,255.25,3000.0,237.8797,238.122,237.4137,237.889,3000.0
2019-11-20 11:30:00,255.01,255.38,254.74,254.8,13225.0,237.6653,238.0102,237.4137,237.4696,13225.0
2019-11-20 12:00:00,254.59,254.59,253.87,254.54,2626.0,237.2739,237.2739,236.6029,237.2273,2626.0
2019-11-20 12:30:00,254.59,254.68,252.72,252.72,4218.0,237.2739,237.3578,235.5311,235.5311,4218.0
2019-11-20 13:00:00,253.25,253.57,252.15,253.57,6785.0,236.0251,236.3233,234.9999,236.3233,6785.0
2019-11-20 13:30:00,253.4,253.93,252.98,253.66,5892.0,236.1649,236.6588,235.7734,236.4072,5892.0
2019-11-20 14:00:00,253.8,254.06,253.51,253.7,3200.0,236.5376,236.78,236.2674,236.4444,3200.0
2019-11-20 14:30:00,253.7,254.06,253.17,253.72,4125.0,236.4444,236.78,235.9505,236.4631,4125.0
2019-11-20 15:00:00,253.89,254.65,253.72,254.36,10570.0,236.6215,237.3298,236.4631,237.0596,10570.0
2019-11-20 15:30:00,254.29,255.36,254.25,255.36,26402.0,236.9943,237.9915,236.957,237.9915,26402.0
2019-11-21 09:30:00,255.03,255.03,252.5,252.5,11324.0,237.684,237.684,235.3261,235.3261,11324.0
2019-11-21 10:00:00,252.51,253.25,251.68,251.85,5904.0,235.3354,236.0251,234.5618,234.7203,5904.0
2019-11-21 10:30:00,251.71,252.41,251.65,252.11,5801.0,234.5898,235.2422,234.5339,234.9626,5801.0
2019-11-21 11:00:00,252.08,252.46,250.79,250.8,10585.0,234.9346,235.2888,233.7324,233.7417,10585.0
2019-11-21 11:30:00,250.95,251.57,250.28,250.43,11325.0,233.8815,234.4593,233.2571,233.3969,11325.0
2019-11-21 12:00:00,250.51,250.99,250.51,250.71,2681.0,233.4714,233.9188,233.4714,233.6578,2681.0
2019-11-21 12:30:00,250.96,251.5,250.51,250.7,3024.0,233.8908,234.3941,233.4714,233.6485,3024.0
2019-11-21 13:00:00,250.8,250.8,249.76,250.06,7245.0,233.7417,233.7417,232.7724,233.052,7245.0
2019-11-21 13:30:00,249.97,250.23,249.78,249.88,9803.0,232.9681,233.2105,232.7911,232.8843,9803.0
2019-11-21 14:00:00,249.95,250.57,249.94,250.24,5933.0,232.9495,233.5273,232.9402,233.2198,5933.0
2019-11-21 14:30:00,250.34,250.34,249.74,250.24,6908.0,233.313,233.313,232.7538,233.2198,6908.0
2019-11-21 15:00:00,250.14,250.64,249.67,250.24,12563.0,233.1266,233.5926,232.6885,233.2198,12563.0
2019-11-21 15:30:00,250.17,250.54,249.9,250.42,35596.0,233.1545,233.4994,232.9029,233.3875,35596.0
2019-11-22 09:30:00,251.48,251.65,250.59,250.77,2307.0,234.3754,234.5339,233.546,233.7137,2307.0
2019-11-22 10:00:00,250.92,251.22,250.0,250.18,4086.0,233.8535,234.1331,232.9961,233.1639,4086.0
2019-11-22 10:30:00,250.17,251.12,250.13,251.0,5165.0,233.1545,234.0399,233.1173,233.9281,5165.0
2019-11-22 11:00:00,251.05,251.11,250.48,250.88,3334.0,233.9747,234.0306,233.4435,233.8163,3334.0
2019-11-22 11:30:00,250.71,251.0,250.58,250.89,3802.0,233.6578,233.9281,233.5367,233.8256,3802.0
2019-11-22 12:00:00,250.82,251.21,250.71,251.09,3000.0,233.7603,234.1238,233.6578,234.012,3000.0
2019-11-22 12:30:00,250.88,250.94,250.0,250.17,6911.0,233.8163,233.8722,232.9961,233.1545,6911.0
2019-11-22 13:00:00,250.17,251.36,250.07,251.36,4715.0,233.1545,234.2636,233.0613,234.2636,4715.0
2019-11-22 13:30:00,251.57,251.83,251.5,251.8,4001.0,234.4593,234.7016,234.3941,234.6737,4001.0
2019-11-22 14:00:00,251.86,252.1,251.69,252.1,3196.0,234.7296,234.9533,234.5712,234.9533,3196.0
2019-11-22 14:30:00,252.17,252.23,251.54,252.23,3943.0,235.0185,235.0744,234.4314,235.0744,3943.0
2019-11-22 15:00:00,251.97,252.14,251.88,252.13,2900.0,234.8321,234.9906,234.7482,234.9812,2900.0
2019-11-22 15:30:00,252.13,252.32,251.89,252.09,13038.0,234.9812,235.1583,234.7576,234.944,13038.0
2019-11-25 09:30:00,252.68,254.82,252.26,254.8,10141.0,235.4938,237.4883,235.1024,237.4696,10141.0
2019-11-25 10:00:00,254.62,255.97,254.24,255.82,5082.0,237.3019,238.5601,236.9477,238.4203,5082.0
2019-11-25 10:30:00,255.79,256.07,255.63,255.7,4050.0,238.3923,238.6533,238.2432,238.3084,4050.0
2019-11-25 11:00:00,255.63,256.87,255.63,256.09,4995.0,238.2432,239.3988,238.2432,238.6719,4995.0
2019-11-25 11:30:00,256.13,256.37,255.73,255.73,5861.0,238.7092,238.9328,238.3364,238.3364,5861.0
2019-11-25 12:00:00,256.09,256.36,255.76,256.36,3251.0,238.6719,238.9235,238.3643,238.9235,3251.0
2019-11-25 12:30:00,256.16,256.17,255.86,255.87,3151.0,238.7371,238.7464,238.4575,238.4669,3151.0
2019-11-25 13:00:00,256.15,256.49,256.07,256.42,1500.0,238.7278,239.0447,238.6533,238.9794,1500.0
2019-11-25 13:30:00,256.35,256.43,255.81,256.11,11545.0,238.9142,238.9888,238.4109,238.6905,11545.0
2019-11-25 14:00:00,256.13,256.67,255.86,256.67,8432.0,238.7092,239.2124,238.4575,239.2124,8432.0
2019-11-25 14:30:00,256.75,256.8,256.35,256.48,5900.0,239.287,239.3336,238.9142,239.0354,5900.0
2019-11-25 15:00:00,256.48,256.9,256.21,256.79,6700.0,239.0354,239.4268,238.7837,239.3243,6700.0
2019-11-25 15:30:00,256.81,257.46,256.29,256.78,41580.0,239.3429,239.9487,238.8583,239.315,41580.0
2019-11-26 09:30:00,256.83,258.39,256.83,258.12,10175.0,239.3616,240.8155,239.3616,240.5638,10175.0
2019-11-26 10:00:00,258.19,259.15,258.02,258.53,3726.0,240.6291,241.5238,240.4706,240.9459,3726.0
2019-11-26 10:30:00,258.3,258.44,257.88,257.91,3525.0,240.7316,240.8621,240.3401,240.3681,3525.0
2019-11-26 11:00:00,257.74,257.89,257.31,257.56,10645.0,240.2097,240.3495,239.8089,240.0419,10645.0
2019-11-26 11:30:00,257.55,257.93,257.2,257.93,4617.0,240.0326,240.3867,239.7064,240.3867,4617.0
2019-11-26 12:00:00,257.88,258.61,257.83,258.53,4007.0,240.3401,241.0205,240.2935,240.9459,4007.0
2019-11-26 12:30:00,258.62,258.62,257.67,257.96,6900.0,241.0298,241.0298,240.1444,240.4147,6900.0
2019-11-26 13:00:00,258.03,258.19,257.76,258.12,2008.0,240.4799,240.6291,240.2283,240.5638,2008.0
2019-11-26 13:30:00,258.09,258.18,257.69,257.84,3529.0,240.5359,240.6197,240.1631,240.3029,3529.0
2019-11-26 14:00:00,257.91,258.42,257.89,258.31,5471.0,240.3681,240.8434,240.3495,240.7409,5471.0
2019-11-26 14:30:00,258.34,258.34,257.46,257.94,8795.0,240.7689,240.7689,239.9487,240.3961,8795.0
2019-11-26 15:00:00,257.88,259.2,257.85,258.73,17635.0,240.3401,241.5704,240.3122,241.1323,17635.0
2019-11-26 15:30:00,258.78,259.71,258.5,259.02,50951.0,241.1789,242.0457,240.918,241.4026,50951.0
2019-11-27 09:30:00,259.13,261.09,259.13,260.93,7808.0,241.5051,243.3318,241.5051,243.1827,7808.0
2019-11-27 10:00:00,260.92,260.92,259.54,260.19,4954.0,243.1734,243.1734,241.8872,242.493,4954.0
2019-11-27 10:30:00,260.01,260.02,259.04,259.93,3542.0,242.3253,242.3346,241.4212,242.2507,3542.0
2019-11-27 11:00:00,259.78,259.94,259.35,259.9,4101.0,242.1109,242.26,241.7102,242.2228,4101.0
2019-11-27 11:30:00,259.97,260.94,259.89,260.82,10536.0,242.288,243.192,242.2134,243.0802,10536.0
2019-11-27 12:00:00,260.79,260.79,259.8,260.0,3615.0,243.0522,243.0522,242.1296,242.3159,3615.0
2019-11-27 12:30:00,259.75,260.33,259.69,260.13,4240.0,242.083,242.6235,242.027,242.4371,4240.0
2019-11-27 13:00:00,260.08,260.84,260.07,260.59,4981.0,242.3905,243.0988,242.3812,242.8658,4981.0
2019-11-27 13:30:00,260.48,260.48,260.08,260.08,4781.0,242.7633,242.7633,242.3905,242.3905,4781.0
2019-11-27 14:00:00,260.1,260.1,259.26,259.26,5338.0,242.4091,242.4091,241.6263,241.6263,5338.0
2019-11-27 14:30:00,259.29,260.04,259.26,259.8,6064.0,241.6542,242.3532,241.6263,242.1296,6064.0
2019-11-27 15:00:00,259.75,259.91,259.25,259.54,7019.0,242.083,242.2321,241.617,241.8872,7019.0
2019-11-27 15:30:00,259.61,259.8,259.0,259.18,31445.0,241.9525,242.1296,241.384,241.5517,31445.0
2019-11-29 09:30:00,258.14,258.95,257.25,257.55,13011.0,240.5825,241.3374,239.753,240.0326,13011.0
2019-11-29 10:00:00,258.26,260.07,258.26,259.7,4593.0,240.6943,242.3812,240.6943,242.0364,4593.0
2019-11-29 10:30:00,259.56,259.58,257.9,258.36,5282.0,241.9059,241.9245,240.3588,240.7875,5282.0
2019-11-29 11:00:00,258.27,258.42,257.41,257.63,5911.0,240.7036,240.8434,239.9021,240.1071,5911.0
2019-11-29 11:30:00,257.48,258.02,257.48,257.82,6724.0,239.9673,240.4706,239.9673,240.2842,6724.0
2019-11-29 12:00:00,257.74,257.74,257.14,257.15,7071.0,240.2097,240.2097,239.6505,239.6598,7071.0
2019-11-29 12:30:00,257.21,257.46,255.73,256.03,20363.0,239.7157,239.9487,238.3364,238.616,20363.0
2019-12-02 09:30:00,256.09,256.09,253.86,253.86,4503.0,238.6719,238.6719,236.5936,236.5936,4503.0
2019-12-02 10:00:00,255.26,255.26,253.3,254.04,17198.0,237.8983,237.8983,236.0717,236.7613,17198.0
2019-12-02 10:30:00,254.0,254.15,252.82,252.91,9871.0,236.724,236.8638,235.6243,235.7082,9871.0
2019-12-02 11:00:00,253.25,253.41,252.51,253.1,8886.0,236.0251,236.1742,235.3354,235.8853,8886.0
2019-12-02 11:30:00,253.2,253.26,252.18,252.97,13965.0,235.9785,236.0344,235.0278,235.7641,13965.0
2019-12-02 12:00:00,253.07,253.68,252.04,252.44,8182.0,235.8573,236.4258,234.8974,235.2701,8182.0
2019-12-02 12:30:00,252.28,252.92,252.03,252.9,5493.0,235.121,235.7175,234.888,235.6989,5493.0
2019-12-02 13:00:00,252.82,253.16,252.54,253.06,2911.0,235.6243,235.9412,235.3633,235.848,2911.0
2019-12-02 13:30:00,253.06,253.42,252.89,252.93,4708.0,235.848,236.1835,235.6895,235.7268,4708.0
2019-12-02 14:00:00,252.93,253.31,252.91,253.31,3979.0,235.7268,236.081,235.7082,236.081,3979.0
2019-12-02 14:30:00,253.34,253.45,253.0,253.04,8042.0,236.1089,236.2115,235.7921,235.8293,8042.0
2019-12-02 15:00:00,252.88,252.91,252.07,252.18,5103.0,235.6802,235.7082,234.9253,235.0278,5103.0
2019-12-02 15:30:00,252.08,252.19,250.77,250.92,35655.0,234.9346,235.0372,233.7137,233.8535,35655.0
2019-12-03 09:30:00,249.04,250.06,248.41,249.62,13233.0,232.1014,233.052,231.5142,232.642,13233.0
2019-12-03 10:00:00,249.48,250.61,249.32,250.21,12499.0,232.5115,233.5646,232.3624,233.1918,12499.0
2019-12-03 10:30:00,250.44,250.57,249.23,249.85,8578.0,233.4062,233.5273,232.2785,232.8563,8578.0
2019-12-03 11:00:00,249.75,249.75,248.59,248.7,5179.0,232.7631,232.7631,231.682,231.7845,5179.0
2019-12-03 11:30:00,248.68,249.15,248.56,249.14,6044.0,231.7659,232.2039,231.654,232.1946,6044.0
2019-12-03 12:00:00,249.08,249.18,248.35,248.84,8505.0,232.1387,232.2319,231.4583,231.915,8505.0
2019-12-03 12:30:00,248.97,248.97,247.55,247.79,7252.0,232.0362,232.0362,230.7127,230.9364,7252.0
2019-12-03 13:00:00,247.69,248.71,247.55,248.68,8555.0,230.8432,231.7938,230.7127,231.7659,8555.0
2019-12-03 13:30:00,248.69,250.13,248.69,249.45,26577.0,231.7752,233.1173,231.7752,232.4835,26577.0
2019-12-03 14:00:00,249.55,249.6,249.1,249.15,7181.0,232.5767,232.6233,232.1573,232.2039,7181.0
2019-12-03 14:30:00,249.06,249.45,248.87,249.45,9139.0,232.12,232.4835,231.943,232.4835,9139.0
2019-12-03 15:00:00,249.46,249.46,249.0,249.43,6092.0,232.4928,232.4928,232.0641,232.4649,6092.0
2019-12-03 15:30:00,249.42,249.67,248.63,248.73,51543.0,232.4556,232.6885,231.7193,231.8125,51543.0
2019-12-04 09:30:00,249.79,254.83,249.79,254.83,12511.0,232.8004,237.4976,232.8004,237.4976,12511.0
2019-12-04 10:00:00,254.67,254.8,253.51,253.9,21132.0,237.3485,237.4696,236.2674,236.6308,21132.0
2019-12-04 10:30:00,253.68,254.68,253.67,254.57,4020.0,236.4258,237.3578,236.4165,237.2553,4020.0
2019-12-04 11:00:00,254.65,255.44,254.38,255.44,5660.0,237.3298,238.0661,237.0782,238.0661,5660.0
2019-12-04 11:30:00,255.32,255.4,254.97,254.97,4350.0,237.9543,238.0288,237.6281,237.6281,4350.0
2019-12-04 12:00:00,254.98,255.09,254.66,254.82,4551.0,237.6374,237.7399,237.3392,237.4883,4551.0
2019-12-04 12:30:00,254.75,255.08,254.57,254.89,4503.0,237.423,237.7306,237.2553,237.5535,4503.0
2019-12-04 13:00:00,254.89,255.08,254.82,254.89,4302.0,237.5535,237.7306,237.4883,237.5535,4302.0
2019-12-04 13:30:00,254.93,254.98,254.62,254.98,5846.0,237.5908,237.6374,237.3019,237.6374,5846.0
2019-12-04 14:00:00,254.95,255.59,254.95,255.59,6551.0,237.6094,238.2059,237.6094,238.2059,6551.0
2019-12-04 14:30:00,255.51,255.65,255.33,255.58,5201.0,238.1313,238.2618,237.9636,238.1966,5201.0
2019-12-04 15:00:00,255.54,255.81,255.21,255.23,13385.0,238.1593,238.4109,237.8517,237.8704,13385.0
2019-12-04 15:30:00,255.28,255.33,254.22,254.26,45026.0,237.917,237.9636,236.9291,236.9664,45026.0
2019-12-05 09:30:00,254.83,258.12,254.82,257.77,17690.0,237.4976,240.5638,237.4883,240.2376,17690.0
2019-12-05 10:00:00,257.75,258.14,257.06,258.02,15945.0,240.219,240.5825,239.5759,240.4706,15945.0
2019-12-05 10:30:00,258.45,259.36,257.9,259.36,10476.0,240.8714,241.7195,240.3588,241.7195,10476.0
2019-12-05 11:00:00,259.3,259.81,259.11,259.63,9226.0,241.6636,242.1389,241.4865,241.9711,9226.0
2019-12-05 11:30:00,259.78,259.78,258.58,259.26,16519.0,242.1109,242.1109,240.9925,241.6263,16519.0
2019-12-05 12:00:00,259.08,259.31,258.09,259.31,9032.0,241.4585,241.6729,240.5359,241.6729,9032.0
2019-12-05 12:30:00,259.47,260.5,259.27,260.5,11649.0,241.822,242.7819,241.6356,242.7819,11649.0
2019-12-05 13:00:00,260.39,260.52,258.92,259.88,9090.0,242.6794,242.8006,241.3094,242.2041,9090.0
2019-12-05 13:30:00,259.88,261.39,259.77,261.27,9806.0,242.2041,243.6114,242.1016,243.4996,9806.0
2019-12-05 14:00:00,261.13,262.19,260.92,262.05,19199.0,243.3691,244.357,243.1734,244.2265,19199.0
2019-12-05 14:30:00,262.11,262.25,261.4,261.5,15288.0,244.2824,244.4129,243.6207,243.7139,15288.0
2019-12-05 15:00:00,261.56,262.27,261.56,261.82,12122.0,243.7698,244.4316,243.7698,244.0122,12122.0
2019-12-05 15:30:00,261.85,261.92,261.42,261.73,29541.0,244.0401,244.1054,243.6394,243.9283,29541.0
2019-12-06 09:30:00,265.1,265.1,262.06,262.06,8363.0,247.0691,247.0691,244.2358,244.2358,8363.0
2019-12-06 10:00:00,261.61,262.45,261.38,261.72,8557.0,243.8164,244.5993,243.6021,243.919,8557.0
2019-12-06 10:30:00,261.97,263.52,261.97,263.28,3673.0,244.152,245.5965,244.152,245.3729,3673.0
2019-12-06 11:00:00,263.31,263.81,262.91,263.23,6097.0,245.4008,245.8668,245.028,245.3263,6097.0
2019-12-06 11:30:00,263.26,263.58,262.78,262.78,3701.0,245.3542,245.6525,244.9069,244.9069,3701.0
2019-12-06 12:00:00,262.91,263.52,262.71,263.19,2912.0,245.028,245.5965,244.8416,245.289,2912.0
2019-12-06 12:30:00,263.27,263.78,263.21,263.67,3653.0,245.3635,245.8389,245.3076,245.7363,3653.0
2019-12-06 13:00:00,263.66,263.82,262.86,263.24,5051.0,245.727,245.8761,244.9814,245.3356,5051.0
2019-12-06 13:30:00,262.99,263.6,262.96,263.55,3672.0,245.1026,245.6711,245.0746,245.6245,3672.0
2019-12-06 14:00:00,263.07,263.55,262.97,263.55,4199.0,245.1771,245.6245,245.0839,245.6245,4199.0
2019-12-06 14:30:00,263.57,264.5,263.49,264.5,8481.0,245.6431,246.5099,245.5686,246.5099,8481.0
2019-12-06 15:00:00,264.38,264.38,264.03,264.26,8770.0,246.398,246.398,246.0718,246.2862,8770.0
2019-12-06 15:30:00,264.2,264.2,262.57,262.84,28279.0,246.2303,246.2303,244.7111,244.9628,28279.0
2019-12-09 09:30:00,261.82,262.44,259.62,259.96,5099.0,244.0122,244.59,241.9618,242.2787,5099.0
2019-12-09 10:00:00,260.06,261.34,260.05,260.86,4115.0,242.3719,243.5648,242.3625,243.1175,4115.0
2019-12-09 10:30:00,261.13,261.13,260.33,260.61,3098.0,243.3691,243.3691,242.6235,242.8845,3098.0
2019-12-09 11:00:00,260.71,260.73,259.54,259.73,2835.0,242.9777,242.9963,241.8872,242.0643,2835.0
2019-12-09 11:30:00,259.68,260.69,259.67,260.38,4869.0,242.0177,242.959,242.0084,242.6701,4869.0
2019-12-09 12:00:00,260.45,261.17,260.45,261.06,2074.0,242.7353,243.4064,242.7353,243.3039,2074.0
2019-12-09 12:30:00,261.07,261.4,260.65,261.4,4795.0,243.3132,243.6207,242.9217,243.6207,4795.0
2019-12-09 13:00:00,261.42,261.63,260.71,260.8,3413.0,243.6394,243.8351,242.9777,243.0615,3413.0
2019-12-09 13:30:00,260.81,261.14,260.8,261.05,2565.0,243.0709,243.3784,243.0615,243.2945,2565.0
2019-12-09 14:00:00,260.99,260.99,260.17,260.17,3565.0,243.2386,243.2386,242.4744,242.4744,3565.0
2019-12-09 14:30:00,260.09,260.84,260.09,260.73,3742.0,242.3998,243.0988,242.3998,242.9963,3742.0
2019-12-09 15:00:00,260.69,261.07,260.68,260.96,7320.0,242.959,243.3132,242.9497,243.2107,7320.0
2019-12-09 15:30:00,260.99,261.17,260.59,260.59,26918.0,243.2386,243.4064,242.8658,242.8658,26918.0
2019-12-10 09:30:00,259.22,261.05,257.73,260.84,18407.0,241.589,243.2945,240.2003,243.0988,18407.0
2019-12-10 10:00:00,260.41,260.63,259.79,260.38,3246.0,242.6981,242.9031,242.1202,242.6701,3246.0
2019-12-10 10:30:00,260.44,260.44,259.86,260.43,3985.0,242.726,242.726,242.1855,242.7167,3985.0
2019-12-10 11:00:00,260.52,260.89,260.18,260.68,12501.0,242.8006,243.1454,242.4837,242.9497,12501.0
2019-12-10 11:30:00,260.91,260.91,259.62,259.94,2528.0,243.1641,243.1641,241.9618,242.26,2528.0
2019-12-10 12:00:00,259.66,260.05,259.35,259.5,3561.0,241.9991,242.3625,241.7102,241.85,3561.0
2019-12-10 12:30:00,259.51,259.85,259.33,259.85,3124.0,241.8593,242.1762,241.6915,242.1762,3124.0
2019-12-10 13:00:00,259.81,260.07,259.77,259.91,3510.0,242.1389,242.3812,242.1016,242.2321,3510.0
2019-12-10 13:30:00,259.83,259.87,259.56,259.56,2000.0,242.1575,242.1948,241.9059,241.9059,2000.0
2019-12-10 14:00:00,259.56,259.89,259.37,259.48,2332.0,241.9059,242.2134,241.7288,241.8313,2332.0
2019-12-10 14:30:00,259.55,259.86,259.34,259.63,6909.0,241.8966,242.1855,241.7008,241.9711,6909.0
2019-12-10 15:00:00,259.37,259.37,258.26,258.35,7200.0,241.7288,241.7288,240.6943,240.7782,7200.0
2019-12-10 15:30:00,258.43,258.43,257.86,258.19,19961.0,240.8527,240.8527,240.3215,240.6291,19961.0
2019-12-11 09:30:00,259.57,259.6,258.09,259.57,13288.0,241.9152,241.9432,240.5359,241.9152,13288.0
2019-12-11 10:00:00,259.64,259.64,258.91,259.6,4471.0,241.9804,241.9804,241.3001,241.9432,4471.0
2019-12-11 10:30:00,259.48,259.69,259.1,259.2,3557.0,241.8313,242.027,241.4772,241.5704,3557.0
2019-12-11 11:00:00,258.89,259.13,258.73,258.85,4011.0,241.2814,241.5051,241.1323,241.2442,4011.0
2019-12-11 11:30:00,258.94,259.11,258.89,258.91,2322.0,241.328,241.4865,241.2814,241.3001,2322.0
2019-12-11 12:00:00,259.06,259.44,259.05,259.36,1300.0,241.4399,241.794,241.4306,241.7195,1300.0
2019-12-11 12:30:00,259.35,259.64,259.35,259.56,1323.0,241.7102,241.9804,241.7102,241.9059,1323.0
2019-12-11 13:00:00,259.59,260.25,259.58,260.25,2600.0,241.9338,242.5489,241.9245,242.5489,2600.0
2019-12-11 13:30:00,260.06,260.3,259.47,259.48,2957.0,242.3719,242.5955,241.822,241.8313,2957.0
2019-12-11 14:00:00,259.25,259.95,258.97,258.97,25819.0,241.617,242.2693,241.356,241.356,25819.0
2019-12-11 14:30:00,259.04,259.65,258.91,259.34,17667.0,241.4212,241.9898,241.3001,241.7008,17667.0
2019-12-11 15:00:00,259.35,259.35,258.57,258.81,8988.0,241.7102,241.7102,240.9832,241.2069,8988.0
2019-12-11 15:30:00,258.93,259.18,258.13,258.35,19582.0,241.3187,241.5517,240.5731,240.7782,19582.0
2019-12-12 09:30:00,257.89,258.89,257.13,258.51,13464.0,240.3495,241.2814,239.6412,240.9273,13464.0
2019-12-12 10:00:00,259.2,260.09,258.69,259.86,6119.0,241.5704,242.3998,241.095,242.1855,6119.0
2019-12-12 10:30:00,259.86,260.62,259.86,260.54,6939.0,242.1855,242.8938,242.1855,242.8192,6939.0
2019-12-12 11:00:00,260.45,260.71,260.14,260.21,7901.0,242.7353,242.9777,242.4464,242.5117,7901.0
2019-12-12 11:30:00,260.22,260.89,260.14,260.86,9219.0,242.521,243.1454,242.4464,243.1175,9219.0
2019-12-12 12:00:00,260.79,260.79,260.12,260.21,5503.0,243.0522,243.0522,242.4278,242.5117,5503.0
2019-12-12 12:30:00,260.46,261.23,260.44,260.88,3446.0,242.7447,243.4623,242.726,243.1361,3446.0
2019-12-12 13:00:00,260.76,260.77,260.61,260.76,2030.0,243.0243,243.0336,242.8845,243.0243,2030.0
2019-12-12 13:30:00,260.64,260.64,260.25,260.36,3414.0,242.9124,242.9124,242.5489,242.6515,3414.0
2019-12-12 14:00:00,260.57,260.58,259.83,259.96,10029.0,242.8472,242.8565,242.1575,242.2787,10029.0
2019-12-12 14:30:00,259.94,260.65,259.78,259.94,5368.0,242.26,242.9217,242.1109,242.26,5368.0
2019-12-12 15:00:00,260.12,260.34,259.9,260.34,4691.0,242.4278,242.6328,242.2228,242.6328,4691.0
2019-12-12 15:30:00,260.39,260.5,258.99,259.69,39493.0,242.6794,242.7819,241.3746,242.027,39493.0
2019-12-13 09:30:00,260.38,260.38,257.94,259.13,10005.0,242.6701,242.6701,240.3961,241.5051,10005.0
2019-12-13 10:00:00,258.73,259.67,258.6,259.29,8071.0,241.1323,242.0084,241.0112,241.6542,8071.0
2019-12-13 10:30:00,258.94,258.94,256.94,257.56,9486.0,241.328,241.328,239.4641,240.0419,9486.0
2019-12-13 11:00:00,257.33,257.52,255.68,255.68,4745.0,239.8276,240.0046,238.2898,238.2898,4745.0
2019-12-13 11:30:00,255.78,256.15,255.62,255.78,7340.0,238.383,238.7278,238.2339,238.383,7340.0
2019-12-13 12:00:00,255.97,256.03,255.7,255.71,6288.0,238.5601,238.616,238.3084,238.3177,6288.0
2019-12-13 12:30:00,255.71,255.71,254.4,254.61,19471.0,238.3177,238.3177,237.0968,237.2926,19471.0
2019-12-13 13:00:00,254.68,255.0,254.54,254.72,5917.0,237.3578,237.656,237.2273,237.3951,5917.0
2019-12-13 13:30:00,254.67,255.32,254.54,255.01,6264.0,237.3485,237.9543,237.2273,237.6653,6264.0
2019-12-13 14:00:00,255.15,255.32,254.85,254.87,5532.0,237.7958,237.9543,237.5162,237.5349,5532.0
2019-12-13 14:30:00,254.8,254.8,253.78,253.93,9262.0,237.4696,237.4696,236.519,236.6588,9262.0
2019-12-13 15:00:00,253.92,254.59,253.92,254.18,13820.0,236.6495,237.2739,236.6495,236.8918,13820.0
2019-12-13 15:30:00,254.24,255.53,254.17,255.39,37613.0,236.9477,238.15,236.8825,238.0195,37613.0
2019-12-16 09:30:00,256.26,256.64,254.9,254.9,9904.0,238.8303,239.1845,237.5628,237.5628,9904.0
2019-12-16 10:00:00,254.99,257.92,254.99,257.84,6764.0,237.6467,240.3774,237.6467,240.3029,6764.0
2019-12-16 10:30:00,257.31,257.61,256.82,257.58,9131.0,239.8089,240.0885,239.3522,240.0605,9131.0
2019-12-16 11:00:00,257.7,258.65,257.7,258.38,9971.0,240.1724,241.0578,240.1724,240.8061,9971.0
2019-12-16 11:30:00,258.46,259.0,257.99,258.31,6352.0,240.8807,241.384,240.4427,240.7409,6352.0
2019-12-16 12:00:00,258.47,258.68,257.12,257.19,7850.0,240.89,241.0857,239.6318,239.6971,7850.0
2019-12-16 12:30:00,257.21,257.47,256.74,257.12,6676.0,239.7157,239.958,239.2777,239.6318,6676.0
2019-12-16 13:00:00,257.07,257.5,256.92,257.5,3427.0,239.5852,239.986,239.4454,239.986,3427.0
2019-12-16 13:30:00,257.63,257.64,257.36,257.62,4407.0,240.1071,240.1165,239.8555,240.0978,4407.0
2019-12-16 14:00:00,257.65,257.83,256.8,256.8,5452.0,240.1258,240.2935,239.3336,239.3336,5452.0
2019-12-16 14:30:00,256.61,257.88,256.32,257.5,26354.0,239.1565,240.3401,238.8862,239.986,26354.0
2019-12-16 15:00:00,257.37,258.02,257.35,257.68,9943.0,239.8648,240.4706,239.8462,240.1537,9943.0
2019-12-16 15:30:00,257.9,258.46,257.6,258.06,30303.0,240.3588,240.8807,240.0792,240.5079,30303.0
2019-12-17 09:30:00,257.4,257.69,254.71,257.16,12270.0,239.8928,240.1631,237.3858,239.6691,12270.0
2019-12-17 10:00:00,257.4,258.57,256.95,258.46,3849.0,239.8928,240.9832,239.4734,240.8807,3849.0
2019-12-17 10:30:00,258.5,259.05,258.4,258.99,6783.0,240.918,241.4306,240.8248,241.3746,6783.0
2019-12-17 11:00:00,259.0,259.0,258.11,258.62,4600.0,241.384,241.384,240.5545,241.0298,4600.0
2019-12-17 11:30:00,258.44,258.82,258.29,258.82,1900.0,240.8621,241.2162,240.7223,241.2162,1900.0
2019-12-17 12:00:00,258.99,259.15,258.48,258.73,5977.0,241.3746,241.5238,240.8993,241.1323,5977.0
2019-12-17 12:30:00,258.68,259.07,258.61,258.73,4200.0,241.0857,241.4492,241.0205,241.1323,4200.0
2019-12-17 13:00:00,258.73,258.73,258.15,258.15,8395.0,241.1323,241.1323,240.5918,240.5918,8395.0
2019-12-17 13:30:00,258.19,259.26,258.06,259.15,7801.0,240.6291,241.6263,240.5079,241.5238,7801.0
2019-12-17 14:00:00,259.22,259.64,258.96,258.96,5851.0,241.589,241.9804,241.3467,241.3467,5851.0
2019-12-17 14:30:00,258.88,258.88,258.34,258.45,8445.0,241.2721,241.2721,240.7689,240.8714,8445.0
2019-12-17 15:00:00,258.47,258.64,258.09,258.1,7275.0,240.89,241.0485,240.5359,240.5452,7275.0
2019-12-17 15:30:00,258.14,258.76,257.55,258.72,24332.0,240.5825,241.1603,240.0326,241.123,24332.0
2019-12-18 09:30:00,256.69,256.69,246.21,247.08,34558.0,239.2311,239.2311,229.4639,230.2747,34558.0
2019-12-18 10:00:00,246.97,249.27,242.94,242.94,34932.0,230.1722,232.3158,226.4163,226.4163,34932.0
2019-12-18 10:30:00,243.34,245.36,243.11,244.55,22549.0,226.7891,228.6717,226.5747,227.9168,22549.0
2019-12-18 11:00:00,244.38,244.38,240.37,242.05,41535.0,227.7584,227.7584,224.0211,225.5868,41535.0
2019-12-18 11:30:00,242.16,245.29,242.16,244.91,94276.0,225.6893,228.6065,225.6893,228.2523,94276.0
2019-12-18 12:00:00,244.98,245.12,242.03,243.08,72966.0,228.3175,228.448,225.5682,226.5468,72966.0
2019-12-18 12:30:00,242.86,243.76,241.24,243.33,19482.0,226.3417,227.1805,224.8319,226.7798,19482.0
2019-12-18 13:00:00,243.52,243.7,241.4,241.4,11789.0,226.9568,227.1246,224.981,224.981,11789.0
2019-12-18 13:30:00,241.63,243.62,241.63,243.62,13015.0,225.1954,227.05,225.1954,227.05,13015.0
2019-12-18 14:00:00,243.52,244.22,242.0,242.25,10360.0,226.9568,227.6092,225.5402,225.7732,10360.0
2019-12-18 14:30:00,242.26,244.98,241.86,244.08,30341.0,225.7825,228.3175,225.4098,227.4788,30341.0
2019-12-18 15:00:00,243.67,244.48,243.67,244.41,11228.0,227.0966,227.8516,227.0966,227.7863,11228.0
2019-12-18 15:30:00,244.4,245.99,244.24,245.24,64401.0,227.777,229.2588,227.6279,228.5599,64401.0
2019-12-19 09:30:00,244.1,245.02,240.57,241.07,28348.0,227.4974,228.3548,224.2075,224.6735,28348.0
2019-12-19 10:00:00,240.53,241.67,239.48,241.08,21371.0,224.1702,225.2327,223.1916,224.6828,21371.0
2019-12-19 10:30:00,241.08,241.08,239.68,239.81,19603.0,224.6828,224.6828,223.378,223.4992,19603.0
2019-12-19 11:00:00,239.82,240.16,239.36,239.98,14725.0,223.5085,223.8254,223.0798,223.6576,14725.0
2019-12-19 11:30:00,239.94,239.94,239.18,239.55,10392.0,223.6203,223.6203,222.912,223.2569,10392.0
2019-12-19 12:00:00,239.45,240.12,239.31,239.32,6848.0,223.1637,223.7881,223.0332,223.0425,6848.0
2019-12-19 12:30:00,239.36,239.53,238.89,239.01,5747.0,223.0798,223.2382,222.6418,222.7536,5747.0
2019-12-19 13:00:00,238.94,239.5,238.63,239.34,6956.0,222.6884,223.2103,222.3994,223.0612,6956.0
2019-12-19 13:30:00,239.38,239.52,239.14,239.43,7620.0,223.0984,223.2289,222.8748,223.145,7620.0
2019-12-19 14:00:00,239.48,239.48,238.92,239.3,10138.0,223.1916,223.1916,222.6697,223.0239,10138.0
2019-12-19 14:30:00,239.39,240.24,239.25,240.24,16111.0,223.1078,223.8999,222.9773,223.8999,16111.0
2019-12-19 15:00:00,240.28,240.28,238.3,238.65,13934.0,223.9372,223.9372,222.0919,222.4181,13934.0
2019-12-19 15:30:00,238.7,239.09,238.07,238.36,73116.0,222.4647,222.8282,221.8775,222.1478,73116.0
2019-12-20 09:30:00,240.19,241.45,240.0,241.4,53747.0,223.8533,225.0276,223.6763,224.981,53747.0
2019-12-20 10:00:00,240.84,242.62,240.58,241.79,30281.0,224.4591,226.1181,224.2168,225.3445,30281.0
2019-12-20 10:30:00,241.79,243.1,241.69,242.98,16952.0,225.3445,226.5654,225.2513,226.4536,16952.0
2019-12-20 11:00:00,243.01,243.05,242.44,242.52,18249.0,226.4815,226.5188,225.9503,226.0249,18249.0
2019-12-20 11:30:00,242.59,243.05,242.23,242.9,17271.0,226.0901,226.5188,225.7546,226.379,17271.0
2019-12-20 12:00:00,242.89,243.03,242.52,242.9,14835.0,226.3697,226.5002,226.0249,226.379,14835.0
2019-12-20 12:30:00,242.92,243.48,242.62,243.31,24899.0,226.3977,226.9196,226.1181,226.7611,24899.0
2019-12-20 13:00:00,243.25,243.41,243.08,243.32,7564.0,226.7052,226.8543,226.5468,226.7704,7564.0
2019-12-20 13:30:00,243.33,243.33,242.19,242.91,34929.0,226.7798,226.7798,225.7173,226.3883,34929.0
2019-12-20 14:00:00,242.96,243.06,242.65,242.82,13030.0,226.4349,226.5281,226.146,226.3045,13030.0
2019-12-20 14:30:00,242.7,244.02,242.7,243.99,11351.0,226.1926,227.4228,226.1926,227.3949,11351.0
2019-12-20 15:00:00,243.87,243.99,243.45,243.55,7857.0,227.283,227.3949,226.8916,226.9848,7857.0
2019-12-20 15:30:00,243.5,244.29,242.51,243.8,99274.0,226.9382,227.6745,226.0155,227.2178,99274.0
2019-12-23 09:30:00,245.38,246.91,243.69,246.76,11466.0,228.6903,230.1163,227.1153,229.9765,11466.0
2019-12-23 10:00:00,246.77,248.08,246.58,247.24,12121.0,229.9858,231.2067,229.8087,230.4238,12121.0
2019-12-23 10:30:00,247.0,247.05,246.05,246.44,9225.0,230.2002,230.2468,229.3148,229.6782,9225.0
2019-12-23 11:00:00,246.34,246.89,246.14,246.14,5542.0,229.585,230.0976,229.3986,229.3986,5542.0
2019-12-23 11:30:00,246.06,246.68,245.37,246.68,6928.0,229.3241,229.9019,228.681,229.9019,6928.0
2019-12-23 12:00:00,246.52,246.52,245.17,245.83,5754.0,229.7528,229.7528,228.4946,229.1097,5754.0
2019-12-23 12:30:00,245.78,246.2,245.31,246.07,2865.0,229.0631,229.4546,228.6251,229.3334,2865.0
2019-12-23 13:00:00,245.83,246.15,245.7,245.76,4349.0,229.1097,229.408,228.9886,229.0445,4349.0
2019-12-23 13:30:00,245.68,246.03,245.68,245.74,5052.0,228.9699,229.2961,228.9699,229.0259,5052.0
2019-12-23 14:00:00,245.63,246.93,245.63,246.55,10680.0,228.9233,230.1349,228.9233,229.7808,10680.0
2019-12-23 14:30:00,246.5,246.62,246.06,246.2,5649.0,229.7342,229.846,229.3241,229.4546,5649.0
2019-12-23 15:00:00,246.18,246.18,245.11,245.18,7274.0,229.4359,229.4359,228.4387,228.5039,7274.0
2019-12-23 15:30:00,245.25,245.43,244.49,244.65,35671.0,228.5692,228.7369,227.8609,228.01,35671.0
2019-12-24 09:30:00,244.64,244.64,242.97,243.1,7742.0,228.0007,228.0007,226.4443,226.5654,7742.0
2019-12-24 10:00:00,242.94,243.22,242.18,242.39,5165.0,226.4163,226.6773,225.708,225.9037,5165.0
2019-12-24 10:30:00,242.63,242.97,242.26,242.43,8272.0,226.1274,226.4443,225.7825,225.941,8272.0
2019-12-24 11:00:00,242.23,242.91,242.23,242.26,5912.0,225.7546,226.3883,225.7546,225.7825,5912.0
2019-12-24 11:30:00,242.28,243.48,242.28,243.48,5260.0,225.8012,226.9196,225.8012,226.9196,5260.0
2019-12-24 12:00:00,243.52,244.28,243.52,244.17,5290.0,226.9568,227.6652,226.9568,227.5626,5290.0
2019-12-24 12:30:00,244.03,244.8,243.92,243.98,11096.0,227.4322,228.1498,227.3296,227.3856,11096.0
2019-12-26 09:30:00,244.03,244.21,243.39,244.21,2265.0,227.4322,227.5999,226.8357,227.5999,2265.0
2019-12-26 10:00:00,244.17,244.59,243.48,243.89,2293.0,227.5626,227.9541,226.9196,227.3017,2293.0
2019-12-26 10:30:00,243.8,243.8,243.18,243.65,2401.0,227.2178,227.2178,226.64,227.078,2401.0
2019-12-26 11:00:00,243.44,243.91,243.33,243.53,2733.0,226.8823,227.3203,226.7798,226.9662,2733.0
2019-12-26 11:30:00,243.67,243.67,243.18,243.18,2000.0,227.0966,227.0966,226.64,226.64,2000.0
2019-12-26 12:00:00,243.04,243.04,242.32,242.59,2336.0,226.5095,226.5095,225.8385,226.0901,2336.0
2019-12-26 12:30:00,242.33,242.67,242.0,242.03,6556.0,225.8478,226.1647,225.5402,225.5682,6556.0
2019-12-26 13:00:00,242.03,242.41,241.23,241.93,18585.0,225.5682,225.9223,224.8226,225.475,18585.0
2019-12-26 13:30:00,241.93,242.6,241.78,242.58,8312.0,225.475,226.0994,225.3352,226.0808,8312.0
2019-12-26 14:00:00,242.61,243.14,242.6,243.02,3600.0,226.1087,226.6027,226.0994,226.4909,3600.0
2019-12-26 14:30:00,243.0,243.24,242.87,243.16,3130.0,226.4722,226.6959,226.3511,226.6213,3130.0
2019-12-26 15:00:00,243.09,243.7,243.08,243.68,3509.0,226.5561,227.1246,226.5468,227.106,3509.0
2019-12-26 15:30:00,243.72,244.47,243.65,243.96,24695.0,227.1432,227.8422,227.078,227.3669,24695.0
2019-12-27 09:30:00,244.33,244.88,243.5,243.5,8668.0,227.7118,228.2243,226.9382,226.9382,8668.0
2019-12-27 10:00:00,243.78,244.14,243.17,243.42,5432.0,227.1992,227.5347,226.6307,226.8636,5432.0
2019-12-27 10:30:00,243.29,244.34,243.15,244.34,3728.0,226.7425,227.7211,226.612,227.7211,3728.0
2019-12-27 11:00:00,244.21,244.63,243.89,244.59,6601.0,227.5999,227.9913,227.3017,227.9541,6601.0
2019-12-27 11:30:00,244.47,244.76,244.21,244.37,4353.0,227.8422,228.1125,227.5999,227.749,4353.0
2019-12-27 12:00:00,244.23,244.24,243.89,243.92,3136.0,227.6186,227.6279,227.3017,227.3296,3136.0
2019-12-27 12:30:00,243.92,244.03,243.74,243.74,3332.0,227.3296,227.4322,227.1619,227.1619,3332.0
2019-12-27 13:00:00,243.9,243.98,243.65,243.83,3200.0,227.311,227.3856,227.078,227.2458,3200.0
2019-12-27 13:30:00,243.83,244.16,243.63,243.71,4000.0,227.2458,227.5533,227.0594,227.1339,4000.0
2019-12-27 14:00:00,243.56,243.7,243.27,243.64,2600.0,226.9941,227.1246,226.7238,227.0687,2600.0
2019-12-27 14:30:00,243.64,243.64,243.54,243.55,2500.0,227.0687,227.0687,226.9755,226.9848,2500.0
2019-12-27 15:00:00,243.56,243.59,243.1,243.19,4105.0,226.9941,227.0221,226.5654,226.6493,4105.0
2019-12-27 15:30:00,243.15,243.48,242.8,243.38,12215.0,226.612,226.9196,226.2858,226.8264,12215.0
2019-12-30 09:30:00,242.68,243.58,242.51,243.58,8949.0,226.8916,227.7331,226.7327,227.7331,8949.0
2019-12-30 10:00:00,243.53,243.53,242.48,242.73,3651.0,227.6863,227.6863,226.7046,226.9384,3651.0
2019-12-30 10:30:00,242.52,243.15,242.49,242.83,3050.0,226.742,227.3311,226.714,227.0319,3050.0
2019-12-30 11:00:00,242.75,242.96,242.19,242.96,6820.0,226.9571,227.1534,226.4335,227.1534,6820.0
2019-12-30 11:30:00,243.05,243.34,242.92,243.06,4167.0,227.2376,227.5087,227.116,227.2469,4167.0
2019-12-30 12:00:00,243.21,243.76,243.0,243.76,5038.0,227.3872,227.9014,227.1908,227.9014,5038.0
2019-12-30 12:30:00,243.72,244.19,243.72,244.16,1655.0,227.864,228.3034,227.864,228.2754,1655.0
2019-12-30 13:00:00,243.91,244.13,243.75,243.99,2633.0,228.0416,228.2473,227.892,228.1164,2633.0
2019-12-30 13:30:00,244.07,244.18,243.85,244.01,1437.0,228.1912,228.294,227.9855,228.1351,1437.0
2019-12-30 14:00:00,243.93,243.94,243.05,243.06,2395.0,228.0603,228.0697,227.2376,227.2469,2395.0
2019-12-30 14:30:00,243.15,243.25,242.91,243.13,2402.0,227.3311,227.4246,227.1067,227.3124,2402.0
2019-12-30 15:00:00,242.97,243.22,242.92,243.02,2141.0,227.1628,227.3965,227.116,227.2095,2141.0
2019-12-30 15:30:00,242.93,242.94,242.38,242.66,11214.0,227.1254,227.1347,226.6112,226.8729,11214.0
2019-12-31 09:30:00,242.09,243.88,242.09,243.51,2372.0,226.34,228.0136,226.34,227.6676,2372.0
2019-12-31 10:00:00,243.2,243.59,242.83,242.83,1775.0,227.3778,227.7424,227.0319,227.0319,1775.0
2019-12-31 10:30:00,242.81,242.99,242.61,242.89,3823.0,227.0132,227.1815,226.8262,227.088,3823.0
2019-12-31 11:00:00,242.76,243.35,242.76,243.35,1609.0,226.9664,227.518,226.9664,227.518,1609.0
2019-12-31 11:30:00,243.35,243.5,243.26,243.28,2107.0,227.518,227.6583,227.4339,227.4526,2107.0
2019-12-31 12:00:00,243.0,243.0,242.09,242.29,3302.0,227.1908,227.1908,226.34,226.527,3302.0
2019-12-31 12:30:00,242.19,242.35,242.18,242.19,2830.0,226.4335,226.5831,226.4242,226.4335,2830.0
2019-12-31 13:00:00,242.31,242.77,242.26,242.45,4952.0,226.5457,226.9758,226.499,226.6766,4952.0
2019-12-31 13:30:00,242.47,242.79,242.44,242.79,2145.0,226.6953,226.9945,226.6673,226.9945,2145.0
2019-12-31 14:00:00,242.84,243.99,242.84,243.91,6521.0,227.0412,228.1164,227.0412,228.0416,6521.0
2019-12-31 14:30:00,243.97,243.97,243.66,243.95,5496.0,228.0977,228.0977,227.8079,228.079,5496.0
2019-12-31 15:00:00,243.87,244.41,243.85,244.13,5427.0,228.0042,228.5091,227.9855,228.2473,5427.0
2019-12-31 15:30:00,244.07,244.8,244.02,244.09,33294.0,228.1912,228.8737,228.1445,228.2099,33294.0
2020-01-02 09:30:00,244.96,245.78,243.48,243.99,4196.0,229.0233,229.79,227.6396,228.1164,4196.0
2020-01-02 10:00:00,244.08,244.8,243.38,243.84,15373.0,228.2006,228.8737,227.5461,227.9762,15373.0
2020-01-02 10:30:00,243.48,244.48,243.48,244.32,7621.0,227.6396,228.5745,227.6396,228.4249,7621.0
2020-01-02 11:00:00,244.48,244.5,243.29,243.91,11150.0,228.5745,228.5932,227.462,228.0416,11150.0
2020-01-02 11:30:00,243.95,243.98,242.27,242.47,8191.0,228.079,228.1071,226.5083,226.6953,8191.0
2020-01-02 12:00:00,242.72,243.3,242.58,243.22,7053.0,226.929,227.4713,226.7981,227.3965,7053.0
2020-01-02 12:30:00,243.35,243.35,242.57,242.63,6004.0,227.518,227.518,226.7888,226.8449,6004.0
2020-01-02 13:00:00,242.66,242.76,242.24,242.37,7900.0,226.8729,226.9664,226.4803,226.6018,7900.0
2020-01-02 13:30:00,242.3,242.34,242.11,242.34,9030.0,226.5364,226.5738,226.3587,226.5738,9030.0
2020-01-02 14:00:00,242.38,242.72,242.34,242.64,3803.0,226.6112,226.929,226.5738,226.8542,3803.0
2020-01-02 14:30:00,242.7,243.06,242.56,243.0,6601.0,226.9103,227.2469,226.7794,227.1908,6601.0
2020-01-02 15:00:00,243.08,243.69,242.89,243.61,9413.0,227.2656,227.8359,227.088,227.7611,9413.0
2020-01-02 15:30:00,243.61,244.74,243.61,244.43,54641.0,227.7611,228.8176,227.7611,228.5278,54641.0
2020-01-03 09:30:00,241.39,242.86,240.53,242.82,11887.0,225.6856,227.0599,224.8815,227.0225,11887.0
2020-01-03 10:00:00,243.2,243.2,241.9,241.91,2500.0,227.3778,227.3778,226.1624,226.1717,2500.0
2020-01-03 10:30:00,242.15,242.5,241.56,241.77,26722.0,226.3961,226.7233,225.8445,226.0408,26722.0
2020-01-03 11:00:00,241.77,242.54,241.71,242.54,5235.0,226.0408,226.7607,225.9847,226.7607,5235.0
2020-01-03 11:30:00,242.4,243.23,242.35,242.69,3300.0,226.6299,227.4059,226.5831,226.901,3300.0
2020-01-03 12:00:00,242.86,243.5,242.7,242.7,9038.0,227.0599,227.6583,226.9103,226.9103,9038.0
2020-01-03 12:30:00,242.74,243.71,242.59,243.55,24365.0,226.9477,227.8546,226.8075,227.705,24365.0
2020-01-03 13:00:00,243.71,244.02,242.78,243.52,5243.0,227.8546,228.1445,226.9851,227.677,5243.0
2020-01-03 13:30:00,243.52,243.52,242.33,242.52,9641.0,227.677,227.677,226.5644,226.742,9641.0
2020-01-03 14:00:00,242.85,243.08,242.28,242.83,8158.0,227.0506,227.2656,226.5177,227.0319,8158.0
2020-01-03 14:30:00,243.0,243.28,242.84,243.27,2939.0,227.1908,227.4526,227.0412,227.4433,2939.0
2020-01-03 15:00:00,243.24,244.45,243.23,243.46,10901.0,227.4152,228.5465,227.4059,227.6209,10901.0
2020-01-03 15:30:00,243.33,243.88,242.94,243.49,23650.0,227.4993,228.0136,227.1347,227.6489,23650.0
2020-01-06 09:30:00,242.32,243.3,241.52,242.27,7643.0,226.5551,227.4713,225.8071,226.5083,7643.0
2020-01-06 10:00:00,242.28,243.36,241.87,243.09,8817.0,226.5177,227.5274,226.1343,227.275,8817.0
2020-01-06 10:30:00,243.0,243.58,242.77,243.55,4809.0,227.1908,227.7331,226.9758,227.705,4809.0
2020-01-06 11:00:00,243.54,244.03,243.26,243.26,3400.0,227.6957,228.1538,227.4339,227.4339,3400.0
2020-01-06 11:30:00,243.45,243.56,242.21,242.53,6587.0,227.6115,227.7144,226.4522,226.7514,6587.0
2020-01-06 12:00:00,242.51,243.15,242.37,242.56,4110.0,226.7327,227.3311,226.6018,226.7794,4110.0
2020-01-06 12:30:00,242.67,243.4,242.53,242.97,3179.0,226.8823,227.5648,226.7514,227.1628,3179.0
2020-01-06 13:00:00,242.96,243.11,242.66,242.77,5804.0,227.1534,227.2937,226.8729,226.9758,5804.0
2020-01-06 13:30:00,242.69,242.9,242.52,242.65,2700.0,226.901,227.0973,226.742,226.8636,2700.0
2020-01-06 14:00:00,242.64,243.22,242.63,243.06,3985.0,226.8542,227.3965,226.8449,227.2469,3985.0
2020-01-06 14:30:00,243.13,243.71,242.94,243.63,4752.0,227.3124,227.8546,227.1347,227.7798,4752.0
2020-01-06 15:00:00,243.63,243.72,243.08,243.35,8464.0,227.7798,227.864,227.2656,227.518,8464.0
2020-01-06 15:30:00,243.3,243.63,242.9,243.15,33958.0,227.4713,227.7798,227.0973,227.3311,33958.0
2020-01-07 09:30:00,242.01,242.57,241.24,241.57,11808.0,226.2652,226.7888,225.5453,225.8539,11808.0
2020-01-07 10:00:00,241.62,242.03,241.22,241.67,14232.0,225.9006,226.2839,225.5266,225.9473,14232.0
2020-01-07 10:30:00,241.86,241.86,240.72,240.73,4201.0,226.125,226.125,225.0592,225.0685,4201.0
2020-01-07 11:00:00,240.9,240.95,239.88,239.89,8470.0,225.2274,225.2742,224.2738,224.2831,8470.0
2020-01-07 11:30:00,239.98,240.42,239.96,240.09,4516.0,224.3673,224.7787,224.3486,224.4701,4516.0
2020-01-07 12:00:00,240.02,240.72,239.93,240.72,5163.0,224.4047,225.0592,224.3205,225.0592,5163.0
2020-01-07 12:30:00,240.65,240.9,239.99,239.99,8010.0,224.9937,225.2274,224.3766,224.3766,8010.0
2020-01-07 13:00:00,240.0,240.85,239.9,240.52,8183.0,224.386,225.1807,224.2925,224.8722,8183.0
2020-01-07 13:30:00,240.45,241.11,240.45,241.03,7674.0,224.8067,225.4238,224.8067,225.349,7674.0
2020-01-07 14:00:00,240.89,240.89,240.18,240.54,8444.0,225.2181,225.2181,224.5543,224.8909,8444.0
2020-01-07 14:30:00,240.53,241.13,240.32,240.41,9649.0,224.8815,225.4425,224.6852,224.7693,9649.0
2020-01-07 15:00:00,240.47,241.06,240.43,240.83,17652.0,224.8254,225.377,224.788,225.162,17652.0
2020-01-07 15:30:00,240.76,240.76,239.4,239.98,52819.0,225.0965,225.0965,223.825,224.3673,52819.0
2020-01-08 09:30:00,241.24,242.84,240.7,242.84,14416.0,225.5453,227.0412,225.0405,227.0412,14416.0
2020-01-08 10:00:00,242.6,243.63,242.03,242.03,4623.0,226.8168,227.7798,226.2839,226.2839,4623.0
2020-01-08 10:30:00,242.06,242.38,241.8,242.21,5806.0,226.312,226.6112,226.0689,226.4522,5806.0
2020-01-08 11:00:00,242.16,243.75,242.04,243.75,11781.0,226.4055,227.892,226.2933,227.892,11781.0
2020-01-08 11:30:00,243.73,244.43,243.0,244.06,6741.0,227.8733,228.5278,227.1908,228.1819,6741.0
2020-01-08 12:00:00,244.24,244.45,243.58,243.85,7330.0,228.3501,228.5465,227.7331,227.9855,7330.0
2020-01-08 12:30:00,243.88,244.21,243.78,243.92,4950.0,228.0136,228.3221,227.9201,228.051,4950.0
2020-01-08 13:00:00,243.78,244.15,243.59,244.15,10714.0,227.9201,228.266,227.7424,228.266,10714.0
2020-01-08 13:30:00,244.03,244.12,243.21,243.3,9100.0,228.1538,228.238,227.3872,227.4713,9100.0
2020-01-08 14:00:00,243.23,243.86,243.2,243.63,9957.0,227.4059,227.9949,227.3778,227.7798,9957.0
2020-01-08 14:30:00,243.73,244.06,243.53,243.89,8169.0,227.8733,228.1819,227.6863,228.0229,8169.0
2020-01-08 15:00:00,243.95,244.38,243.82,244.04,8900.0,228.079,228.481,227.9575,228.1632,8900.0
2020-01-08 15:30:00,244.02,244.06,243.32,243.77,44820.0,228.1445,228.1819,227.49,227.9107,44820.0
2020-01-09 09:30:00,244.84,245.44,243.23,245.04,4087.0,228.9111,229.4721,227.4059,229.0981,4087.0
2020-01-09 10:00:00,244.72,245.23,244.6,244.96,6829.0,228.7989,229.2757,228.6867,229.0233,6829.0
2020-01-09 10:30:00,245.02,246.09,244.98,245.7,23314.0,229.0794,230.0798,229.042,229.7152,23314.0
2020-01-09 11:00:00,245.63,245.77,245.31,245.37,9700.0,229.6497,229.7806,229.3505,229.4066,9700.0
2020-01-09 11:30:00,245.31,246.02,245.28,246.02,5322.0,229.3505,230.0143,229.3225,230.0143,5322.0
2020-01-09 12:00:00,245.97,245.97,245.41,245.57,13827.0,229.9676,229.9676,229.444,229.5936,13827.0
2020-01-09 12:30:00,245.47,246.5,245.47,246.09,15063.0,229.5001,230.4631,229.5001,230.0798,15063.0
2020-01-09 13:00:00,246.11,246.33,245.84,246.33,5301.0,230.0985,230.3042,229.8461,230.3042,5301.0
2020-01-09 13:30:00,246.27,246.42,246.06,246.41,7651.0,230.2481,230.3883,230.0517,230.379,7651.0
2020-01-09 14:00:00,246.4,246.61,246.01,246.33,22754.0,230.3696,230.566,230.005,230.3042,22754.0
2020-01-09 14:30:00,246.34,246.76,246.32,246.62,15180.0,230.3135,230.7062,230.2948,230.5753,15180.0
2020-01-09 15:00:00,246.51,246.82,246.39,246.79,18324.0,230.4725,230.7623,230.3603,230.7342,18324.0
2020-01-09 15:30:00,246.75,247.37,246.64,247.37,40803.0,230.6968,231.2765,230.594,231.2765,40803.0
2020-01-10 09:30:00,247.12,249.34,246.82,249.02,9934.0,231.0428,233.1183,230.7623,232.8192,9934.0
2020-01-10 10:00:00,249.1,249.5,248.75,249.5,8741.0,232.894,233.2679,232.5667,233.2679,8741.0
2020-01-10 10:30:00,248.96,248.96,248.17,248.47,3200.0,232.7631,232.7631,232.0245,232.3049,3200.0
2020-01-10 11:00:00,248.22,248.28,247.14,247.41,5778.0,232.0712,232.1273,231.0615,231.3139,5778.0
2020-01-10 11:30:00,247.24,247.79,246.88,247.41,8471.0,231.155,231.6692,230.8184,231.3139,8471.0
2020-01-10 12:00:00,247.58,247.75,247.25,247.38,2852.0,231.4729,231.6318,231.1643,231.2859,2852.0
2020-01-10 12:30:00,247.35,247.92,247.35,247.68,3585.0,231.2578,231.7907,231.2578,231.5663,3585.0
2020-01-10 13:00:00,247.71,248.23,247.5,248.22,5466.0,231.5944,232.0806,231.3981,232.0712,5466.0
2020-01-10 13:30:00,248.01,248.99,247.89,248.3,8910.0,231.8749,232.7911,231.7627,232.146,8910.0
2020-01-10 14:00:00,248.26,248.39,247.67,247.89,8300.0,232.1086,232.2302,231.557,231.7627,8300.0
2020-01-10 14:30:00,247.67,247.9,247.2,247.9,10221.0,231.557,231.772,231.1176,231.772,10221.0
2020-01-10 15:00:00,247.93,248.12,247.61,247.76,9734.0,231.8001,231.9777,231.5009,231.6411,9734.0
2020-01-10 15:30:00,247.62,247.75,246.94,247.56,17046.0,231.5102,231.6318,230.8745,231.4542,17046.0
2020-01-13 09:30:00,247.97,248.09,246.8,247.36,2207.0,231.8375,231.9497,230.7436,231.2672,2207.0
2020-01-13 10:00:00,247.51,247.9,246.85,247.13,41158.0,231.4074,231.772,230.7903,231.0521,41158.0
2020-01-13 10:30:00,246.87,248.34,246.87,248.34,5018.0,230.809,232.1834,230.809,232.1834,5018.0
2020-01-13 11:00:00,248.35,248.56,246.89,247.22,15506.0,232.1928,232.3891,230.8277,231.1363,15506.0
2020-01-13 11:30:00,247.54,247.54,246.83,247.01,2100.0,231.4355,231.4355,230.7716,230.9399,2100.0
2020-01-13 12:00:00,247.15,247.4,246.53,246.53,4263.0,231.0708,231.3046,230.4912,230.4912,4263.0
2020-01-13 12:30:00,246.33,246.5,245.76,246.31,5731.0,230.3042,230.4631,229.7713,230.2855,5731.0
2020-01-13 13:00:00,246.32,246.53,246.26,246.4,2400.0,230.2948,230.4912,230.2387,230.3696,2400.0
2020-01-13 13:30:00,246.16,246.59,246.13,246.36,6251.0,230.1452,230.5473,230.1172,230.3322,6251.0
2020-01-13 14:00:00,246.32,246.96,246.24,246.88,7418.0,230.2948,230.8932,230.22,230.8184,7418.0
2020-01-13 14:30:00,246.88,246.96,246.11,246.31,11991.0,230.8184,230.8932,230.0985,230.2855,11991.0
2020-01-13 15:00:00,246.38,246.46,245.64,245.75,8733.0,230.3509,230.4257,229.6591,229.7619,8733.0
2020-01-13 15:30:00,245.79,246.51,245.39,245.69,61343.0,229.7993,230.4725,229.4253,229.7058,61343.0
2020-01-14 09:30:00,245.67,245.96,244.87,245.02,8747.0,229.6871,229.9582,228.9392,229.0794,8747.0
2020-01-14 10:00:00,245.06,245.29,243.31,243.72,11423.0,229.1168,229.3318,227.4806,227.864,11423.0
2020-01-14 10:30:00,243.62,244.0,243.36,243.37,5801.0,227.7705,228.1258,227.5274,227.5367,5801.0
2020-01-14 11:00:00,243.35,243.35,242.6,242.95,8248.0,227.518,227.518,226.8168,227.1441,8248.0
2020-01-14 11:30:00,242.83,242.91,242.25,242.29,2608.0,227.0319,227.1067,226.4896,226.527,2608.0
2020-01-14 12:00:00,242.23,242.32,241.92,242.22,5100.0,226.4709,226.5551,226.1811,226.4616,5100.0
2020-01-14 12:30:00,242.28,243.97,242.22,243.78,3899.0,226.5177,228.0977,226.4616,227.9201,3899.0
2020-01-14 13:00:00,243.8,244.07,243.79,243.98,3305.0,227.9388,228.1912,227.9294,228.1071,3305.0
2020-01-14 13:30:00,243.97,244.05,243.01,243.26,5538.0,228.0977,228.1725,227.2002,227.4339,5538.0
2020-01-14 14:00:00,243.11,243.33,242.74,243.06,5799.0,227.2937,227.4993,226.9477,227.2469,5799.0
2020-01-14 14:30:00,243.29,244.19,243.25,243.81,7005.0,227.462,228.3034,227.4246,227.9481,7005.0
2020-01-14 15:00:00,243.79,243.9,242.18,242.26,11417.0,227.9294,228.0323,226.4242,226.499,11417.0
2020-01-14 15:30:00,242.42,243.03,242.15,242.59,24727.0,226.6486,227.2189,226.3961,226.8075,24727.0
2020-01-15 09:30:00,242.45,244.81,242.45,244.72,3917.0,226.6766,228.8831,226.6766,228.7989,3917.0
2020-01-15 10:00:00,244.95,245.36,244.62,245.03,3301.0,229.014,229.3973,228.7054,229.0887,3301.0
2020-01-15 10:30:00,245.1,245.27,244.46,244.7,3561.0,229.1542,229.3131,228.5558,228.7802,3561.0
2020-01-15 11:00:00,244.69,244.84,243.86,244.36,8426.0,228.7709,228.9111,227.9949,228.4623,8426.0
2020-01-15 11:30:00,244.46,244.71,244.28,244.31,4581.0,228.5558,228.7896,228.3875,228.4156,4581.0
2020-01-15 12:00:00,244.23,244.23,243.59,244.06,5594.0,228.3408,228.3408,227.7424,228.1819,5594.0
2020-01-15 12:30:00,243.99,243.99,243.45,243.46,3085.0,228.1164,228.1164,227.6115,227.6209,3085.0
2020-01-15 13:00:00,243.43,243.82,243.19,243.69,5356.0,227.5928,227.9575,227.3685,227.8359,5356.0
2020-01-15 13:30:00,243.75,244.1,243.46,243.85,11002.0,227.892,228.2193,227.6209,227.9855,11002.0
2020-01-15 14:00:00,243.89,245.08,243.89,244.89,5615.0,228.0229,229.1355,228.0229,228.9579,5615.0
2020-01-15 14:30:00,244.85,245.03,244.29,244.29,8087.0,228.9205,229.0887,228.3969,228.3969,8087.0
2020-01-15 15:00:00,244.41,244.41,243.35,243.52,7447.0,228.5091,228.5091,227.518,227.677,7447.0
2020-01-15 15:30:00,243.58,244.23,243.2,244.12,31905.0,227.7331,228.3408,227.3778,228.238,31905.0
2020-01-16 09:30:00,246.0,248.62,245.36,247.72,11366.0,229.9956,232.4452,229.3973,231.6037,11366.0
2020-01-16 10:00:00,247.81,247.81,245.96,246.52,17709.0,231.6879,231.6879,229.9582,230.4818,17709.0
2020-01-16 10:30:00,246.47,248.86,246.29,248.73,9184.0,230.4351,232.6696,230.2668,232.548,9184.0
2020-01-16 11:00:00,248.73,248.88,247.39,247.59,6706.0,232.548,232.6883,231.2952,231.4822,6706.0
2020-01-16 11:30:00,247.31,248.05,247.11,247.77,2110.0,231.2204,231.9123,231.0334,231.6505,2110.0
2020-01-16 12:00:00,247.55,247.92,247.0,247.25,5388.0,231.4448,231.7907,230.9306,231.1643,5388.0
2020-01-16 12:30:00,247.23,247.84,246.93,247.06,6630.0,231.1456,231.7159,230.8651,230.9867,6630.0
2020-01-16 13:00:00,247.13,248.46,247.12,247.86,5053.0,231.0521,232.2956,231.0428,231.7346,5053.0
2020-01-16 13:30:00,247.93,248.45,247.39,247.5,15917.0,231.8001,232.2862,231.2952,231.3981,15917.0
2020-01-16 14:00:00,247.72,247.93,247.58,247.76,2857.0,231.6037,231.8001,231.4729,231.6411,2857.0
2020-01-16 14:30:00,247.55,247.55,246.33,246.33,5020.0,231.4448,231.4448,230.3042,230.3042,5020.0
2020-01-16 15:00:00,246.56,246.74,246.38,246.58,4078.0,230.5192,230.6875,230.3509,230.5379,4078.0
2020-01-16 15:30:00,246.58,247.44,246.48,247.34,36241.0,230.5379,231.342,230.4444,231.2485,36241.0
2020-01-17 09:30:00,248.2,248.3,247.23,247.77,3796.0,232.0525,232.146,231.1456,231.6505,3796.0
2020-01-17 10:00:00,248.34,248.34,246.89,247.52,4077.0,232.1834,232.1834,230.8277,231.4168,4077.0
2020-01-17 10:30:00,247.51,247.54,245.22,245.31,6649.0,231.4074,231.4355,229.2664,229.3505,6649.0
2020-01-17 11:00:00,245.46,245.7,244.28,244.74,6971.0,229.4908,229.7152,228.3875,228.8176,6971.0
2020-01-17 11:30:00,244.75,245.79,244.75,245.53,4200.0,228.827,229.7993,228.827,229.5562,4200.0
2020-01-17 12:00:00,245.61,245.96,244.87,244.87,9442.0,229.631,229.9582,228.9392,228.9392,9442.0
2020-01-17 12:30:00,244.81,244.99,244.63,244.89,5271.0,228.8831,229.0514,228.7148,228.9579,5271.0
2020-01-17 13:00:00,244.82,244.92,243.8,243.88,5727.0,228.8924,228.9859,227.9388,228.0136,5727.0
2020-01-17 13:30:00,243.84,244.76,242.36,244.76,80917.0,227.9762,228.8363,226.5925,228.8363,80917.0
2020-01-17 14:00:00,244.6,245.13,244.43,244.44,8115.0,228.6867,229.1822,228.5278,228.5371,8115.0
2020-01-17 14:30:00,244.47,244.97,244.12,244.42,8334.0,228.5652,229.0327,228.238,228.5184,8334.0
2020-01-17 15:00:00,244.56,244.56,243.76,244.3,4254.0,228.6493,228.6493,227.9014,228.4062,4254.0
2020-01-17 15:30:00,244.34,244.37,243.55,243.63,23569.0,228.4436,228.4717,227.705,227.7798,23569.0
2020-01-21 09:30:00,243.65,244.29,243.65,243.97,2561.0,227.7985,228.3969,227.7985,228.0977,2561.0
2020-01-21 10:00:00,243.87,244.47,243.56,244.47,4169.0,228.0042,228.5652,227.7144,228.5652,4169.0
2020-01-21 10:30:00,244.54,245.2,244.47,244.88,3625.0,228.6306,229.2477,228.5652,228.9485,3625.0
2020-01-21 11:00:00,244.86,245.34,244.74,244.82,5643.0,228.9298,229.3786,228.8176,228.8924,5643.0
2020-01-21 11:30:00,244.8,245.39,244.53,245.31,4015.0,228.8737,229.4253,228.6213,229.3505,4015.0
2020-01-21 12:00:00,245.37,245.58,245.17,245.53,5408.0,229.4066,229.603,229.2196,229.5562,5408.0
2020-01-21 12:30:00,245.4,245.93,245.4,245.82,5246.0,229.4347,229.9302,229.4347,229.8274,5246.0
2020-01-21 13:00:00,245.7,246.16,245.45,245.61,5100.0,229.7152,230.1452,229.4814,229.631,5100.0
2020-01-21 13:30:00,245.66,245.95,245.39,245.72,6853.0,229.6778,229.9489,229.4253,229.7339,6853.0
2020-01-21 14:00:00,245.56,245.6,244.9,245.31,3848.0,229.5843,229.6217,228.9672,229.3505,3848.0
2020-01-21 14:30:00,245.27,246.11,245.13,245.77,7300.0,229.3131,230.0985,229.1822,229.7806,7300.0
2020-01-21 15:00:00,245.83,245.84,245.09,245.15,10264.0,229.8367,229.8461,229.1448,229.2009,10264.0
2020-01-21 15:30:00,245.21,245.61,244.81,245.06,45082.0,229.257,229.631,228.8831,229.1168,45082.0
2020-01-22 09:30:00,244.92,247.01,244.92,245.67,2973.0,228.9859,230.9399,228.9859,229.6871,2973.0
2020-01-22 10:00:00,246.14,246.9,245.95,246.55,5600.0,230.1265,230.8371,229.9489,230.5099,5600.0
2020-01-22 10:30:00,246.76,247.87,246.21,246.4,8520.0,230.7062,231.744,230.192,230.3696,8520.0
2020-01-22 11:00:00,246.77,247.16,246.66,246.93,2611.0,230.7155,231.0802,230.6127,230.8651,2611.0
2020-01-22 11:30:00,246.76,246.99,246.36,246.65,3641.0,230.7062,230.9212,230.3322,230.6034,3641.0
2020-01-22 12:00:00,246.66,246.76,246.33,246.69,2000.0,230.6127,230.7062,230.3042,230.6408,2000.0
2020-01-22 12:30:00,246.61,246.69,246.01,246.15,10989.0,230.566,230.6408,230.005,230.1359,10989.0
2020-01-22 13:00:00,246.14,246.41,245.94,246.38,2370.0,230.1265,230.379,229.9395,230.3509,2370.0
2020-01-22 13:30:00,246.31,246.71,246.31,246.63,1626.0,230.2855,230.6595,230.2855,230.5847,1626.0
2020-01-22 14:00:00,246.5,246.98,246.48,246.98,2422.0,230.4631,230.9119,230.4444,230.9119,2422.0
2020-01-22 14:30:00,246.95,247.28,246.74,247.28,2900.0,230.8838,231.1924,230.6875,231.1924,2900.0
2020-01-22 15:00:00,247.19,247.2,246.65,247.2,11696.0,231.1082,231.1176,230.6034,231.1176,11696.0
2020-01-22 15:30:00,247.23,247.5,246.87,247.28,16094.0,231.1456,231.3981,230.809,231.1924,16094.0
2020-01-23 09:30:00,246.2,246.91,245.68,246.2,8547.0,230.1826,230.8464,229.6965,230.1826,8547.0
2020-01-23 10:00:00,245.97,247.58,245.96,247.55,6833.0,229.9676,231.4729,229.9582,231.4448,6833.0
2020-01-23 10:30:00,247.67,248.16,247.27,247.38,5816.0,231.557,232.0151,231.183,231.2859,5816.0
2020-01-23 11:00:00,247.51,247.51,245.49,245.63,5138.0,231.4074,231.4074,229.5188,229.6497,5138.0
2020-01-23 11:30:00,245.93,246.59,245.93,246.59,2257.0,229.9302,230.5473,229.9302,230.5473,2257.0
2020-01-23 12:00:00,246.61,246.84,246.48,246.81,1900.0,230.566,230.781,230.4444,230.7529,1900.0
2020-01-23 12:30:00,246.67,246.82,246.29,246.35,2576.0,230.6221,230.7623,230.2668,230.3229,2576.0
2020-01-23 13:00:00,246.29,246.61,246.22,246.35,5861.0,230.2668,230.566,230.2013,230.3229,5861.0
2020-01-23 13:30:00,246.24,246.24,245.82,245.92,4351.0,230.22,230.22,229.8274,229.9208,4351.0
2020-01-23 14:00:00,245.95,247.16,245.95,247.06,8332.0,229.9489,231.0802,229.9489,230.9867,8332.0
2020-01-23 14:30:00,247.03,247.09,246.59,246.64,9273.0,230.9586,231.0147,230.5473,230.594,9273.0
2020-01-23 15:00:00,246.78,246.81,246.29,246.76,4830.0,230.7249,230.7529,230.2668,230.7062,4830.0
2020-01-23 15:30:00,246.87,247.05,245.87,245.97,14961.0,230.809,230.9773,229.8741,229.9676,14961.0
2020-01-24 09:30:00,246.06,246.36,244.8,245.04,4581.0,230.0517,230.3322,228.8737,229.0981,4581.0
2020-01-24 10:00:00,244.85,245.33,244.64,244.99,3160.0,228.9205,229.3692,228.7241,229.0514,3160.0
2020-01-24 10:30:00,244.65,245.03,244.47,244.83,3320.0,228.7335,229.0887,228.5652,228.9018,3320.0
2020-01-24 11:00:00,244.7,245.01,244.03,244.32,4652.0,228.7802,229.0701,228.1538,228.4249,4652.0
2020-01-24 11:30:00,244.16,244.46,243.88,243.99,3293.0,228.2754,228.5558,228.0136,228.1164,3293.0
2020-01-24 12:00:00,243.98,244.07,242.93,243.08,5676.0,228.1071,228.1912,227.1254,227.2656,5676.0
2020-01-24 12:30:00,243.14,243.85,243.14,243.4,6520.0,227.3217,227.9855,227.3217,227.5648,6520.0
2020-01-24 13:00:00,243.53,243.53,242.55,242.58,3575.0,227.6863,227.6863,226.7701,226.7981,3575.0
2020-01-24 13:30:00,242.57,242.88,242.37,242.46,5374.0,226.7888,227.0786,226.6018,226.6859,5374.0
2020-01-24 14:00:00,242.34,242.6,241.61,241.61,10085.0,226.5738,226.8168,225.8912,225.8912,10085.0
2020-01-24 14:30:00,241.53,242.34,241.23,242.25,5684.0,225.8165,226.5738,225.536,226.4896,5684.0
2020-01-24 15:00:00,242.24,242.39,241.98,242.09,5848.0,226.4803,226.6205,226.2372,226.34,5848.0
2020-01-24 15:30:00,241.97,241.98,240.17,240.92,52482.0,226.2278,226.2372,224.5449,225.2461,52482.0
2020-01-27 09:30:00,237.23,240.52,236.49,240.17,6110.0,221.7962,224.8722,221.1043,224.5449,6110.0
2020-01-27 10:00:00,239.78,240.24,239.22,240.08,4784.0,224.1803,224.6104,223.6567,224.4608,4784.0
2020-01-27 10:30:00,240.32,240.32,239.0,239.0,5006.0,224.6852,224.6852,223.4511,223.4511,5006.0
2020-01-27 11:00:00,239.07,240.33,238.98,240.33,9748.0,223.5165,224.6945,223.4324,224.6945,9748.0
2020-01-27 11:30:00,240.4,241.02,240.05,240.43,4345.0,224.76,225.3396,224.4327,224.788,4345.0
2020-01-27 12:00:00,240.33,240.95,240.29,240.47,5912.0,224.6945,225.2742,224.6571,224.8254,5912.0
2020-01-27 12:30:00,240.44,240.82,240.29,240.46,5416.0,224.7974,225.1526,224.6571,224.8161,5416.0
2020-01-27 13:00:00,240.65,240.86,240.47,240.56,5565.0,224.9937,225.19,224.8254,224.9096,5565.0
2020-01-27 13:30:00,240.65,241.08,240.5,240.51,5401.0,224.9937,225.3957,224.8535,224.8628,5401.0
2020-01-27 14:00:00,240.44,241.39,240.23,241.26,4799.0,224.7974,225.6856,224.601,225.564,4799.0
2020-01-27 14:30:00,241.3,241.3,239.9,239.9,5841.0,225.6014,225.6014,224.2925,224.2925,5841.0
2020-01-27 15:00:00,240.0,240.35,238.75,239.09,21292.0,224.386,224.7132,223.2173,223.5352,21292.0
2020-01-27 15:30:00,239.06,239.11,237.99,238.2,27692.0,223.5071,223.5539,222.5068,222.7031,27692.0
2020-01-28 09:30:00,239.06,239.06,236.6,236.6,9197.0,223.5071,223.5071,221.2072,221.2072,9197.0
2020-01-28 10:00:00,236.96,238.84,236.96,238.64,24666.0,221.5438,223.3015,221.5438,223.1145,24666.0
2020-01-28 10:30:00,238.42,239.03,238.39,238.63,3528.0,222.9088,223.4791,222.8807,223.1051,3528.0
2020-01-28 11:00:00,238.74,239.21,238.35,238.98,8386.0,223.208,223.6474,222.8433,223.4324,8386.0
2020-01-28 11:30:00,239.02,239.78,238.75,239.66,3327.0,223.4698,224.1803,223.2173,224.0681,3327.0
2020-01-28 12:00:00,239.52,240.21,239.45,239.96,3082.0,223.9372,224.5823,223.8718,224.3486,3082.0
2020-01-28 12:30:00,239.88,240.32,239.76,240.21,3537.0,224.2738,224.6852,224.1616,224.5823,3537.0
2020-01-28 13:00:00,240.23,240.82,240.17,240.71,4119.0,224.601,225.1526,224.5449,225.0498,4119.0
2020-01-28 13:30:00,240.74,241.12,240.51,240.74,4784.0,225.0778,225.4331,224.8628,225.0778,4784.0
2020-01-28 14:00:00,240.77,240.77,240.28,240.77,5900.0,225.1059,225.1059,224.6478,225.1059,5900.0
2020-01-28 14:30:00,240.72,241.55,240.56,241.54,14697.0,225.0592,225.8352,224.9096,225.8258,14697.0
2020-01-28 15:00:00,241.5,241.97,241.32,241.63,7827.0,225.7884,226.2278,225.6201,225.9099,7827.0
2020-01-28 15:30:00,241.38,241.47,239.99,240.15,18810.0,225.6762,225.7604,224.3766,224.5262,18810.0
2020-01-29 09:30:00,240.76,241.43,240.76,241.42,4044.0,225.0965,225.723,225.0965,225.7136,4044.0
2020-01-29 10:00:00,241.3,241.59,240.59,241.52,8449.0,225.6014,225.8726,224.9376,225.8071,8449.0
2020-01-29 10:30:00,241.58,241.92,240.87,241.31,7656.0,225.8632,226.1811,225.1994,225.6108,7656.0
2020-01-29 11:00:00,241.26,241.26,240.44,240.8,4430.0,225.564,225.564,224.7974,225.1339,4430.0
2020-01-29 11:30:00,240.7,240.7,240.02,240.31,2745.0,225.0405,225.0405,224.4047,224.6758,2745.0
2020-01-29 12:00:00,240.07,240.07,239.47,239.5,4774.0,224.4514,224.4514,223.8905,223.9185,4774.0
2020-01-29 12:30:00,239.54,239.64,239.21,239.31,6341.0,223.9559,224.0494,223.6474,223.7409,6341.0
2020-01-29 13:00:00,238.98,239.75,238.91,239.39,3126.0,223.4324,224.1523,223.3669,223.8157,3126.0
2020-01-29 13:30:00,239.42,239.62,239.28,239.31,3220.0,223.8437,224.0307,223.7128,223.7409,3220.0
2020-01-29 14:00:00,239.47,239.47,238.83,239.22,6124.0,223.8905,223.8905,223.2921,223.6567,6124.0
2020-01-29 14:30:00,239.06,239.23,238.21,238.41,11334.0,223.5071,223.6661,222.7124,222.8994,11334.0
2020-01-29 15:00:00,238.42,238.72,237.73,238.64,18227.0,222.9088,223.1893,222.2637,223.1145,18227.0
2020-01-29 15:30:00,238.51,238.56,236.79,236.93,50767.0,222.9929,223.0397,221.3848,221.5157,50767.0
2020-01-30 09:30:00,235.53,239.31,235.53,239.07,11264.0,220.2068,223.7409,220.2068,223.5165,11264.0
2020-01-30 10:00:00,238.91,239.17,236.87,237.09,10446.0,223.3669,223.61,221.4596,221.6653,10446.0
2020-01-30 10:30:00,236.73,237.46,235.42,235.68,27459.0,221.3287,222.0112,220.104,220.347,27459.0
2020-01-30 11:00:00,235.68,236.89,235.28,236.44,12383.0,220.347,221.4783,219.9731,221.0576,12383.0
2020-01-30 11:30:00,236.4,236.55,235.67,236.51,8513.0,221.0202,221.1604,220.3377,221.123,8513.0
2020-01-30 12:00:00,236.37,236.49,235.77,235.81,4831.0,220.9922,221.1043,220.4312,220.4686,4831.0
2020-01-30 12:30:00,235.72,235.99,235.06,235.24,4305.0,220.3844,220.6369,219.7674,219.9357,4305.0
2020-01-30 13:00:00,235.02,235.04,233.76,233.99,8031.0,219.73,219.7487,218.552,218.767,8031.0
2020-01-30 13:30:00,233.85,234.58,233.52,234.45,8945.0,218.6361,219.3186,218.3276,219.1971,8945.0
2020-01-30 14:00:00,234.46,235.21,234.35,234.96,5769.0,219.2064,219.9076,219.1036,219.6739,5769.0
2020-01-30 14:30:00,234.96,235.54,234.15,235.34,9837.0,219.6739,220.2162,218.9166,220.0292,9837.0
2020-01-30 15:00:00,235.52,235.86,235.14,235.48,8880.0,220.1975,220.5153,219.8422,220.1601,8880.0
2020-01-30 15:30:00,235.71,236.24,235.28,236.01,26072.0,220.3751,220.8706,219.9731,220.6556,26072.0
2020-01-31 09:30:00,235.82,237.93,235.2,235.86,9974.0,220.4779,222.4507,219.8983,220.5153,9974.0
2020-01-31 10:00:00,235.86,235.9,234.15,234.23,14009.0,220.5153,220.5527,218.9166,218.9914,14009.0
2020-01-31 10:30:00,234.38,234.48,232.56,232.72,21019.0,219.1316,219.2251,217.43,217.5796,21019.0
2020-01-31 11:00:00,232.65,232.73,231.69,232.44,22284.0,217.5142,217.589,216.6166,217.3178,22284.0
2020-01-31 11:30:00,232.36,233.19,231.89,232.9,17964.0,217.243,218.019,216.8036,217.7479,17964.0
2020-01-31 12:00:00,232.95,233.82,232.89,233.28,13145.0,217.7947,218.6081,217.7386,218.1032,13145.0
2020-01-31 12:30:00,233.3,233.3,231.55,232.07,11691.0,218.1219,218.1219,216.4857,216.9719,11691.0
2020-01-31 13:00:00,232.23,232.23,231.81,232.21,5273.0,217.1215,217.1215,216.7288,217.1028,5273.0
2020-01-31 13:30:00,232.12,232.46,231.88,232.04,8816.0,217.0187,217.3365,216.7943,216.9439,8816.0
2020-01-31 14:00:00,232.28,232.28,231.88,232.17,11304.0,217.1682,217.1682,216.7943,217.0654,11304.0
2020-01-31 14:30:00,232.17,232.79,232.16,232.56,5704.0,217.0654,217.6451,217.0561,217.43,5704.0
2020-01-31 15:00:00,232.65,232.89,232.17,232.37,10380.0,217.5142,217.7386,217.0654,217.2524,10380.0
2020-01-31 15:30:00,232.31,233.25,232.12,232.98,47319.0,217.1963,218.0751,217.0187,217.8227,47319.0
2020-02-03 09:30:00,233.88,238.69,232.89,238.33,18808.0,218.6642,223.1612,217.7386,222.8246,18808.0
2020-02-03 10:00:00,238.64,239.97,238.3,239.4,20271.0,223.1145,224.3579,222.7966,223.825,20271.0
2020-02-03 10:30:00,239.41,239.71,237.84,237.84,9969.0,223.8344,224.1149,222.3665,222.3665,9969.0
2020-02-03 11:00:00,238.05,238.17,236.94,237.07,9051.0,222.5629,222.675,221.5251,221.6466,9051.0
2020-02-03 11:30:00,237.01,237.01,236.29,236.98,4815.0,221.5905,221.5905,220.9174,221.5625,4815.0
2020-02-03 12:00:00,236.91,237.17,236.41,236.95,8547.0,221.497,221.7401,221.0296,221.5344,8547.0
2020-02-03 12:30:00,236.79,236.82,235.72,235.99,9301.0,221.3848,221.4129,220.3844,220.6369,9301.0
2020-02-03 13:00:00,235.95,236.11,234.71,235.02,28556.0,220.5995,220.7491,219.4402,219.73,28556.0
2020-02-03 13:30:00,235.0,236.03,235.0,235.56,8724.0,219.7113,220.6743,219.7113,220.2349,8724.0
2020-02-03 14:00:00,235.65,235.77,234.48,234.78,9349.0,220.319,220.4312,219.2251,219.5056,9349.0
2020-02-03 14:30:00,234.67,235.09,234.13,235.0,10484.0,219.4028,219.7954,218.8979,219.7113,10484.0
2020-02-03 15:00:00,235.04,235.53,234.68,235.14,15065.0,219.7487,220.2068,219.4121,219.8422,15065.0
2020-02-03 15:30:00,235.16,235.16,233.72,233.76,40421.0,219.8609,219.8609,218.5146,218.552,40421.0
2020-02-04 09:30:00,242.86,249.99,233.93,239.31,93444.0,227.0599,233.7261,218.7109,223.7409,93444.0
2020-02-04 10:00:00,239.98,241.02,235.52,236.3,26247.0,224.3673,225.3396,220.1975,220.9267,26247.0
2020-02-04 10:30:00,236.53,237.28,233.93,234.18,39829.0,221.1417,221.843,218.7109,218.9446,39829.0
2020-02-04 11:00:00,234.16,235.45,231.76,235.45,40160.0,218.9259,220.132,216.6821,220.132,40160.0
2020-02-04 11:30:00,235.46,235.87,232.22,232.37,22513.0,220.1414,220.5247,217.1121,217.2524,22513.0
2020-02-04 12:00:00,233.07,234.82,232.87,234.33,30517.0,217.9068,219.543,217.7199,219.0849,30517.0
2020-02-04 12:30:00,234.16,236.16,234.16,236.0,16227.0,218.9259,220.7958,218.9259,220.6462,16227.0
2020-02-04 13:00:00,236.16,237.92,236.03,237.47,14468.0,220.7958,222.4413,220.6743,222.0206,14468.0
2020-02-04 13:30:00,237.62,238.32,235.88,237.89,24044.0,222.1608,222.8153,220.534,222.4133,24044.0
2020-02-04 14:00:00,238.0,238.56,237.74,238.28,22793.0,222.5161,223.0397,222.273,222.7779,22793.0
2020-02-04 14:30:00,238.36,239.54,237.87,238.49,34323.0,222.8527,223.9559,222.3946,222.9742,34323.0
2020-02-04 15:00:00,238.59,239.12,237.43,238.48,64925.0,223.0677,223.5632,221.9832,222.9649,64925.0
2020-02-04 15:30:00,238.5,239.6,238.01,239.19,127026.0,222.9836,224.012,222.5255,223.6287,127026.0
2020-02-05 09:30:00,241.41,247.17,241.41,245.26,29532.0,225.7043,231.0895,225.7043,229.3038,29532.0
2020-02-05 10:00:00,245.12,246.07,242.72,242.72,23155.0,229.1729,230.0611,226.929,226.929,23155.0
2020-02-05 10:30:00,242.14,243.22,241.38,242.56,21448.0,226.3868,227.3965,225.6762,226.7794,21448.0
2020-02-05 11:00:00,242.39,243.82,242.39,242.84,25869.0,226.6205,227.9575,226.6205,227.0412,25869.0
2020-02-05 11:30:00,242.97,243.62,242.33,243.54,10116.0,227.1628,227.7705,226.5644,227.6957,10116.0
2020-02-05 12:00:00,243.62,243.77,242.35,242.36,10468.0,227.7705,227.9107,226.5831,226.5925,10468.0
2020-02-05 12:30:00,242.32,243.55,242.15,242.65,10586.0,226.5551,227.705,226.3961,226.8636,10586.0
2020-02-05 13:00:00,242.68,243.2,242.54,242.76,6239.0,226.8916,227.3778,226.7607,226.9664,6239.0
2020-02-05 13:30:00,242.68,242.95,241.9,242.12,8587.0,226.8916,227.1441,226.1624,226.3681,8587.0
2020-02-05 14:00:00,241.95,241.95,240.4,240.8,13836.0,226.2091,226.2091,224.76,225.1339,13836.0
2020-02-05 14:30:00,240.64,241.65,240.62,241.1,27796.0,224.9844,225.9286,224.9657,225.4144,27796.0
2020-02-05 15:00:00,240.99,242.24,240.84,242.23,16348.0,225.3116,226.4803,225.1713,226.4709,16348.0
2020-02-05 15:30:00,242.15,242.83,241.78,242.59,61057.0,226.3961,227.0319,226.0502,226.8075,61057.0
2020-02-06 09:30:00,243.84,244.34,241.86,243.23,14237.0,227.9762,228.4436,226.125,227.4059,14237.0
2020-02-06 10:00:00,243.03,243.29,240.13,240.66,19743.0,227.2189,227.462,224.5075,225.0031,19743.0
2020-02-06 10:30:00,240.45,240.76,238.18,238.53,10755.0,224.8067,225.0965,222.6844,223.0116,10755.0
2020-02-06 11:00:00,238.37,238.95,237.68,238.52,14784.0,222.862,223.4043,222.2169,223.0023,14784.0
2020-02-06 11:30:00,238.52,239.37,238.35,238.67,17326.0,223.0023,223.797,222.8433,223.1425,17326.0
2020-02-06 12:00:00,238.65,239.7,238.49,239.06,11945.0,223.1238,224.1055,222.9742,223.5071,11945.0
2020-02-06 12:30:00,239.06,239.14,238.39,238.54,27789.0,223.5071,223.5819,222.8807,223.021,27789.0
2020-02-06 13:00:00,238.54,238.64,237.56,237.63,6464.0,223.021,223.1145,222.1047,222.1702,6464.0
2020-02-06 13:30:00,237.38,237.38,236.44,236.68,7264.0,221.9364,221.9364,221.0576,221.282,7264.0
2020-02-06 14:00:00,236.47,237.04,235.8,236.13,6747.0,221.0856,221.6186,220.4592,220.7678,6747.0
2020-02-06 14:30:00,236.02,236.09,235.13,235.17,8333.0,220.6649,220.7304,219.8328,219.8702,8333.0
2020-02-06 15:00:00,235.16,237.22,235.04,237.18,24289.0,219.8609,221.7869,219.7487,221.7495,24289.0
2020-02-06 15:30:00,237.12,239.44,237.0,238.58,68543.0,221.6934,223.8624,221.5812,223.0584,68543.0
2020-02-07 09:30:00,237.31,238.95,237.29,238.02,7844.0,221.871,223.4043,221.8523,222.5348,7844.0
2020-02-07 10:00:00,237.91,240.06,237.18,240.06,9104.0,222.432,224.4421,221.7495,224.4421,9104.0
2020-02-07 10:30:00,239.63,239.63,238.61,239.08,4958.0,224.0401,224.0401,223.0864,223.5258,4958.0
2020-02-07 11:00:00,238.96,239.6,238.71,239.52,5878.0,223.4137,224.012,223.1799,223.9372,5878.0
2020-02-07 11:30:00,239.61,240.06,239.25,239.43,5920.0,224.0214,224.4421,223.6848,223.8531,5920.0
2020-02-07 12:00:00,239.35,239.44,238.48,238.57,6504.0,223.7783,223.8624,222.9649,223.049,6504.0
2020-02-07 12:30:00,238.56,238.65,237.38,238.27,33871.0,223.0397,223.1238,221.9364,222.7685,33871.0
2020-02-07 13:00:00,238.25,239.09,237.86,238.32,70609.0,222.7498,223.5352,222.3852,222.8153,70609.0
2020-02-07 13:30:00,238.47,238.57,237.33,237.33,16343.0,222.9555,223.049,221.8897,221.8897,16343.0
2020-02-07 14:00:00,237.33,237.33,235.91,235.95,9494.0,221.8897,221.8897,220.5621,220.5995,9494.0
2020-02-07 14:30:00,235.91,235.94,235.02,235.78,7524.0,220.5621,220.5901,219.73,220.4405,7524.0
2020-02-07 15:00:00,235.76,235.98,235.01,235.46,13163.0,220.4218,220.6275,219.7206,220.1414,13163.0
2020-02-07 15:30:00,235.34,235.49,234.77,235.4,63231.0,220.0292,220.1694,219.4962,220.0853,63231.0
2020-02-10 09:30:00,234.6,235.65,233.95,235.62,7126.0,219.3373,220.319,218.7296,220.2909,7126.0
2020-02-10 10:00:00,236.19,237.22,235.45,237.11,7617.0,220.8239,221.7869,220.132,221.684,7617.0
2020-02-10 10:30:00,237.06,237.99,236.95,237.51,9516.0,221.6373,222.5068,221.5344,222.058,9516.0
2020-02-10 11:00:00,237.41,237.67,236.99,237.37,6555.0,221.9645,222.2076,221.5718,221.9271,6555.0
2020-02-10 11:30:00,237.22,237.77,237.02,237.36,8817.0,221.7869,222.3011,221.5999,221.9177,8817.0
2020-02-10 12:00:00,237.4,237.96,237.4,237.9,6972.0,221.9551,222.4787,221.9551,222.4226,6972.0
2020-02-10 12:30:00,237.82,237.87,237.12,237.45,7692.0,222.3478,222.3946,221.6934,222.0019,7692.0
2020-02-10 13:00:00,237.35,237.4,236.85,237.4,6429.0,221.9084,221.9551,221.4409,221.9551,6429.0
2020-02-10 13:30:00,237.33,237.77,237.23,237.28,6882.0,221.8897,222.3011,221.7962,221.843,6882.0
2020-02-10 14:00:00,237.35,237.51,236.86,237.11,7683.0,221.9084,222.058,221.4503,221.684,7683.0
2020-02-10 14:30:00,237.01,237.06,236.3,236.5,2400.0,221.5905,221.6373,220.9267,221.1137,2400.0
2020-02-10 15:00:00,236.4,236.94,236.36,236.66,7046.0,221.0202,221.5251,220.9828,221.2633,7046.0
2020-02-10 15:30:00,236.81,236.93,235.89,236.79,21886.0,221.4035,221.5157,220.5434,221.3848,21886.0
2020-02-11 09:30:00,237.99,237.99,236.37,237.43,4053.0,222.5068,222.5068,220.9922,221.9832,4053.0
2020-02-11 10:00:00,237.85,239.64,237.85,239.64,16035.0,222.3759,224.0494,222.3759,224.0494,16035.0
2020-02-11 10:30:00,239.29,239.47,238.74,238.74,9282.0,223.7222,223.8905,223.208,223.208,9282.0
2020-02-11 11:00:00,238.97,238.97,237.92,238.41,9576.0,223.423,223.423,222.4413,222.8994,9576.0
2020-02-11 11:30:00,238.53,238.72,238.01,238.72,6262.0,223.0116,223.1893,222.5255,223.1893,6262.0
2020-02-11 12:00:00,238.49,238.84,237.9,238.45,3002.0,222.9742,223.3015,222.4226,222.9368,3002.0
2020-02-11 12:30:00,238.44,238.44,236.63,237.19,7101.0,222.9275,222.9275,221.2352,221.7588,7101.0
2020-02-11 13:00:00,237.19,237.72,237.15,237.44,10457.0,221.7588,222.2543,221.7214,221.9925,10457.0
2020-02-11 13:30:00,237.51,237.51,236.75,236.96,4296.0,222.058,222.058,221.3474,221.5438,4296.0
2020-02-11 14:00:00,236.86,236.91,236.41,236.68,4848.0,221.4503,221.497,221.0296,221.282,4848.0
2020-02-11 14:30:00,236.68,237.34,236.62,236.96,5130.0,221.282,221.899,221.2259,221.5438,5130.0
2020-02-11 15:00:00,237.03,237.51,236.76,237.51,8340.0,221.6092,222.058,221.3568,222.058,8340.0
2020-02-11 15:30:00,237.49,237.84,236.94,237.37,37743.0,222.0393,222.3665,221.5251,221.9271,37743.0
2020-02-12 09:30:00,238.67,238.67,236.86,237.94,21254.0,223.1425,223.1425,221.4503,222.46,21254.0
2020-02-12 10:00:00,238.04,238.82,237.35,238.8,10229.0,222.5535,223.2828,221.9084,223.2641,10229.0
2020-02-12 10:30:00,238.78,240.34,238.75,239.31,16955.0,223.2454,224.7039,223.2173,223.7409,16955.0
2020-02-12 11:00:00,239.18,240.34,238.63,240.22,10514.0,223.6193,224.7039,223.1051,224.5917,10514.0
2020-02-12 11:30:00,239.98,240.14,239.35,239.41,15500.0,224.3673,224.5169,223.7783,223.8344,15500.0
2020-02-12 12:00:00,239.47,240.07,239.14,240.07,8933.0,223.8905,224.4514,223.5819,224.4514,8933.0
2020-02-12 12:30:00,240.08,240.75,240.08,240.31,5201.0,224.4608,225.0872,224.4608,224.6758,5201.0
2020-02-12 13:00:00,240.41,240.72,240.34,240.59,4877.0,224.7693,225.0592,224.7039,224.9376,4877.0
2020-02-12 13:30:00,240.61,240.73,240.01,240.12,4448.0,224.9563,225.0685,224.3953,224.4982,4448.0
2020-02-12 14:00:00,240.07,240.51,240.03,240.5,8916.0,224.4514,224.8628,224.414,224.8535,8916.0
2020-02-12 14:30:00,240.55,241.07,240.28,240.52,7108.0,224.9002,225.3864,224.6478,224.8722,7108.0
2020-02-12 15:00:00,240.53,241.38,240.53,241.34,13510.0,224.8815,225.6762,224.8815,225.6388,13510.0
2020-02-12 15:30:00,241.34,241.49,241.12,241.28,37576.0,225.6388,225.7791,225.4331,225.5827,37576.0
2020-02-13 09:30:00,239.89,242.44,239.61,241.95,6998.0,224.2831,226.6673,224.0214,226.2091,6998.0
2020-02-13 10:00:00,242.3,243.1,241.23,242.45,5408.0,226.5364,227.2843,225.536,226.6766,5408.0
2020-02-13 10:30:00,242.47,242.65,241.08,241.51,4531.0,226.6953,226.8636,225.3957,225.7978,4531.0
2020-02-13 11:00:00,241.51,242.33,240.87,241.04,4999.0,225.7978,226.5644,225.1994,225.3583,4999.0
2020-02-13 11:30:00,241.18,241.59,240.42,240.56,3810.0,225.4892,225.8726,224.7787,224.9096,3810.0
2020-02-13 12:00:00,240.94,241.76,240.94,241.53,2947.0,225.2648,226.0315,225.2648,225.8165,2947.0
2020-02-13 12:30:00,241.59,241.79,241.25,241.66,3598.0,225.8726,226.0595,225.5547,225.938,3598.0
2020-02-13 13:00:00,241.52,241.52,240.46,240.46,5403.0,225.8071,225.8071,224.8161,224.8161,5403.0
2020-02-13 13:30:00,240.4,242.15,240.4,242.04,8361.0,224.76,226.3961,224.76,226.2933,8361.0
2020-02-13 14:00:00,242.15,242.36,241.85,242.34,7313.0,226.3961,226.5925,226.1156,226.5738,7313.0
2020-02-13 14:30:00,242.38,242.5,241.93,242.3,4632.0,226.6112,226.7233,226.1904,226.5364,4632.0
2020-02-13 15:00:00,242.03,242.28,241.88,242.12,6182.0,226.2839,226.5177,226.1437,226.3681,6182.0
2020-02-13 15:30:00,242.26,242.26,240.75,241.5,53646.0,226.499,226.499,225.0872,225.7884,53646.0
2020-02-14 09:30:00,241.84,242.65,241.14,242.23,3729.0,226.1063,226.8636,225.4518,226.4709,3729.0
2020-02-14 10:00:00,242.23,243.26,242.17,242.75,5679.0,226.4709,227.4339,226.4148,226.9571,5679.0
2020-02-14 10:30:00,242.53,242.82,242.25,242.59,18382.0,226.7514,227.0225,226.4896,226.8075,18382.0
2020-02-14 11:00:00,242.53,243.09,242.23,243.09,9328.0,226.7514,227.275,226.4709,227.275,9328.0
2020-02-14 11:30:00,242.99,243.64,242.5,243.03,7318.0,227.1815,227.7892,226.7233,227.2189,7318.0
2020-02-14 12:00:00,243.11,243.3,242.79,242.91,5975.0,227.2937,227.4713,226.9945,227.1067,5975.0
2020-02-14 12:30:00,242.91,243.1,242.22,243.1,14876.0,227.1067,227.2843,226.4616,227.2843,14876.0
2020-02-14 13:00:00,243.15,244.77,243.0,243.6,43256.0,227.3311,228.8457,227.1908,227.7518,43256.0
2020-02-14 13:30:00,243.64,244.34,243.55,243.81,29700.0,227.7892,228.4436,227.705,227.9481,29700.0
2020-02-14 14:00:00,243.55,244.91,243.2,244.57,31845.0,227.705,228.9766,227.3778,228.6587,31845.0
2020-02-14 14:30:00,244.58,245.88,244.42,244.96,16313.0,228.668,229.8834,228.5184,229.0233,16313.0
2020-02-14 15:00:00,244.95,245.34,244.66,245.12,7364.0,229.014,229.3786,228.7428,229.1729,7364.0
2020-02-14 15:30:00,245.09,245.32,244.45,244.82,31453.0,229.1448,229.3599,228.5465,228.8924,31453.0
2020-02-18 09:30:00,244.25,245.48,243.28,245.11,5994.0,228.3595,229.5095,227.4526,229.1635,5994.0
2020-02-18 10:00:00,245.17,248.07,245.17,247.96,15573.0,229.2196,231.931,229.2196,231.8281,15573.0
2020-02-18 10:30:00,247.8,248.7,247.63,248.08,20716.0,231.6785,232.52,231.5196,231.9403,20716.0
2020-02-18 11:00:00,248.17,248.2,245.99,246.34,13953.0,232.0245,232.0525,229.9863,230.3135,13953.0
2020-02-18 11:30:00,246.53,246.68,244.98,244.99,33949.0,230.4912,230.6314,229.042,229.0514,33949.0
2020-02-18 12:00:00,244.98,246.01,244.89,245.68,9458.0,229.042,230.005,228.9579,229.6965,9458.0
2020-02-18 12:30:00,245.73,246.69,245.73,246.6,8001.0,229.7432,230.6408,229.7432,230.5566,8001.0
2020-02-18 13:00:00,246.68,246.96,246.1,246.88,8587.0,230.6314,230.8932,230.0891,230.8184,8587.0
2020-02-18 13:30:00,247.05,248.1,247.05,247.89,9391.0,230.9773,231.959,230.9773,231.7627,9391.0
2020-02-18 14:00:00,247.91,247.92,246.67,246.86,8445.0,231.7814,231.7907,230.6221,230.7997,8445.0
2020-02-18 14:30:00,246.86,247.86,246.86,247.36,5331.0,230.7997,231.7346,230.7997,231.2672,5331.0
2020-02-18 15:00:00,247.38,247.38,246.08,246.45,14363.0,231.2859,231.2859,230.0704,230.4164,14363.0
2020-02-18 15:30:00,246.36,246.37,245.29,246.09,56941.0,230.3322,230.3416,229.3318,230.0798,56941.0
2020-02-19 09:30:00,245.33,247.95,245.33,246.97,14053.0,229.3692,231.8188,229.3692,230.9025,14053.0
2020-02-19 10:00:00,247.03,248.25,246.8,248.13,20188.0,230.9586,232.0993,230.7436,231.9871,20188.0
2020-02-19 10:30:00,248.29,248.62,247.68,248.61,8990.0,232.1367,232.4452,231.5663,232.4358,8990.0
2020-02-19 11:00:00,248.48,248.73,248.16,248.46,8026.0,232.3143,232.548,232.0151,232.2956,8026.0
2020-02-19 11:30:00,248.19,248.19,246.74,246.96,8252.0,232.0432,232.0432,230.6875,230.8932,8252.0
2020-02-19 12:00:00,247.08,247.1,246.14,246.14,3486.0,231.0054,231.0241,230.1265,230.1265,3486.0
2020-02-19 12:30:00,246.15,247.09,246.14,246.65,5370.0,230.1359,231.0147,230.1265,230.6034,5370.0
2020-02-19 13:00:00,246.73,246.98,246.53,246.84,5700.0,230.6782,230.9119,230.4912,230.781,5700.0
2020-02-19 13:30:00,246.81,246.87,246.09,246.28,7499.0,230.7529,230.809,230.0798,230.2574,7499.0
2020-02-19 14:00:00,246.43,246.65,245.8,245.85,16160.0,230.3977,230.6034,229.8087,229.8554,16160.0
2020-02-19 14:30:00,245.95,246.6,245.95,246.35,8473.0,229.9489,230.5566,229.9489,230.3229,8473.0
2020-02-19 15:00:00,246.34,246.85,246.12,246.77,11164.0,230.3135,230.7903,230.1078,230.7155,11164.0
2020-02-19 15:30:00,246.83,247.3,246.0,246.08,41860.0,230.7716,231.2111,229.9956,230.0704,41860.0
2020-02-20 09:30:00,244.58,247.44,244.58,247.43,55715.0,228.668,231.342,228.668,231.3326,55715.0
2020-02-20 10:00:00,247.54,249.29,247.16,249.05,29474.0,231.4355,233.0716,231.0802,232.8472,29474.0
2020-02-20 10:30:00,249.05,250.83,249.05,250.83,33322.0,232.8472,234.5114,232.8472,234.5114,33322.0
2020-02-20 11:00:00,250.64,250.64,249.21,249.51,13285.0,234.3338,234.3338,232.9968,233.2773,13285.0
2020-02-20 11:30:00,249.45,250.02,247.84,249.23,12052.0,233.2212,233.7541,231.7159,233.0155,12052.0
2020-02-20 12:00:00,249.2,249.2,247.88,247.88,9874.0,232.9875,232.9875,231.7533,231.7533,9874.0
2020-02-20 12:30:00,248.11,249.08,247.57,248.78,8866.0,231.9684,232.8753,231.4635,232.5948,8866.0
2020-02-20 13:00:00,249.03,249.4,248.84,249.2,7419.0,232.8285,233.1744,232.6509,232.9875,7419.0
2020-02-20 13:30:00,249.3,249.44,248.63,248.63,7510.0,233.081,233.2118,232.4545,232.4545,7510.0
2020-02-20 14:00:00,248.63,249.27,248.19,248.3,7896.0,232.4545,233.0529,232.0432,232.146,7896.0
2020-02-20 14:30:00,248.54,248.96,248.38,248.38,6549.0,232.3704,232.7631,232.2208,232.2208,6549.0
2020-02-20 15:00:00,248.51,248.9,247.9,248.77,10880.0,232.3423,232.707,231.772,232.5854,10880.0
2020-02-20 15:30:00,248.78,249.01,248.45,248.61,36026.0,232.5948,232.8098,232.2862,232.4358,36026.0
2020-02-21 09:30:00,247.73,248.31,246.51,247.0,4120.0,231.6131,232.1554,230.4725,230.9306,4120.0
2020-02-21 10:00:00,246.63,247.48,245.46,246.04,18491.0,230.5847,231.3794,229.4908,230.033,18491.0
2020-02-21 10:30:00,245.5,246.21,245.08,245.82,8517.0,229.5282,230.192,229.1355,229.8274,8517.0
2020-02-21 11:00:00,245.93,246.7,245.32,246.7,10200.0,229.9302,230.6501,229.3599,230.6501,10200.0
2020-02-21 11:30:00,246.46,247.15,246.23,246.95,5724.0,230.4257,231.0708,230.2107,230.8838,5724.0
2020-02-21 12:00:00,247.01,247.24,246.61,247.0,8608.0,230.9399,231.155,230.566,230.9306,8608.0
2020-02-21 12:30:00,246.89,247.13,246.86,247.13,12225.0,230.8277,231.0521,230.7997,231.0521,12225.0
2020-02-21 13:00:00,247.18,248.09,247.0,248.09,6596.0,231.0989,231.9497,230.9306,231.9497,6596.0
2020-02-21 13:30:00,248.1,248.19,246.54,246.64,11742.0,231.959,232.0432,230.5005,230.594,11742.0
2020-02-21 14:00:00,246.62,246.92,246.01,246.04,7505.0,230.5753,230.8558,230.005,230.033,7505.0
2020-02-21 14:30:00,246.11,246.63,244.96,245.0,10076.0,230.0985,230.5847,229.0233,229.0607,10076.0
2020-02-21 15:00:00,244.9,246.28,244.88,246.28,15369.0,228.9672,230.2574,228.9485,230.2574,15369.0
2020-02-21 15:30:00,246.14,247.57,246.13,246.99,31585.0,230.1265,231.4635,230.1172,230.9212,31585.0
2020-02-24 09:30:00,240.29,243.0,240.29,242.55,7983.0,224.6571,227.1908,224.6571,226.7701,7983.0
2020-02-24 10:00:00,242.98,246.16,242.98,245.0,21568.0,227.1721,230.1452,227.1721,229.0607,21568.0
2020-02-24 10:30:00,245.06,245.34,243.91,244.99,7219.0,229.1168,229.3786,228.0416,229.0514,7219.0
2020-02-24 11:00:00,245.21,248.0,244.71,247.54,20406.0,229.257,231.8655,228.7896,231.4355,20406.0
2020-02-24 11:30:00,247.31,247.54,245.62,246.58,8926.0,231.2204,231.4355,229.6404,230.5379,8926.0
2020-02-24 12:00:00,246.7,246.76,245.87,246.53,7990.0,230.6501,230.7062,229.8741,230.4912,7990.0
2020-02-24 12:30:00,246.36,246.92,246.29,246.67,8355.0,230.3322,230.8558,230.2668,230.6221,8355.0
2020-02-24 13:00:00,246.61,247.22,245.62,247.07,12943.0,230.566,231.1363,229.6404,230.996,12943.0
2020-02-24 13:30:00,247.4,248.41,247.08,248.05,11129.0,231.3046,232.2489,231.0054,231.9123,11129.0
2020-02-24 14:00:00,247.98,249.24,247.98,249.23,11179.0,231.8468,233.0249,231.8468,233.0155,11179.0
2020-02-24 14:30:00,249.21,249.22,248.05,249.01,10625.0,232.9968,233.0062,231.9123,232.8098,10625.0
2020-02-24 15:00:00,249.01,249.19,248.01,248.41,7479.0,232.8098,232.9781,231.8749,232.2489,7479.0
2020-02-24 15:30:00,248.35,248.6,247.14,247.26,29412.0,232.1928,232.4265,231.0615,231.1737,29412.0
2020-02-25 09:30:00,247.58,249.92,247.04,249.82,11192.0,231.4729,233.6606,230.968,233.5671,11192.0
2020-02-25 10:00:00,249.05,249.39,246.57,246.77,10345.0,232.8472,233.1651,230.5286,230.7155,10345.0
2020-02-25 10:30:00,246.69,246.98,245.3,246.98,11454.0,230.6408,230.9119,229.3412,230.9119,11454.0
2020-02-25 11:00:00,247.5,248.01,245.99,246.35,11334.0,231.3981,231.8749,229.9863,230.3229,11334.0
2020-02-25 11:30:00,247.25,249.2,246.96,249.1,12840.0,231.1643,232.9875,230.8932,232.894,12840.0
2020-02-25 12:00:00,249.12,249.39,248.15,248.23,14916.0,232.9127,233.1651,232.0058,232.0806,14916.0
2020-02-25 12:30:00,248.34,249.04,247.75,247.96,23062.0,232.1834,232.8379,231.6318,231.8281,23062.0
2020-02-25 13:00:00,247.84,249.15,247.61,247.69,9570.0,231.7159,232.9407,231.5009,231.5757,9570.0
2020-02-25 13:30:00,247.67,248.93,247.62,248.14,14446.0,231.557,232.735,231.5102,231.9964,14446.0
2020-02-25 14:00:00,248.11,248.2,246.33,246.52,18718.0,231.9684,232.0525,230.3042,230.4818,18718.0
2020-02-25 14:30:00,246.58,247.12,245.38,246.16,12783.0,230.5379,231.0428,229.416,230.1452,12783.0
2020-02-25 15:00:00,246.86,247.63,246.09,246.94,23422.0,230.7997,231.5196,230.0798,230.8745,23422.0
2020-02-25 15:30:00,246.78,248.45,245.96,246.04,79107.0,230.7249,232.2862,229.9582,230.033,79107.0
2020-02-26 09:30:00,247.17,249.06,246.03,246.84,15822.0,231.0895,232.8566,230.0237,230.781,15822.0
2020-02-26 10:00:00,246.74,248.42,246.13,248.28,12099.0,230.6875,232.2582,230.1172,232.1273,12099.0
2020-02-26 10:30:00,248.41,249.65,248.14,248.97,11792.0,232.2489,233.4082,231.9964,232.7724,11792.0
2020-02-26 11:00:00,248.83,250.54,248.69,250.47,5306.0,232.6415,234.2403,232.5106,234.1748,5306.0
2020-02-26 11:30:00,250.29,250.4,247.91,247.91,8134.0,234.0065,234.1094,231.7814,231.7814,8134.0
2020-02-26 12:00:00,247.72,247.72,245.21,245.79,7063.0,231.6037,231.6037,229.257,229.7993,7063.0
2020-02-26 12:30:00,245.85,246.64,244.87,245.51,8279.0,229.8554,230.594,228.9392,229.5375,8279.0
2020-02-26 13:00:00,245.58,245.86,244.87,245.69,15434.0,229.603,229.8648,228.9392,229.7058,15434.0
2020-02-26 13:30:00,245.43,245.43,242.0,242.03,9963.0,229.4627,229.4627,226.2559,226.2839,9963.0
2020-02-26 14:00:00,242.03,244.18,242.03,243.39,14508.0,226.2839,228.294,226.2839,227.5554,14508.0
2020-02-26 14:30:00,243.34,243.98,242.31,242.31,15858.0,227.5087,228.1071,226.5457,226.5457,15858.0
2020-02-26 15:00:00,242.73,244.37,242.73,243.12,15966.0,226.9384,228.4717,226.9384,227.303,15966.0
2020-02-26 15:30:00,243.27,244.79,243.01,243.87,82351.0,227.4433,228.8644,227.2002,228.0042,82351.0
2020-02-27 09:30:00,239.86,242.29,238.67,239.99,10147.0,224.2551,226.527,223.1425,224.3766,10147.0
2020-02-27 10:00:00,240.26,242.47,239.9,240.43,19587.0,224.6291,226.6953,224.2925,224.788,19587.0
2020-02-27 10:30:00,240.43,243.11,239.0,243.11,13154.0,224.788,227.2937,223.4511,227.2937,13154.0
2020-02-27 11:00:00,242.59,244.55,242.56,242.69,9641.0,226.8075,228.64,226.7794,226.901,9641.0
2020-02-27 11:30:00,242.71,244.3,242.22,244.3,7761.0,226.9197,228.4062,226.4616,228.4062,7761.0
2020-02-27 12:00:00,243.94,245.66,243.87,245.52,8121.0,228.0697,229.6778,228.0042,229.5469,8121.0
2020-02-27 12:30:00,245.53,246.47,245.12,245.12,6100.0,229.5562,230.4351,229.1729,229.1729,6100.0
2020-02-27 13:00:00,245.16,246.46,244.82,244.92,7931.0,229.2103,230.4257,228.8924,228.9859,7931.0
2020-02-27 13:30:00,244.94,245.14,242.67,243.42,7265.0,229.0046,229.1916,226.8823,227.5835,7265.0
2020-02-27 14:00:00,243.23,244.04,242.13,244.04,9101.0,227.4059,228.1632,226.3774,228.1632,9101.0
2020-02-27 14:30:00,243.49,244.64,243.0,244.05,19871.0,227.6489,228.7241,227.1908,228.1725,19871.0
2020-02-27 15:00:00,244.2,245.62,243.69,243.86,17149.0,228.3127,229.6404,227.8359,227.9949,17149.0
2020-02-27 15:30:00,243.51,243.71,239.79,239.8,42827.0,227.6676,227.8546,224.1897,224.199,42827.0
2020-02-28 09:30:00,233.63,236.74,228.7,228.74,26798.0,218.4304,221.3381,213.8212,213.8586,26798.0
2020-02-28 10:00:00,229.67,229.72,225.11,225.11,26627.0,214.728,214.7748,210.4647,210.4647,26627.0
2020-02-28 10:30:00,225.33,229.5,225.07,228.63,24418.0,210.6704,214.5691,210.4273,213.7557,24418.0
2020-02-28 11:00:00,228.93,230.94,226.32,230.89,20935.0,214.0362,215.9154,211.596,215.8687,20935.0
2020-02-28 11:30:00,230.23,233.86,229.7,230.97,26540.0,215.2516,218.6455,214.7561,215.9435,26540.0
2020-02-28 12:00:00,231.06,231.37,229.29,231.37,14292.0,216.0276,216.3174,214.3728,216.3174,14292.0
2020-02-28 12:30:00,231.73,232.17,230.01,231.37,11868.0,216.654,217.0654,215.0459,216.3174,11868.0
2020-02-28 13:00:00,231.85,231.85,228.93,229.45,12872.0,216.7662,216.7662,214.0362,214.5224,12872.0
2020-02-28 13:30:00,229.34,229.34,226.88,227.91,11474.0,214.4195,214.4195,212.1196,213.0825,11474.0
2020-02-28 14:00:00,227.64,229.31,225.96,228.25,16009.0,212.8301,214.3915,211.2594,213.4004,16009.0
2020-02-28 14:30:00,228.25,230.42,228.04,229.78,25670.0,213.4004,215.4293,213.2041,214.8309,25670.0
2020-02-28 15:00:00,229.79,229.8,227.28,227.4,32262.0,214.8402,214.8496,212.4935,212.6057,32262.0
2020-02-28 15:30:00,227.13,229.48,225.27,227.98,86395.0,212.3533,214.5504,210.6143,213.148,86395.0
2020-03-02 09:30:00,230.28,230.39,227.65,229.44,11728.0,215.2984,215.4012,212.8395,214.513,11728.0
2020-03-02 10:00:00,229.67,229.67,227.53,228.92,12851.0,214.728,214.728,212.7273,214.0268,12851.0
2020-03-02 10:30:00,228.54,232.86,228.54,231.14,7542.0,213.6716,217.7105,213.6716,216.1024,7542.0
2020-03-02 11:00:00,231.48,232.97,231.27,232.97,8515.0,216.4203,217.8134,216.224,217.8134,8515.0
2020-03-02 11:30:00,232.38,234.99,232.14,234.72,10123.0,217.2617,219.7019,217.0374,219.4495,10123.0
2020-03-02 12:00:00,234.49,234.85,233.17,233.88,7083.0,219.2345,219.571,218.0003,218.6642,7083.0
2020-03-02 12:30:00,233.78,235.16,233.7,234.92,5467.0,218.5707,219.8609,218.4959,219.6365,5467.0
2020-03-02 13:00:00,235.11,235.35,233.44,233.57,4282.0,219.8141,220.0385,218.2528,218.3743,4282.0
2020-03-02 13:30:00,233.77,234.81,233.1,233.15,3347.0,218.5613,219.5336,217.9349,217.9816,3347.0
2020-03-02 14:00:00,234.61,235.36,234.14,234.14,6116.0,219.3467,220.0479,218.9072,218.9072,6116.0
2020-03-02 14:30:00,234.34,234.61,232.57,233.13,6728.0,219.0942,219.3467,217.4394,217.9629,6728.0
2020-03-02 15:00:00,233.46,236.38,233.46,236.38,14632.0,218.2715,221.0015,218.2715,221.0015,14632.0
2020-03-02 15:30:00,236.14,240.42,236.14,240.07,47319.0,220.7771,224.7787,220.7771,224.4514,47319.0
2020-03-03 09:30:00,240.15,240.15,238.76,239.48,6828.0,224.5262,224.5262,223.2267,223.8998,6828.0
2020-03-03 10:00:00,239.8,244.73,239.8,242.28,17963.0,224.199,228.8083,224.199,226.5177,17963.0
2020-03-03 10:30:00,242.75,244.56,241.82,243.92,13707.0,226.9571,228.6493,226.0876,228.051,13707.0
2020-03-03 11:00:00,243.63,243.63,238.43,239.21,8838.0,227.7798,227.7798,222.9181,223.6474,8838.0
2020-03-03 11:30:00,238.55,242.41,238.36,242.41,10057.0,223.0303,226.6392,222.8527,226.6392,10057.0
2020-03-03 12:00:00,242.26,243.81,241.89,241.97,7348.0,226.499,227.9481,226.153,226.2278,7348.0
2020-03-03 12:30:00,242.21,242.78,241.19,241.71,6393.0,226.4522,226.9851,225.4986,225.9847,6393.0
2020-03-03 13:00:00,241.57,241.57,239.32,239.77,10228.0,225.8539,225.8539,223.7502,224.171,10228.0
2020-03-03 13:30:00,239.84,241.14,239.52,239.86,17973.0,224.2364,225.4518,223.9372,224.2551,17973.0
2020-03-03 14:00:00,240.09,241.76,238.97,241.76,22712.0,224.4701,226.0315,223.423,226.0315,22712.0
2020-03-03 14:30:00,241.24,243.87,240.7,243.31,22301.0,225.5453,228.0042,225.0405,227.4806,22301.0
2020-03-03 15:00:00,243.33,246.57,243.32,246.17,23445.0,227.4993,230.5286,227.49,230.1546,23445.0
2020-03-03 15:30:00,245.93,246.49,242.92,245.01,60363.0,229.9302,230.4538,227.116,229.0701,60363.0
2020-03-04 09:30:00,249.47,250.32,248.03,249.65,7870.0,233.2399,234.0346,231.8936,233.4082,7870.0
2020-03-04 10:00:00,249.69,253.71,248.86,253.71,21701.0,233.4456,237.204,232.6696,237.204,21701.0
2020-03-04 10:30:00,253.74,254.21,250.81,252.6,29259.0,237.2321,237.6715,234.4927,236.1663,29259.0
2020-03-04 11:00:00,252.75,255.31,252.75,255.14,19104.0,236.3065,238.6999,236.3065,238.541,19104.0
2020-03-04 11:30:00,254.68,255.18,252.95,254.13,10286.0,238.1109,238.5784,236.4935,237.5967,10286.0
2020-03-04 12:00:00,254.49,257.29,253.81,257.29,19368.0,237.9333,240.5511,237.2975,240.5511,19368.0
2020-03-04 12:30:00,257.1,258.63,256.42,258.61,25585.0,240.3735,241.804,239.7377,241.7853,25585.0
2020-03-04 13:00:00,258.28,259.04,257.52,258.49,8258.0,241.4767,242.1873,240.7662,241.6731,8258.0
2020-03-04 13:30:00,258.63,259.02,257.64,257.76,14104.0,241.804,242.1686,240.8784,240.9906,14104.0
2020-03-04 14:00:00,257.76,257.92,256.21,256.31,40498.0,240.9906,241.1401,239.5414,239.6349,40498.0
2020-03-04 14:30:00,256.47,257.08,253.39,255.31,29523.0,239.7845,240.3548,236.9049,238.6999,29523.0
2020-03-04 15:00:00,255.3,257.81,254.94,257.03,25379.0,238.6906,241.0373,238.354,240.308,25379.0
2020-03-04 15:30:00,257.21,258.1,255.5,257.81,163329.0,240.4763,241.3084,238.8776,241.0373,163329.0
2020-03-05 09:30:00,252.81,256.65,252.22,255.81,10703.0,236.3626,239.9528,235.811,239.1674,10703.0
2020-03-05 10:00:00,256.2,258.05,255.57,256.34,13406.0,239.532,241.2617,238.943,239.6629,13406.0
2020-03-05 10:30:00,256.13,258.35,256.11,257.54,16858.0,239.4666,241.5422,239.4479,240.7849,16858.0
2020-03-05 11:00:00,257.94,258.87,257.1,257.27,9444.0,241.1588,242.0283,240.3735,240.5324,9444.0
2020-03-05 11:30:00,257.58,257.58,256.45,256.45,27661.0,240.8223,240.8223,239.7658,239.7658,27661.0
2020-03-05 12:00:00,256.61,256.61,255.13,255.35,5813.0,239.9154,239.9154,238.5317,238.7373,5813.0
2020-03-05 12:30:00,255.5,255.81,254.44,254.98,31924.0,238.8776,239.1674,237.8866,238.3914,31924.0
2020-03-05 13:00:00,255.1,255.88,254.72,255.88,18361.0,238.5036,239.2329,238.1483,239.2329,18361.0
2020-03-05 13:30:00,255.92,256.11,254.75,255.48,12528.0,239.2703,239.4479,238.1764,238.8589,12528.0
2020-03-05 14:00:00,255.25,255.72,253.97,254.76,112980.0,238.6439,239.0833,237.4471,238.1857,112980.0
2020-03-05 14:30:00,254.66,255.59,254.53,254.91,12613.0,238.0922,238.9617,237.9707,238.326,12613.0
2020-03-05 15:00:00,254.85,255.04,253.92,254.8,13065.0,238.2699,238.4475,237.4004,238.2231,13065.0
2020-03-05 15:30:00,254.57,256.42,254.54,255.78,67378.0,238.0081,239.7377,237.98,239.1394,67378.0
2020-03-06 09:30:00,246.42,252.13,246.42,248.83,25628.0,230.3883,235.7268,230.3883,232.6415,25628.0
2020-03-06 10:00:00,250.14,250.14,247.53,248.97,9562.0,233.8663,233.8663,231.4261,232.7724,9562.0
2020-03-06 10:30:00,248.79,250.65,247.24,247.72,23182.0,232.6041,234.3431,231.155,231.6037,23182.0
2020-03-06 11:00:00,247.5,248.09,247.05,247.96,33297.0,231.3981,231.9497,230.9773,231.8281,33297.0
2020-03-06 11:30:00,247.94,249.03,247.35,248.91,9601.0,231.8094,232.8285,231.2578,232.7163,9601.0
2020-03-06 12:00:00,248.2,248.36,247.07,247.81,55162.0,232.0525,232.2021,230.996,231.6879,55162.0
2020-03-06 12:30:00,247.8,249.86,247.8,248.53,6835.0,231.6785,233.6045,231.6785,232.361,6835.0
2020-03-06 13:00:00,248.38,250.23,248.33,249.82,7788.0,232.2208,233.9504,232.1741,233.5671,7788.0
2020-03-06 13:30:00,249.82,250.67,248.83,249.41,9616.0,233.5671,234.3618,232.6415,233.1838,9616.0
2020-03-06 14:00:00,248.99,250.84,248.57,250.45,13843.0,232.7911,234.5208,232.3984,234.1561,13843.0
2020-03-06 14:30:00,250.44,251.86,249.96,251.58,26064.0,234.1468,235.4744,233.698,235.2126,26064.0
2020-03-06 15:00:00,251.45,254.74,250.9,254.3,26761.0,235.0911,238.167,234.5769,237.7557,26761.0
2020-03-06 15:30:00,254.09,261.75,253.85,260.22,86450.0,237.5593,244.721,237.3349,243.2905,86450.0
2020-03-09 10:00:00,245.88,245.88,238.61,243.69,47004.0,229.8834,229.8834,223.0864,227.8359,47004.0
2020-03-09 10:30:00,243.84,246.18,243.25,243.44,23915.0,227.9762,230.1639,227.4246,227.6022,23915.0
2020-03-09 11:00:00,243.47,244.41,242.26,243.39,15564.0,227.6302,228.5091,226.499,227.5554,15564.0
2020-03-09 11:30:00,243.38,247.85,242.37,247.37,21306.0,227.5461,231.7253,226.6018,231.2765,21306.0
2020-03-09 12:00:00,247.43,249.78,246.95,248.08,20504.0,231.3326,233.5297,230.8838,231.9403,20504.0
2020-03-09 12:30:00,248.25,249.62,247.27,248.3,31461.0,232.0993,233.3801,231.183,232.146,31461.0
2020-03-09 13:00:00,248.07,250.37,247.84,248.75,15690.0,231.931,234.0813,231.7159,232.5667,15690.0
2020-03-09 13:30:00,249.07,249.32,247.73,248.26,14891.0,232.8659,233.0996,231.6131,232.1086,14891.0
2020-03-09 14:00:00,248.47,251.05,247.63,249.3,29525.0,232.3049,234.7171,231.5196,233.081,29525.0
2020-03-09 14:30:00,249.01,251.3,247.88,250.73,27295.0,232.8098,234.9508,231.7533,234.4179,27295.0
2020-03-09 15:00:00,250.6,250.85,247.71,249.84,34364.0,234.2964,234.5301,231.5944,233.5858,34364.0
2020-03-09 15:30:00,249.39,252.5,249.28,250.87,83171.0,233.1651,236.0728,233.0623,234.5488,83171.0
2020-03-10 09:30:00,256.06,258.43,250.88,252.63,69584.0,239.4012,241.617,234.5582,236.1943,69584.0
2020-03-10 10:00:00,252.07,252.66,235.13,236.0,44619.0,235.6707,236.2224,219.8328,220.6462,44619.0
2020-03-10 10:30:00,235.87,237.84,232.7,236.92,32277.0,220.5247,222.3665,217.5609,221.5064,32277.0
2020-03-10 11:00:00,236.6,242.17,236.6,239.24,28309.0,221.2072,226.4148,221.2072,223.6754,28309.0
2020-03-10 11:30:00,239.41,243.04,238.34,241.49,17407.0,223.8344,227.2282,222.834,225.7791,17407.0
2020-03-10 12:00:00,242.0,245.95,241.77,241.78,18762.0,226.2559,229.9489,226.0408,226.0502,18762.0
2020-03-10 12:30:00,241.48,242.67,240.3,242.08,6190.0,225.7697,226.8823,224.6665,226.3307,6190.0
2020-03-10 13:00:00,242.07,243.14,240.35,241.87,9102.0,226.3213,227.3217,224.7132,226.1343,9102.0
2020-03-10 13:30:00,242.08,242.15,237.58,238.52,10902.0,226.3307,226.3961,222.1234,223.0023,10902.0
2020-03-10 14:00:00,238.07,238.91,236.51,237.78,7701.0,222.5816,223.3669,221.123,222.3104,7701.0
2020-03-10 14:30:00,237.76,241.99,237.76,241.23,20122.0,222.2917,226.2465,222.2917,225.536,20122.0
2020-03-10 15:00:00,241.93,245.25,241.02,243.8,14544.0,226.1904,229.2944,225.3396,227.9388,14544.0
2020-03-10 15:30:00,243.95,246.76,243.27,246.5,52308.0,228.079,230.7062,227.4433,230.4631,52308.0
2020-03-11 09:30:00,241.44,242.25,236.87,237.92,23568.0,225.7323,226.4896,221.4596,222.4413,23568.0
2020-03-11 10:00:00,237.38,239.24,235.64,236.42,16325.0,221.9364,223.6754,220.3096,221.0389,16325.0
2020-03-11 10:30:00,236.4,236.4,232.89,234.23,16888.0,221.0202,221.0202,217.7386,218.9914,16888.0
2020-03-11 11:00:00,234.17,235.48,233.61,234.3,30207.0,218.9353,220.1601,218.4117,219.0568,30207.0
2020-03-11 11:30:00,233.85,235.12,233.11,233.72,11469.0,218.6361,219.8235,217.9442,218.5146,11469.0
2020-03-11 12:00:00,233.56,235.97,233.08,235.04,18230.0,218.365,220.6182,217.9162,219.7487,18230.0
2020-03-11 12:30:00,235.0,235.77,234.31,234.31,25230.0,219.7113,220.4312,219.0662,219.0662,25230.0
2020-03-11 13:00:00,234.65,235.08,233.11,235.02,14292.0,219.3841,219.7861,217.9442,219.73,14292.0
2020-03-11 13:30:00,234.98,236.55,234.01,235.45,51916.0,219.6926,221.1604,218.7857,220.132,51916.0
2020-03-11 14:00:00,235.44,235.86,232.06,232.06,12290.0,220.1227,220.5153,216.9626,216.9626,12290.0
2020-03-11 14:30:00,231.86,232.12,229.02,229.26,96031.0,216.7756,217.0187,214.1203,214.3447,96031.0
2020-03-11 15:00:00,229.32,230.16,226.77,229.77,44925.0,214.4008,215.1862,212.0167,214.8215,44925.0
2020-03-11 15:30:00,229.45,231.99,228.29,229.16,157951.0,214.5224,216.8971,213.4378,214.2512,157951.0
2020-03-12 09:30:00,217.66,217.66,214.59,215.31,6436.0,203.4994,203.4994,200.6291,201.3023,6436.0
2020-03-12 10:00:00,215.93,216.13,208.87,214.64,56181.0,201.8819,202.0689,195.2813,200.6759,56181.0
2020-03-12 10:30:00,214.9,219.4,214.3,216.99,50434.0,200.919,205.1262,200.358,202.873,50434.0
2020-03-12 11:00:00,216.99,216.99,211.94,212.45,18097.0,202.873,202.873,198.1515,198.6284,18097.0
2020-03-12 11:30:00,212.06,212.35,208.01,209.11,19596.0,198.2637,198.5349,194.4772,195.5056,19596.0
2020-03-12 12:00:00,208.88,210.45,207.41,210.09,17770.0,195.2906,196.7585,193.9162,196.4219,17770.0
2020-03-12 12:30:00,209.78,216.03,209.06,214.58,18677.0,196.1321,201.9754,195.4589,200.6198,18677.0
2020-03-12 13:00:00,214.57,219.02,213.7,217.93,105561.0,200.6104,204.7709,199.797,203.7518,105561.0
2020-03-12 13:30:00,217.64,217.73,212.06,213.62,20464.0,203.4807,203.5648,198.2637,199.7222,20464.0
2020-03-12 14:00:00,214.1,215.36,212.93,215.11,32142.0,200.171,201.349,199.0771,201.1153,32142.0
2020-03-12 14:30:00,214.65,216.24,213.72,213.72,14582.0,200.6852,202.1718,199.8157,199.8157,14582.0
2020-03-12 15:00:00,214.14,216.24,212.48,212.51,24054.0,200.2084,202.1718,198.6564,198.6844,24054.0
2020-03-12 15:30:00,212.38,212.44,206.65,208.25,51947.0,198.5629,198.619,193.2057,194.7016,51947.0
2020-03-13 09:30:00,215.4,217.71,211.9,214.61,91030.0,201.3864,203.5461,198.1141,200.6478,91030.0
2020-03-13 10:00:00,214.26,217.37,213.3,213.3,32172.0,200.3206,203.2283,199.4231,199.4231,32172.0
2020-03-13 10:30:00,213.84,214.95,208.38,209.43,75628.0,199.9279,200.9657,194.8231,195.8048,75628.0
2020-03-13 11:00:00,210.13,212.62,209.22,211.69,41715.0,196.4593,198.7873,195.6085,197.9178,41715.0
2020-03-13 11:30:00,211.38,211.38,205.07,206.66,19380.0,197.628,197.628,191.7285,193.215,19380.0
2020-03-13 12:00:00,206.59,207.15,204.48,205.47,18929.0,193.1496,193.6732,191.1769,192.1025,18929.0
2020-03-13 12:30:00,205.5,208.32,205.41,207.69,37342.0,192.1305,194.767,192.0464,194.178,37342.0
2020-03-13 13:00:00,207.4,207.98,205.2,206.0,40635.0,193.9069,194.4492,191.85,192.598,40635.0
2020-03-13 13:30:00,206.18,207.7,205.79,205.8,43342.0,192.7663,194.1874,192.4016,192.411,43342.0
2020-03-13 14:00:00,205.45,205.46,201.78,201.8,17099.0,192.0838,192.0931,188.6525,188.6712,17099.0
2020-03-13 14:30:00,201.93,205.87,201.61,205.26,29070.0,188.7928,192.4764,188.4936,191.9061,29070.0
2020-03-13 15:00:00,206.09,206.68,204.16,204.75,14746.0,192.6821,193.2337,190.8777,191.4293,14746.0
2020-03-13 15:30:00,204.64,212.76,203.53,212.04,90268.0,191.3265,198.9182,190.2887,198.245,90268.0
2020-03-16 09:30:00,195.36,199.74,192.0,199.63,28988.0,182.6502,186.7452,179.5088,186.6424,28988.0
2020-03-16 10:00:00,199.54,201.8,195.82,197.54,24913.0,186.5583,188.6712,183.0803,184.6884,24913.0
2020-03-16 10:30:00,197.92,201.41,197.55,199.33,13593.0,185.0436,188.3066,184.6977,186.3619,13593.0
2020-03-16 11:00:00,199.0,202.89,197.88,201.43,22734.0,186.0534,189.6903,185.0063,188.3253,22734.0
2020-03-16 11:30:00,201.51,202.72,198.54,200.78,24962.0,188.4001,189.5314,185.6233,187.7176,24962.0
2020-03-16 12:00:00,200.96,201.32,196.09,197.25,37996.0,187.8859,188.2225,183.3327,184.4172,37996.0
2020-03-16 12:30:00,197.9,197.9,196.44,197.59,24647.0,185.0249,185.0249,183.6599,184.7351,24647.0
2020-03-16 13:00:00,197.02,200.36,196.62,200.19,46915.0,184.2022,187.3249,183.8282,187.166,46915.0
2020-03-16 13:30:00,200.0,201.15,199.45,199.67,26833.0,186.9883,188.0635,186.4741,186.6798,26833.0
2020-03-16 14:00:00,199.37,200.62,196.8,197.58,36310.0,186.3993,187.568,183.9965,184.7258,36310.0
2020-03-16 14:30:00,197.4,200.67,197.35,199.77,22718.0,184.5575,187.6147,184.5107,186.7733,22718.0
2020-03-16 15:00:00,199.29,201.0,199.2,200.0,66114.0,186.3245,187.9233,186.2404,186.9883,66114.0
2020-03-16 15:30:00,199.81,202.94,198.73,199.0,123536.0,186.8107,189.7371,185.801,186.0534,123536.0
2020-03-17 09:30:00,201.66,206.58,198.77,205.0,32428.0,188.5403,193.1402,185.8383,191.663,32428.0
2020-03-17 10:00:00,205.0,206.75,199.29,200.33,70578.0,191.663,193.2992,186.3245,187.2969,70578.0
2020-03-17 10:30:00,200.32,200.32,187.39,187.84,48706.0,187.2875,187.2875,175.1987,175.6194,48706.0
2020-03-17 11:00:00,187.84,195.49,185.17,194.57,52474.0,175.6194,182.7717,173.1231,181.9116,52474.0
2020-03-17 11:30:00,193.73,195.66,191.79,192.57,40563.0,181.1262,182.9307,179.3125,180.0417,40563.0
2020-03-17 12:00:00,192.54,195.3,189.95,190.43,37943.0,180.0137,182.5941,177.5922,178.0409,37943.0
2020-03-17 12:30:00,190.13,190.15,180.37,182.64,39095.0,177.7605,177.7792,168.6354,170.7577,39095.0
2020-03-17 13:00:00,183.14,184.32,181.05,182.6,41336.0,171.2252,172.3284,169.2712,170.7203,41336.0
2020-03-17 13:30:00,182.52,183.9,181.51,182.2,43612.0,170.6455,171.9358,169.7013,170.3464,43612.0
2020-03-17 14:00:00,182.43,187.87,180.57,187.87,26546.0,170.5614,175.6475,168.8224,175.6475,26546.0
2020-03-17 14:30:00,187.45,190.01,185.65,190.01,22006.0,175.2548,177.6483,173.5719,177.6483,22006.0
2020-03-17 15:00:00,188.76,190.23,187.36,188.6,28336.0,176.4796,177.8539,175.1707,176.33,28336.0
2020-03-17 15:30:00,188.57,195.17,188.42,194.57,76873.0,176.3019,182.4726,176.1617,181.9116,76873.0
2020-03-18 09:30:00,185.28,186.32,178.78,180.72,27068.0,173.226,174.1983,167.1489,168.9627,27068.0
2020-03-18 10:00:00,179.63,180.22,174.64,175.46,25325.0,167.9436,168.4952,163.2782,164.0449,25325.0
2020-03-18 10:30:00,175.29,179.01,175.0,177.48,31867.0,163.8859,167.3639,163.6148,165.9334,31867.0
2020-03-18 11:00:00,177.42,178.97,176.4,177.89,19790.0,165.8773,167.3265,164.9237,166.3168,19790.0
2020-03-18 11:30:00,177.89,184.09,177.89,181.72,19890.0,166.3168,172.1134,166.3168,169.8976,19890.0
2020-03-18 12:00:00,181.77,182.62,179.82,180.7,23188.0,169.9443,170.739,168.1212,168.944,23188.0
2020-03-18 12:30:00,180.83,180.83,177.99,178.24,12468.0,169.0655,169.0655,166.4103,166.644,12468.0
2020-03-18 13:00:00,176.81,177.89,175.32,175.39,15570.0,165.307,166.3168,163.914,163.9794,15570.0
2020-03-18 13:30:00,175.56,175.98,170.94,170.94,22200.0,164.1384,164.531,159.8189,159.8189,22200.0
2020-03-18 14:00:00,170.94,171.84,168.98,169.72,25100.0,159.8189,160.6604,157.9864,158.6783,25100.0
2020-03-18 14:30:00,169.43,180.46,169.27,179.87,26026.0,158.4072,168.7196,158.2576,168.168,26026.0
2020-03-18 15:00:00,180.19,182.9,178.88,181.3,29762.0,168.4671,171.0008,167.2424,169.5049,29762.0
2020-03-18 15:30:00,181.31,187.19,177.28,184.84,53427.0,169.5143,175.0117,165.7465,172.8146,53427.0
2020-03-19 09:30:00,183.07,186.9,177.86,186.87,15103.0,171.1598,174.7406,166.2887,174.7125,15103.0
2020-03-19 10:00:00,186.9,195.99,185.85,195.08,17639.0,174.7406,183.2392,173.7589,182.3884,17639.0
2020-03-19 10:30:00,195.15,196.95,194.43,196.94,17135.0,182.4539,184.1368,181.7807,184.1274,17135.0
2020-03-19 11:00:00,196.42,199.74,196.13,199.06,13106.0,183.6412,186.7452,183.3701,186.1095,13106.0
2020-03-19 11:30:00,199.52,200.72,196.02,196.03,13819.0,186.5396,187.6615,183.2673,183.2766,13819.0
2020-03-19 12:00:00,196.12,196.12,190.56,191.21,16064.0,183.3608,183.3608,178.1625,178.7702,16064.0
2020-03-19 12:30:00,190.66,194.16,190.43,192.04,8755.0,178.256,181.5283,178.0409,179.5462,8755.0
2020-03-19 13:00:00,192.58,192.94,191.46,191.83,14674.0,180.0511,180.3876,179.0039,179.3499,14674.0
2020-03-19 13:30:00,191.81,198.53,191.62,196.64,16465.0,179.3312,185.614,179.1535,183.8469,16465.0
2020-03-19 14:00:00,195.75,199.0,193.97,198.5,16285.0,183.0148,186.0534,181.3506,185.5859,16285.0
2020-03-19 14:30:00,198.25,198.69,197.01,197.23,25985.0,185.3522,185.7636,184.1929,184.3985,25985.0
2020-03-19 15:00:00,197.2,197.2,194.23,196.33,20455.0,184.3705,184.3705,181.5937,183.5571,20455.0
2020-03-19 15:30:00,196.78,197.54,195.37,195.73,63384.0,183.9778,184.6884,182.6595,182.9961,63384.0
2020-03-20 09:30:00,196.88,198.68,191.86,195.12,48714.0,184.0713,185.7542,179.3779,182.4258,48714.0
2020-03-20 10:00:00,194.58,198.63,194.1,197.7,25112.0,181.9209,185.7075,181.4722,184.838,25112.0
2020-03-20 10:30:00,197.7,199.37,196.16,197.94,20797.0,184.838,186.3993,183.3982,185.0623,20797.0
2020-03-20 11:00:00,197.95,198.11,194.41,194.85,16953.0,185.0717,185.2213,181.762,182.1734,16953.0
2020-03-20 11:30:00,194.83,196.42,193.79,194.39,18823.0,182.1547,183.6412,181.1823,181.7433,18823.0
2020-03-20 12:00:00,195.02,195.45,191.46,191.47,14887.0,182.3323,182.7343,179.0039,179.0133,14887.0
2020-03-20 12:30:00,191.69,192.89,190.45,192.31,24026.0,179.219,180.3409,178.0596,179.7986,24026.0
2020-03-20 13:00:00,191.58,194.59,191.21,192.59,18060.0,179.1161,181.9303,178.7702,180.0604,18060.0
2020-03-20 13:30:00,192.58,192.6,190.02,192.34,16550.0,180.0511,180.0698,177.6576,179.8267,16550.0
2020-03-20 14:00:00,193.15,193.15,188.66,189.53,18068.0,180.584,180.584,176.3861,177.1995,18068.0
2020-03-20 14:30:00,189.57,190.35,183.83,184.63,24023.0,177.2369,177.9661,171.8703,172.6183,24023.0
2020-03-20 15:00:00,185.23,186.94,182.92,186.88,45684.0,173.1792,174.778,171.0195,174.7219,45684.0
2020-03-20 15:30:00,187.15,187.54,179.03,182.49,124738.0,174.9743,175.339,167.3826,170.6175,124738.0
2020-03-23 09:30:00,175.59,178.76,173.85,178.68,25981.0,164.1664,167.1302,162.5396,167.0554,25981.0
2020-03-23 10:00:00,178.7,180.59,175.19,178.05,19018.0,167.0741,168.8411,163.7924,166.4664,19018.0
2020-03-23 10:30:00,178.54,178.54,173.66,174.76,22773.0,166.9245,166.9245,162.362,163.3904,22773.0
2020-03-23 11:00:00,175.04,175.13,169.76,172.53,20310.0,163.6522,163.7363,158.7157,161.3055,20310.0
2020-03-23 11:30:00,173.01,174.58,171.57,172.84,38539.0,161.7543,163.2221,160.4079,161.5953,38539.0
2020-03-23 12:00:00,172.58,173.76,170.22,171.57,27088.0,161.3522,162.4555,159.1458,160.4079,27088.0
2020-03-23 12:30:00,172.02,174.47,170.33,173.94,8585.0,160.8287,163.1193,159.2486,162.6237,8585.0
2020-03-23 13:00:00,173.93,175.15,172.44,173.45,13113.0,162.6144,163.755,161.2213,162.1656,13113.0
2020-03-23 13:30:00,173.03,173.03,166.96,167.78,16666.0,161.773,161.773,156.0979,156.8645,16666.0
2020-03-23 14:00:00,168.85,169.18,166.4,168.0,13713.0,157.8649,158.1734,155.5743,157.0702,13713.0
2020-03-23 14:30:00,168.52,170.18,166.09,167.75,23318.0,157.5564,159.1084,155.2845,156.8365,23318.0
2020-03-23 15:00:00,168.08,168.89,163.39,164.5,28875.0,157.145,157.9023,152.7601,153.7979,28875.0
2020-03-23 15:30:00,164.44,168.61,164.0,166.93,79512.0,153.7418,157.6405,153.3304,156.0698,79512.0
2020-03-24 09:30:00,171.87,175.43,171.87,172.99,16028.0,160.6884,164.0168,160.6884,161.7356,16028.0
2020-03-24 10:00:00,173.73,174.62,167.28,168.78,33712.0,162.4274,163.2595,156.397,157.7994,33712.0
2020-03-24 10:30:00,168.81,173.49,168.81,170.54,16491.0,157.8275,162.203,157.8275,159.4449,16491.0
2020-03-24 11:00:00,170.3,171.21,169.27,170.56,9538.0,159.2206,160.0714,158.2576,159.4636,9538.0
2020-03-24 11:30:00,170.99,170.99,167.6,168.68,23542.0,159.8657,159.8657,156.6962,157.706,23542.0
2020-03-24 12:00:00,168.85,172.37,168.85,172.37,28272.0,157.8649,161.1559,157.8649,161.1559,28272.0
2020-03-24 12:30:00,172.3,172.34,170.64,171.19,32696.0,161.0904,161.1278,159.5384,160.0527,32696.0
2020-03-24 13:00:00,171.17,171.18,167.87,169.51,33748.0,160.034,160.0433,156.9487,158.482,33748.0
2020-03-24 13:30:00,169.45,169.59,166.55,167.2,23343.0,158.4259,158.5568,155.7145,156.3222,23343.0
2020-03-24 14:00:00,167.57,167.8,164.91,167.14,41500.0,156.6682,156.8832,154.1812,156.2661,41500.0
2020-03-24 14:30:00,167.16,171.05,166.82,170.88,31821.0,156.2848,159.9218,155.967,159.7628,31821.0
2020-03-24 15:00:00,171.0,171.0,168.73,170.25,25886.0,159.875,159.875,157.7527,159.1738,25886.0
2020-03-24 15:30:00,170.37,171.06,167.52,170.24,75620.0,159.286,159.9311,156.6214,159.1645,75620.0
2020-03-25 09:30:00,169.97,174.58,168.24,170.33,33516.0,158.912,163.2221,157.2946,159.2486,33516.0
2020-03-25 10:00:00,168.48,170.73,167.62,169.99,47045.0,157.519,159.6226,156.7149,158.9307,47045.0
2020-03-25 10:30:00,170.26,171.48,168.09,169.06,43189.0,159.1832,160.3238,157.1543,158.0612,43189.0
2020-03-25 11:00:00,168.75,171.37,168.75,170.31,19509.0,157.7714,160.2209,157.7714,159.2299,19509.0
2020-03-25 11:30:00,170.78,174.4,170.28,174.4,12486.0,159.6693,163.0538,159.2019,163.0538,12486.0
2020-03-25 12:00:00,174.09,178.66,174.09,178.66,9664.0,162.764,167.0367,162.764,167.0367,9664.0
2020-03-25 12:30:00,178.03,183.15,177.22,180.5,36223.0,166.4477,171.2346,165.6904,168.757,36223.0
2020-03-25 13:00:00,181.03,189.1,180.49,185.89,49432.0,169.2525,176.7975,168.7476,173.7963,49432.0
2020-03-25 13:30:00,185.92,188.08,182.78,182.78,52773.0,173.8243,175.8438,170.8886,170.8886,52773.0
2020-03-25 14:00:00,183.61,184.06,179.41,180.2,23542.0,171.6646,172.0854,167.7379,168.4765,23542.0
2020-03-25 14:30:00,180.46,184.83,179.23,184.78,17482.0,168.7196,172.8053,167.5696,172.7585,17482.0
2020-03-25 15:00:00,184.28,184.84,182.93,182.99,23001.0,172.291,172.8146,171.0289,171.085,23001.0
2020-03-25 15:30:00,183.39,185.12,179.74,180.43,68624.0,171.4589,173.0764,168.0464,168.6915,68624.0
2020-03-26 09:30:00,181.93,185.33,181.66,184.55,13000.0,170.0939,173.2727,169.8415,172.5435,13000.0
2020-03-26 10:00:00,184.24,184.24,180.23,180.23,21771.0,172.2536,172.2536,168.5045,168.5045,21771.0
2020-03-26 10:30:00,178.93,183.59,178.93,182.58,21981.0,167.2891,171.6459,167.2891,170.7016,21981.0
2020-03-26 11:00:00,182.21,184.01,181.39,183.7,13765.0,170.3557,172.0386,169.5891,171.7488,13765.0
2020-03-26 11:30:00,184.14,187.71,182.96,185.98,27708.0,172.1602,175.4979,171.0569,173.8804,27708.0
2020-03-26 12:00:00,186.01,188.29,185.34,187.89,8884.0,173.9085,176.0402,173.2821,175.6662,8884.0
2020-03-26 12:30:00,188.55,189.79,186.79,189.65,14943.0,176.2832,177.4426,174.6377,177.3117,14943.0
2020-03-26 13:00:00,190.0,191.25,189.56,190.63,22578.0,177.6389,178.8076,177.2275,178.2279,22578.0
2020-03-26 13:30:00,190.11,191.3,189.05,190.29,14266.0,177.7418,178.8543,176.7507,177.91,14266.0
2020-03-26 14:00:00,190.33,192.31,189.77,191.86,19221.0,177.9474,179.7986,177.4239,179.3779,19221.0
2020-03-26 14:30:00,191.94,193.85,191.61,192.38,16915.0,179.4527,181.2384,179.1442,179.8641,16915.0
2020-03-26 15:00:00,192.56,195.98,191.79,194.78,20864.0,180.0324,183.2299,179.3125,182.1079,20864.0
2020-03-26 15:30:00,195.68,198.95,192.62,196.35,90708.0,182.9494,186.0066,180.0885,183.5758,90708.0
2020-03-27 09:30:00,191.59,196.82,190.01,196.09,17133.0,179.1255,184.0152,177.6483,183.3327,17133.0
2020-03-27 10:00:00,195.89,198.48,194.87,195.81,19755.0,183.1457,185.5672,182.1921,183.0709,19755.0
2020-03-27 10:30:00,196.0,196.3,190.23,191.42,13773.0,183.2486,183.529,177.8539,178.9665,13773.0
2020-03-27 11:00:00,191.39,193.81,190.48,190.48,8197.0,178.9385,181.201,178.0877,178.0877,8197.0
2020-03-27 11:30:00,191.46,191.89,189.54,189.72,20319.0,179.0039,179.406,177.2088,177.3771,20319.0
2020-03-27 12:00:00,189.4,192.3,188.92,191.02,7012.0,177.0779,179.7893,176.6292,178.5926,7012.0
2020-03-27 12:30:00,191.14,193.07,190.88,192.71,7389.0,178.7047,180.5092,178.4617,180.1726,7389.0
2020-03-27 13:00:00,192.71,192.71,188.54,190.12,9294.0,180.1726,180.1726,176.2739,177.7511,9294.0
2020-03-27 13:30:00,189.42,191.37,187.47,188.39,15903.0,177.0966,178.9198,175.2735,176.1337,15903.0
2020-03-27 14:00:00,187.89,190.52,187.6,189.84,11899.0,175.6662,178.1251,175.3951,177.4893,11899.0
2020-03-27 14:30:00,190.19,190.34,186.51,187.24,50153.0,177.8165,177.9568,174.376,175.0585,50153.0
2020-03-27 15:00:00,187.04,191.39,186.66,190.33,20016.0,174.8715,178.9385,174.5162,177.9474,20016.0
2020-03-27 15:30:00,190.33,190.33,183.03,184.61,58323.0,177.9474,177.9474,171.1224,172.5996,58323.0
2020-03-30 09:30:00,186.37,186.4,183.42,186.0,5828.0,174.2451,174.2731,171.487,173.8991,5828.0
2020-03-30 10:00:00,185.57,187.34,184.27,184.89,14586.0,173.4971,175.152,172.2817,172.8614,14586.0
2020-03-30 10:30:00,185.18,186.21,183.11,183.37,7068.0,173.1325,174.0955,171.1972,171.4402,7068.0
2020-03-30 11:00:00,183.44,186.01,183.44,184.65,8311.0,171.5057,173.9085,171.5057,172.637,8311.0
2020-03-30 11:30:00,184.45,186.58,184.45,184.83,9921.0,172.45,174.4414,172.45,172.8053,9921.0
2020-03-30 12:00:00,185.06,187.72,184.29,187.61,6375.0,173.0203,175.5072,172.3004,175.4044,6375.0
2020-03-30 12:30:00,187.01,187.6,186.2,187.02,7558.0,174.8434,175.3951,174.0861,174.8528,7558.0
2020-03-30 13:00:00,186.9,189.49,186.73,188.92,6758.0,174.7406,177.1621,174.5817,176.6292,6758.0
2020-03-30 13:30:00,188.95,189.16,187.66,188.49,5776.0,176.6572,176.8536,175.4511,176.2271,5776.0
2020-03-30 14:00:00,188.11,188.11,186.28,187.63,6970.0,175.8719,175.8719,174.1609,175.4231,6970.0
2020-03-30 14:30:00,187.13,187.56,185.58,186.08,9001.0,174.9556,175.3577,173.5065,173.9739,9001.0
2020-03-30 15:00:00,185.97,187.79,185.58,185.74,12517.0,173.8711,175.5727,173.5065,173.6561,12517.0
2020-03-30 15:30:00,185.75,188.13,185.59,186.85,30320.0,173.6654,175.8906,173.5158,174.6938,30320.0
2020-03-31 09:30:00,185.24,185.28,183.45,183.46,4976.0,173.9222,173.9597,172.2415,172.2509,4976.0
2020-03-31 10:00:00,185.46,186.12,182.55,185.58,13567.0,174.1287,174.7484,171.3965,174.2414,13567.0
2020-03-31 10:30:00,185.81,186.67,184.09,184.82,10100.0,174.4573,175.2648,172.8424,173.5278,10100.0
2020-03-31 11:00:00,184.18,186.77,184.18,186.25,11733.0,172.9269,175.3587,172.9269,174.8704,11733.0
2020-03-31 11:30:00,186.22,186.59,185.84,186.58,5742.0,174.8423,175.1897,174.4855,175.1803,5742.0
2020-03-31 12:00:00,186.15,186.15,184.64,185.13,7160.0,174.7766,174.7766,173.3588,173.8189,7160.0
2020-03-31 12:30:00,185.31,186.37,184.25,185.63,16399.0,173.9879,174.9831,172.9926,174.2883,16399.0
2020-03-31 13:00:00,185.95,186.25,183.8,183.92,6521.0,174.5888,174.8704,172.5701,172.6828,6521.0
2020-03-31 13:30:00,184.2,186.4,183.85,186.38,9459.0,172.9457,175.0113,172.6171,174.9925,9459.0
2020-03-31 14:00:00,186.38,186.38,184.78,185.46,11819.0,174.9925,174.9925,173.4903,174.1287,11819.0
2020-03-31 14:30:00,185.32,185.81,184.03,184.77,10567.0,173.9973,174.4573,172.7861,173.4809,10567.0
2020-03-31 15:00:00,185.4,185.4,182.74,182.85,14345.0,174.0724,174.0724,171.5749,171.6782,14345.0
2020-03-31 15:30:00,182.96,184.35,180.46,181.78,80405.0,171.7815,173.0865,169.4342,170.6736,80405.0
2020-04-01 09:30:00,176.39,177.42,174.39,175.8,7478.0,165.6129,166.5799,163.7351,165.0589,7478.0
2020-04-01 10:00:00,175.53,178.98,174.86,178.33,14271.0,164.8054,168.0446,164.1764,167.4343,14271.0
2020-04-01 10:30:00,178.6,180.18,178.32,180.14,9854.0,167.6878,169.1713,167.425,169.1338,9854.0
2020-04-01 11:00:00,180.09,180.79,178.25,178.83,18484.0,169.0868,169.744,167.3592,167.9038,18484.0
2020-04-01 11:30:00,178.58,179.67,176.34,178.36,17590.0,167.6691,168.6925,165.5659,167.4625,17590.0
2020-04-01 12:00:00,176.93,178.07,176.93,177.25,5285.0,166.1199,167.1902,166.1199,166.4203,5285.0
2020-04-01 12:30:00,177.44,178.04,176.93,177.53,7321.0,166.5987,167.1621,166.1199,166.6832,7321.0
2020-04-01 13:00:00,177.01,177.84,176.43,177.69,7664.0,166.195,166.9743,165.6504,166.8334,7664.0
2020-04-01 13:30:00,177.45,178.7,177.02,178.16,13618.0,166.6081,167.7817,166.2044,167.2747,13618.0
2020-04-01 14:00:00,178.06,178.5,176.43,176.92,14961.0,167.1808,167.594,165.6504,166.1105,14961.0
2020-04-01 14:30:00,176.94,176.94,173.88,174.42,15200.0,166.1293,166.1293,163.2562,163.7632,15200.0
2020-04-01 15:00:00,174.47,175.24,173.99,174.18,23344.0,163.8102,164.5331,163.3595,163.5379,23344.0
2020-04-01 15:30:00,174.23,177.33,174.0,175.78,89148.0,163.5848,166.4954,163.3689,165.0401,89148.0
2020-04-02 09:30:00,175.63,180.97,174.94,180.6,7779.0,164.8993,169.913,164.2515,169.5657,7779.0
2020-04-02 10:00:00,180.23,180.79,178.12,179.0,12630.0,169.2183,169.744,167.2372,168.0634,12630.0
2020-04-02 10:30:00,179.36,181.41,178.47,180.75,15289.0,168.4014,170.3262,167.5658,169.7065,15289.0
2020-04-02 11:00:00,180.45,181.32,178.66,179.56,13569.0,169.4248,170.2417,167.7442,168.5892,13569.0
2020-04-02 11:30:00,180.25,180.88,179.34,180.5,8944.0,169.237,169.8285,168.3826,169.4718,8944.0
2020-04-02 12:00:00,180.5,182.0,179.54,180.68,9164.0,169.4718,170.8801,168.5704,169.6408,9164.0
2020-04-02 12:30:00,180.67,180.75,177.18,179.84,13588.0,169.6314,169.7065,166.3546,168.8521,13588.0
2020-04-02 13:00:00,179.76,180.45,177.63,178.33,10173.0,168.777,169.4248,166.7771,167.4343,10173.0
2020-04-02 13:30:00,177.81,179.02,175.97,176.09,12199.0,166.9461,168.0822,165.2185,165.3312,12199.0
2020-04-02 14:00:00,176.4,176.46,174.22,175.5,16445.0,165.6223,165.6786,163.5755,164.7773,16445.0
2020-04-02 14:30:00,175.5,176.37,174.55,176.02,15120.0,164.7773,165.5941,163.8853,165.2655,15120.0
2020-04-02 15:00:00,176.23,176.81,175.21,175.72,23221.0,165.4627,166.0072,164.505,164.9838,23221.0
2020-04-02 15:30:00,175.62,178.43,175.02,176.85,91753.0,164.8899,167.5282,164.3266,166.0448,91753.0
2020-04-03 09:30:00,179.0,180.13,175.39,178.97,8388.0,168.0634,169.1244,164.674,168.0352,8388.0
2020-04-03 10:00:00,178.9,178.9,174.22,174.22,4960.0,167.9695,167.9695,163.5755,163.5755,4960.0
2020-04-03 10:30:00,174.01,175.8,174.01,174.86,19381.0,163.3783,165.0589,163.3783,164.1764,19381.0
2020-04-03 11:00:00,175.17,175.17,171.56,171.56,11357.0,164.4674,164.4674,161.078,161.078,11357.0
2020-04-03 11:30:00,172.08,173.18,170.88,173.11,8878.0,161.5662,162.599,160.4395,162.5333,8878.0
2020-04-03 12:00:00,172.85,173.43,171.5,171.78,12918.0,162.2892,162.8337,161.0216,161.2845,12918.0
2020-04-03 12:30:00,171.91,172.9,171.47,172.42,11200.0,161.4066,162.3361,160.9935,161.8854,11200.0
2020-04-03 13:00:00,172.56,173.54,170.31,170.59,20697.0,162.0169,162.937,159.9044,160.1672,20697.0
2020-04-03 13:30:00,170.35,171.89,170.0,170.89,11052.0,159.9419,161.3878,159.6133,160.4489,11052.0
2020-04-03 14:00:00,170.87,171.6,168.41,170.68,17736.0,160.4301,161.1155,158.1204,160.2517,17736.0
2020-04-03 14:30:00,170.82,171.16,169.65,170.68,11167.0,160.3832,160.7024,159.2847,160.2517,11167.0
2020-04-03 15:00:00,171.05,171.34,169.35,170.11,12800.0,160.5991,160.8714,159.003,159.7166,12800.0
2020-04-03 15:30:00,170.47,171.87,169.59,170.98,55099.0,160.0546,161.369,159.2283,160.5334,55099.0
2020-04-06 09:30:00,176.57,178.21,175.49,176.59,24057.0,165.7819,167.3217,164.7679,165.8007,24057.0
2020-04-06 10:00:00,176.27,177.55,173.83,175.27,44664.0,165.5002,166.702,163.2093,164.5613,44664.0
2020-04-06 10:30:00,175.53,180.32,175.17,178.52,21408.0,164.8054,169.3028,164.4674,167.6127,21408.0
2020-04-06 11:00:00,177.94,178.53,176.53,177.07,16005.0,167.0682,167.6221,165.7443,166.2513,16005.0
2020-04-06 11:30:00,177.09,178.57,176.39,178.06,15547.0,166.2701,167.6597,165.6129,167.1808,15547.0
2020-04-06 12:00:00,178.23,178.85,177.74,178.48,12284.0,167.3405,167.9226,166.8804,167.5752,12284.0
2020-04-06 12:30:00,178.39,178.57,177.77,178.09,13952.0,167.4907,167.6597,166.9086,167.209,13952.0
2020-04-06 13:00:00,178.39,178.62,175.83,176.3,15844.0,167.4907,167.7066,165.0871,165.5284,15844.0
2020-04-06 13:30:00,176.34,178.25,175.56,177.01,17338.0,165.5659,167.3592,164.8336,166.195,17338.0
2020-04-06 14:00:00,176.83,177.19,175.66,177.09,34611.0,166.026,166.364,164.9275,166.2701,34611.0
2020-04-06 14:30:00,176.92,177.94,176.91,177.26,13375.0,166.1105,167.0682,166.1011,166.4297,13375.0
2020-04-06 15:00:00,177.22,178.12,176.41,177.95,15531.0,166.3922,167.2372,165.6317,167.0776,15531.0
2020-04-06 15:30:00,177.76,179.78,176.92,178.14,50870.0,166.8992,168.7958,166.1105,167.256,50870.0
2020-04-07 09:30:00,187.16,187.71,184.62,186.78,9200.0,175.7248,176.2412,173.34,175.3681,9200.0
2020-04-07 10:00:00,186.55,186.84,180.88,181.51,22222.0,175.1521,175.4244,169.8285,170.4201,22222.0
2020-04-07 10:30:00,181.5,184.92,180.46,184.6,36033.0,170.4107,173.6217,169.4342,173.3213,36033.0
2020-04-07 11:00:00,184.57,185.36,183.48,184.99,33761.0,173.2931,174.0348,172.2697,173.6874,33761.0
2020-04-07 11:30:00,184.66,186.19,183.82,184.18,39068.0,173.3776,174.8141,172.5889,172.9269,39068.0
2020-04-07 12:00:00,184.32,186.23,183.95,186.11,38934.0,173.0584,174.8517,172.711,174.739,38934.0
2020-04-07 12:30:00,186.15,189.82,186.01,188.81,14354.0,174.7766,178.2223,174.6451,177.274,14354.0
2020-04-07 13:00:00,188.73,189.05,186.99,187.32,29964.0,177.1989,177.4994,175.5652,175.8751,29964.0
2020-04-07 13:30:00,187.47,189.21,187.29,188.5,13345.0,176.0159,177.6496,175.8469,176.983,13345.0
2020-04-07 14:00:00,188.58,189.46,187.79,188.58,16183.0,177.0581,177.8843,176.3164,177.0581,16183.0
2020-04-07 14:30:00,188.86,189.16,186.99,188.4,5704.0,177.321,177.6027,175.5652,176.8891,5704.0
2020-04-07 15:00:00,188.37,188.47,186.33,187.05,7422.0,176.8609,176.9548,174.9456,175.6216,7422.0
2020-04-07 15:30:00,187.08,190.23,186.71,187.61,72725.0,175.6497,178.6073,175.3023,176.1474,72725.0
2020-04-08 09:30:00,189.43,190.86,186.15,188.6,21703.0,177.8562,179.1988,174.7766,177.0769,21703.0
2020-04-08 10:00:00,189.28,190.25,187.55,189.31,15565.0,177.7153,178.6261,176.091,177.7435,15565.0
2020-04-08 10:30:00,189.14,190.15,188.08,189.62,3943.0,177.5839,178.5322,176.5886,178.0345,3943.0
2020-04-08 11:00:00,189.67,191.77,189.34,191.42,6036.0,178.0815,180.0532,177.7717,179.7246,6036.0
2020-04-08 11:30:00,191.9,192.84,189.28,190.76,17299.0,180.1752,181.0578,177.7153,179.1049,17299.0
2020-04-08 12:00:00,190.34,191.39,189.82,190.92,11320.0,178.7106,179.6964,178.2223,179.2551,11320.0
2020-04-08 12:30:00,191.13,192.64,190.69,191.75,7617.0,179.4523,180.87,179.0392,180.0344,7617.0
2020-04-08 13:00:00,192.05,192.48,191.3,191.3,10089.0,180.3161,180.7198,179.6119,179.6119,10089.0
2020-04-08 13:30:00,191.63,192.46,190.9,192.05,5076.0,179.9217,180.701,179.2363,180.3161,5076.0
2020-04-08 14:00:00,191.62,193.31,191.13,193.27,5400.0,179.9123,181.4991,179.4523,181.4615,5400.0
2020-04-08 14:30:00,193.8,194.08,192.66,193.72,12895.0,181.9592,182.222,180.8888,181.884,12895.0
2020-04-08 15:00:00,193.58,194.58,193.43,194.19,16711.0,181.7526,182.6915,181.6118,182.3253,16711.0
2020-04-08 15:30:00,194.31,197.32,193.64,195.17,78992.0,182.438,185.2641,181.8089,183.2455,78992.0
2020-04-09 09:30:00,199.52,210.64,197.3,210.64,45414.0,187.3297,197.7703,185.2453,197.7703,45414.0
2020-04-09 10:00:00,209.28,212.32,205.32,207.69,28641.0,196.4934,199.3476,192.7753,195.0005,28641.0
2020-04-09 10:30:00,206.78,207.3,203.31,204.26,16776.0,194.1461,194.6343,190.8881,191.7801,16776.0
2020-04-09 11:00:00,204.14,204.53,201.81,202.66,11632.0,191.6674,192.0336,189.4798,190.2778,11632.0
2020-04-09 11:30:00,202.91,203.05,200.72,202.37,17128.0,190.5125,190.644,188.4564,190.0055,17128.0
2020-04-09 12:00:00,202.93,204.0,202.68,202.69,5121.0,190.5313,191.536,190.2966,190.306,5121.0
2020-04-09 12:30:00,202.92,203.21,201.88,202.79,10126.0,190.5219,190.7942,189.5455,190.3999,10126.0
2020-04-09 13:00:00,202.89,202.89,201.97,202.52,4717.0,190.4938,190.4938,189.63,190.1464,4717.0
2020-04-09 13:30:00,202.76,202.92,201.61,202.65,8259.0,190.3717,190.5219,189.292,190.2684,8259.0
2020-04-09 14:00:00,202.9,204.09,202.09,203.62,8515.0,190.5032,191.6205,189.7427,191.1792,8515.0
2020-04-09 14:30:00,203.93,204.99,202.65,204.0,17368.0,191.4702,192.4655,190.2684,191.536,17368.0
2020-04-09 15:00:00,204.25,204.9,203.53,204.76,13123.0,191.7707,192.381,191.0947,192.2495,13123.0
2020-04-09 15:30:00,205.34,205.34,203.68,204.24,39444.0,192.7941,192.7941,191.2355,191.7613,39444.0
2020-04-13 09:30:00,202.09,202.43,200.45,201.47,16206.0,189.7427,190.0619,188.2029,189.1605,16206.0
2020-04-13 10:00:00,201.59,202.22,198.31,199.66,25900.0,189.2732,189.8647,186.1936,187.4611,25900.0
2020-04-13 10:30:00,199.93,201.09,198.03,199.0,13732.0,187.7146,188.8037,185.9307,186.8414,13732.0
2020-04-13 11:00:00,198.77,199.61,198.31,199.31,8969.0,186.6255,187.4142,186.1936,187.1325,8969.0
2020-04-13 11:30:00,199.48,200.79,199.03,200.52,13183.0,187.2921,188.5221,186.8696,188.2686,13183.0
2020-04-13 12:00:00,200.49,202.01,200.16,200.46,15281.0,188.2404,189.6675,187.9306,188.2122,15281.0
2020-04-13 12:30:00,200.17,200.6,199.14,199.14,14449.0,187.94,188.3437,186.9729,186.9729,14449.0
2020-04-13 13:00:00,199.07,199.42,196.29,196.82,5445.0,186.9072,187.2358,184.297,184.7946,5445.0
2020-04-13 13:30:00,196.64,197.2,196.33,196.71,4255.0,184.6256,185.1514,184.3346,184.6914,4255.0
2020-04-13 14:00:00,196.9,196.91,195.73,195.96,5032.0,184.8698,184.8791,183.7712,183.9872,5032.0
2020-04-13 14:30:00,195.8,197.33,195.71,196.8,4664.0,183.837,185.2735,183.7525,184.7759,4664.0
2020-04-13 15:00:00,196.73,198.62,195.88,197.54,12016.0,184.7101,186.4847,183.9121,185.4706,12016.0
2020-04-13 15:30:00,197.61,198.04,196.35,197.31,28689.0,185.5364,185.9401,184.3534,185.2547,28689.0
2020-04-14 09:30:00,200.5,205.32,199.05,203.5,9623.0,188.2498,192.7753,186.8884,191.0665,9623.0
2020-04-14 10:00:00,202.72,203.85,201.18,201.63,8324.0,190.3342,191.3951,188.8882,189.3108,8324.0
2020-04-14 10:30:00,201.25,202.42,200.25,200.68,6900.0,188.954,190.0525,188.0151,188.4188,6900.0
2020-04-14 11:00:00,200.52,201.29,198.8,198.8,7524.0,188.2686,188.9915,186.6537,186.6537,7524.0
2020-04-14 11:30:00,198.78,199.42,197.68,198.3,7808.0,186.6349,187.2358,185.6021,186.1842,7808.0
2020-04-14 12:00:00,198.86,199.91,198.57,199.06,8023.0,186.71,187.6958,186.4377,186.8978,8023.0
2020-04-14 12:30:00,199.63,199.63,198.7,199.22,8586.0,187.433,187.433,186.5598,187.048,8586.0
2020-04-14 13:00:00,199.2,201.34,199.15,201.16,8500.0,187.0292,189.0385,186.9823,188.8695,8500.0
2020-04-14 13:30:00,201.9,202.64,201.58,201.92,11060.0,189.5643,190.259,189.2638,189.583,11060.0
2020-04-14 14:00:00,201.8,202.6,201.64,202.3,6674.0,189.4704,190.2215,189.3201,189.9398,6674.0
2020-04-14 14:30:00,202.12,202.29,201.4,202.18,6074.0,189.7708,189.9304,189.0948,189.8272,6074.0
2020-04-14 15:00:00,201.96,201.97,200.69,201.71,7202.0,189.6206,189.63,188.4282,189.3859,7202.0
2020-04-14 15:30:00,201.76,202.63,201.04,201.55,31054.0,189.4328,190.2497,188.7568,189.2356,31054.0
2020-04-15 09:30:00,196.66,197.95,193.05,194.03,5955.0,184.6444,185.8556,181.255,182.1751,5955.0
2020-04-15 10:00:00,194.01,194.34,190.37,191.19,13706.0,182.1563,182.4662,178.7387,179.5086,13706.0
2020-04-15 10:30:00,191.36,193.16,189.45,190.82,12152.0,179.6682,181.3583,177.8749,179.1612,12152.0
2020-04-15 11:00:00,190.41,190.53,189.56,190.16,10410.0,178.7763,178.8889,177.9782,178.5416,10410.0
2020-04-15 11:30:00,190.46,190.88,189.69,190.46,6650.0,178.8232,179.2176,178.1003,178.8232,6650.0
2020-04-15 12:00:00,190.38,191.05,189.83,190.08,8569.0,178.7481,179.3772,178.2317,178.4664,8569.0
2020-04-15 12:30:00,189.75,190.68,188.85,190.27,41004.0,178.1566,179.0298,177.3116,178.6448,41004.0
2020-04-15 13:00:00,190.17,191.49,189.95,190.05,9022.0,178.5509,179.7903,178.3444,178.4383,9022.0
2020-04-15 13:30:00,190.04,190.3,189.06,190.27,10105.0,178.4289,178.673,177.5088,178.6448,10105.0
2020-04-15 14:00:00,190.48,192.15,190.48,192.03,7730.0,178.842,180.41,178.842,180.2973,7730.0
2020-04-15 14:30:00,192.24,193.16,192.17,192.87,11229.0,180.4945,181.3583,180.4287,181.086,11229.0
2020-04-15 15:00:00,192.81,193.1,191.72,191.96,9538.0,181.0296,181.3019,180.0062,180.2316,9538.0
2020-04-15 15:30:00,191.78,192.18,190.98,191.94,44441.0,180.0626,180.4381,179.3115,180.2128,44441.0
2020-04-16 09:30:00,193.47,195.13,191.1,191.61,7921.0,181.6493,183.2079,179.4241,179.903,7921.0
2020-04-16 10:00:00,191.27,191.95,188.37,189.36,16256.0,179.5837,180.2222,176.8609,177.7904,16256.0
2020-04-16 10:30:00,189.3,189.91,188.27,189.51,26502.0,177.7341,178.3068,176.767,177.9313,26502.0
2020-04-16 11:00:00,189.51,189.94,188.94,188.94,31814.0,177.9313,178.335,177.3961,177.3961,31814.0
2020-04-16 11:30:00,189.38,189.88,188.57,189.43,30322.0,177.8092,178.2787,177.0487,177.8562,30322.0
2020-04-16 12:00:00,189.65,189.65,186.89,187.14,9186.0,178.0627,178.0627,175.4713,175.7061,9186.0
2020-04-16 12:30:00,186.96,187.2,186.37,187.02,4855.0,175.5371,175.7624,174.9831,175.5934,4855.0
2020-04-16 13:00:00,187.23,188.03,187.03,187.8,6958.0,175.7906,176.5417,175.6028,176.3257,6958.0
2020-04-16 13:30:00,187.86,188.05,186.81,187.42,4443.0,176.3821,176.5605,175.3962,175.969,4443.0
2020-04-16 14:00:00,187.21,187.96,186.76,187.45,6147.0,175.7718,176.476,175.3493,175.9971,6147.0
2020-04-16 14:30:00,187.39,188.01,186.76,187.36,21628.0,175.9408,176.5229,175.3493,175.9126,21628.0
2020-04-16 15:00:00,187.39,187.65,186.55,187.36,13616.0,175.9408,176.1849,175.1521,175.9126,13616.0
2020-04-16 15:30:00,187.46,188.42,186.97,187.0,56121.0,176.0065,176.9079,175.5465,175.5746,56121.0
2020-04-17 09:30:00,192.64,194.23,190.86,192.74,36238.0,180.87,182.3629,179.1988,180.9639,36238.0
2020-04-17 10:00:00,192.74,192.92,190.59,190.59,28394.0,180.9639,181.1329,178.9453,178.9453,28394.0
2020-04-17 10:30:00,190.61,191.32,189.78,190.4,19959.0,178.9641,179.6307,178.1848,178.7669,19959.0
2020-04-17 11:00:00,190.47,191.23,189.72,189.97,29650.0,178.8326,179.5462,178.1284,178.3632,29650.0
2020-04-17 11:30:00,190.09,190.53,188.94,189.71,27312.0,178.4758,178.8889,177.3961,178.119,27312.0
2020-04-17 12:00:00,189.55,189.64,188.28,188.46,25792.0,177.9688,178.0533,176.7764,176.9454,25792.0
2020-04-17 12:30:00,188.58,189.32,188.4,188.5,34243.0,177.0581,177.7529,176.8891,176.983,34243.0
2020-04-17 13:00:00,188.5,188.79,187.11,187.65,38819.0,176.983,177.2553,175.6779,176.1849,38819.0
2020-04-17 13:30:00,187.46,187.66,186.01,186.08,43097.0,176.0065,176.1943,174.6451,174.7108,43097.0
2020-04-17 14:00:00,186.17,186.63,184.94,185.08,34782.0,174.7953,175.2272,173.6405,173.7719,34782.0
2020-04-17 14:30:00,184.87,185.69,184.45,185.06,40146.0,173.5748,174.3447,173.1804,173.7532,40146.0
2020-04-17 15:00:00,184.98,185.37,183.83,184.2,46116.0,173.678,174.0442,172.5983,172.9457,46116.0
2020-04-17 15:30:00,184.18,185.33,183.87,183.9,177070.0,172.9269,174.0067,172.6359,172.664,177070.0
2020-04-20 09:30:00,172.0,179.37,169.82,175.97,147873.0,161.4911,168.4108,159.4443,165.2185,147873.0
2020-04-20 10:00:00,175.35,183.43,174.69,183.0,169292.0,164.6364,172.2227,164.0167,171.819,169292.0
2020-04-20 10:30:00,182.03,189.8,180.77,184.68,100431.0,170.9083,178.2035,169.7253,173.3964,100431.0
2020-04-20 11:00:00,184.75,186.15,180.68,181.39,50166.0,173.4621,174.7766,169.6408,170.3074,50166.0
2020-04-20 11:30:00,181.78,184.98,180.74,184.02,41011.0,170.6736,173.678,169.6971,172.7767,41011.0
2020-04-20 12:00:00,183.99,184.19,182.87,183.48,32306.0,172.7485,172.9363,171.697,172.2697,32306.0
2020-04-20 12:30:00,183.51,189.44,183.51,188.25,15517.0,172.2979,177.8655,172.2979,176.7483,15517.0
2020-04-20 13:00:00,187.73,187.73,185.35,186.53,96752.0,176.26,176.26,174.0254,175.1333,96752.0
2020-04-20 13:30:00,186.26,187.58,185.73,186.4,27888.0,174.8798,176.1192,174.3822,175.0113,27888.0
2020-04-20 14:00:00,186.45,187.39,182.43,183.79,33234.0,175.0582,175.9408,171.2838,172.5607,33234.0
2020-04-20 14:30:00,183.58,184.29,180.51,180.77,35064.0,172.3636,173.0302,169.4812,169.7253,35064.0
2020-04-20 15:00:00,180.81,182.12,180.52,181.45,25268.0,169.7628,170.9928,169.4905,170.3637,25268.0
2020-04-20 15:30:00,181.34,183.55,180.4,180.85,92996.0,170.2604,172.3354,169.3779,169.8004,92996.0
2020-04-21 09:30:00,173.92,179.78,172.71,174.81,24850.0,163.2938,168.7958,162.1577,164.1294,24850.0
2020-04-21 10:00:00,174.8,174.8,171.31,173.54,18762.0,164.12,164.12,160.8433,162.937,18762.0
2020-04-21 10:30:00,173.8,174.59,173.17,173.7,14439.0,163.1811,163.9229,162.5896,163.0872,14439.0
2020-04-21 11:00:00,173.96,174.14,172.54,173.2,17977.0,163.3313,163.5003,161.9981,162.6178,17977.0
2020-04-21 11:30:00,173.16,173.66,172.48,172.9,39491.0,162.5802,163.0497,161.9418,162.3361,39491.0
2020-04-21 12:00:00,173.37,174.17,172.85,173.28,16361.0,162.7774,163.5285,162.2892,162.6929,16361.0
2020-04-21 12:30:00,173.34,176.15,173.25,176.15,12609.0,162.7492,165.3875,162.6647,165.3875,12609.0
2020-04-21 13:00:00,176.08,177.22,174.89,175.31,64101.0,165.3218,166.3922,164.2045,164.5989,64101.0
2020-04-21 13:30:00,175.31,176.53,175.15,176.28,26758.0,164.5989,165.7443,164.4486,165.5096,26758.0
2020-04-21 14:00:00,176.17,176.17,174.24,174.91,26488.0,165.4063,165.4063,163.5942,164.2233,26488.0
2020-04-21 14:30:00,175.28,175.47,173.54,173.92,166980.0,164.5707,164.7491,162.937,163.2938,166980.0
2020-04-21 15:00:00,173.92,174.83,173.8,174.45,35866.0,163.2938,164.1482,163.1811,163.7914,35866.0
2020-04-21 15:30:00,174.39,174.6,172.78,172.96,93072.0,163.7351,163.9322,162.2234,162.3924,93072.0
2020-04-22 09:30:00,174.38,178.06,169.81,170.24,47892.0,163.7257,167.1808,159.4349,159.8386,47892.0
2020-04-22 10:00:00,170.24,171.63,169.68,170.5,49717.0,159.8386,161.1437,159.3128,160.0827,49717.0
2020-04-22 10:30:00,170.6,171.17,169.52,170.1,56050.0,160.1766,160.7118,159.1626,159.7072,56050.0
2020-04-22 11:00:00,170.26,170.79,169.45,169.45,19406.0,159.8574,160.355,159.0969,159.0969,19406.0
2020-04-22 11:30:00,169.6,170.47,169.46,170.09,14001.0,159.2377,160.0546,159.1063,159.6978,14001.0
2020-04-22 12:00:00,170.02,170.9,169.89,170.6,25878.0,159.6321,160.4583,159.51,160.1766,25878.0
2020-04-22 12:30:00,170.56,170.58,169.8,170.33,16874.0,160.1391,160.1579,159.4255,159.9231,16874.0
2020-04-22 13:00:00,170.47,170.77,170.09,170.48,26816.0,160.0546,160.3362,159.6978,160.064,26816.0
2020-04-22 13:30:00,170.53,171.7,169.48,170.12,23865.0,160.1109,161.2094,159.1251,159.726,23865.0
2020-04-22 14:00:00,170.17,170.28,169.73,169.93,20308.0,159.7729,159.8762,159.3598,159.5476,20308.0
2020-04-22 14:30:00,169.92,170.63,169.01,169.06,25887.0,159.5382,160.2048,158.6838,158.7307,25887.0
2020-04-22 15:00:00,169.17,171.7,168.94,171.22,29695.0,158.834,161.2094,158.6181,160.7588,29695.0
2020-04-22 15:30:00,171.31,172.87,170.01,170.72,145532.0,160.8433,162.3079,159.6227,160.2893,145532.0
2020-04-23 09:30:00,172.21,174.43,170.7,171.98,19714.0,161.6883,163.7726,160.2705,161.4723,19714.0
2020-04-23 10:00:00,171.97,173.4,171.93,172.89,22342.0,161.4629,162.8056,161.4254,162.3267,22342.0
2020-04-23 10:30:00,173.0,175.62,172.99,174.9,17069.0,162.43,164.8899,162.4206,164.2139,17069.0
2020-04-23 11:00:00,174.8,175.1,174.15,174.78,16882.0,164.12,164.4017,163.5097,164.1012,16882.0
2020-04-23 11:30:00,174.44,175.31,173.75,175.3,10806.0,163.782,164.5989,163.1342,164.5895,10806.0
2020-04-23 12:00:00,175.39,179.26,175.39,178.57,10531.0,164.674,168.3075,164.674,167.6597,10531.0
2020-04-23 12:30:00,178.97,178.97,176.12,176.82,7126.0,168.0352,168.0352,165.3594,166.0166,7126.0
2020-04-23 13:00:00,177.22,178.39,175.98,176.53,9944.0,166.3922,167.4907,165.2279,165.7443,9944.0
2020-04-23 13:30:00,176.85,177.1,174.66,175.72,14352.0,166.0448,166.2795,163.9886,164.9838,14352.0
2020-04-23 14:00:00,175.58,177.23,175.56,176.65,8116.0,164.8524,166.4016,164.8336,165.857,8116.0
2020-04-23 14:30:00,177.07,179.17,176.88,178.93,21390.0,166.2513,168.223,166.0729,167.9977,21390.0
2020-04-23 15:00:00,178.87,179.68,177.21,178.66,19072.0,167.9414,168.7019,166.3828,167.7442,19072.0
2020-04-23 15:30:00,178.68,179.38,177.28,177.64,61775.0,167.763,168.4202,166.4485,166.7865,61775.0
2020-04-24 09:30:00,177.82,177.98,173.71,174.06,25469.0,166.9555,167.1057,163.0966,163.4252,25469.0
2020-04-24 10:00:00,173.92,174.85,171.45,172.18,16086.0,163.2938,164.167,160.9747,161.6601,16086.0
2020-04-24 10:30:00,171.94,172.58,171.18,171.25,31694.0,161.4348,162.0357,160.7212,160.7869,31694.0
2020-04-24 11:00:00,170.89,171.15,170.32,170.91,6571.0,160.4489,160.693,159.9137,160.4677,6571.0
2020-04-24 11:30:00,170.98,171.52,170.76,171.34,11416.0,160.5334,161.0404,160.3269,160.8714,11416.0
2020-04-24 12:00:00,171.41,172.66,171.17,172.33,15541.0,160.9371,162.1108,160.7118,161.8009,15541.0
2020-04-24 12:30:00,172.11,172.11,171.29,171.7,8076.0,161.5944,161.5944,160.8245,161.2094,8076.0
2020-04-24 13:00:00,171.46,172.26,171.46,172.26,22198.0,160.9841,161.7352,160.9841,161.7352,22198.0
2020-04-24 13:30:00,172.36,174.59,172.33,174.59,10443.0,161.8291,163.9229,161.8009,163.9229,10443.0
2020-04-24 14:00:00,174.67,175.07,173.68,174.28,15129.0,163.998,164.3735,163.0685,163.6318,15129.0
2020-04-24 14:30:00,174.12,175.9,174.08,175.85,15710.0,163.4816,165.1528,163.444,165.1059,15710.0
2020-04-24 15:00:00,175.74,178.17,175.64,178.17,29171.0,165.0026,167.2841,164.9087,167.2841,29171.0
2020-04-24 15:30:00,177.87,177.94,175.74,176.65,61427.0,167.0025,167.0682,165.0026,165.857,61427.0
2020-04-27 09:30:00,179.32,180.92,177.31,180.91,12389.0,168.3639,169.8661,166.4767,169.8567,12389.0
2020-04-27 10:00:00,179.87,180.83,177.71,180.35,18280.0,168.8803,169.7816,166.8522,169.3309,18280.0
2020-04-27 10:30:00,180.4,181.72,179.69,180.56,5720.0,169.3779,170.6172,168.7113,169.5281,5720.0
2020-04-27 11:00:00,180.73,181.35,179.59,181.05,12196.0,169.6877,170.2698,168.6174,169.9882,12196.0
2020-04-27 11:30:00,181.03,182.34,180.69,182.34,10699.0,169.9694,171.1993,169.6502,171.1993,10699.0
2020-04-27 12:00:00,181.87,182.64,181.86,182.15,3624.0,170.7581,171.481,170.7487,171.0209,3624.0
2020-04-27 12:30:00,182.47,183.82,182.38,183.7,8798.0,171.3214,172.5889,171.2369,172.4762,8798.0
2020-04-27 13:00:00,183.5,183.75,182.97,183.74,10822.0,172.2885,172.5232,171.7908,172.5138,10822.0
2020-04-27 13:30:00,183.69,184.49,183.38,184.02,10279.0,172.4669,173.218,172.1758,172.7767,10279.0
2020-04-27 14:00:00,184.18,184.78,183.59,184.41,7740.0,172.9269,173.4903,172.373,173.1429,7740.0
2020-04-27 14:30:00,184.27,184.55,183.6,184.36,6981.0,173.0114,173.2743,172.3824,173.0959,6981.0
2020-04-27 15:00:00,184.44,184.81,183.88,183.96,12857.0,173.171,173.5184,172.6452,172.7204,12857.0
2020-04-27 15:30:00,184.07,185.2,183.93,184.65,39149.0,172.8236,173.8846,172.6922,173.3682,39149.0
2020-04-28 09:30:00,189.27,193.34,188.61,193.13,20605.0,177.7059,181.5273,177.0863,181.3301,20605.0
2020-04-28 10:00:00,193.39,193.75,190.58,191.71,47221.0,181.5742,181.9122,178.9359,179.9969,47221.0
2020-04-28 10:30:00,191.74,191.89,189.11,189.11,48562.0,180.025,180.1659,177.5557,177.5557,48562.0
2020-04-28 11:00:00,189.13,192.18,189.12,191.53,107947.0,177.5745,180.4381,177.5651,179.8278,107947.0
2020-04-28 11:30:00,191.34,192.68,191.34,192.32,12875.0,179.6495,180.9076,179.6495,180.5696,12875.0
2020-04-28 12:00:00,192.38,192.48,191.81,192.19,16375.0,180.6259,180.7198,180.0907,180.4475,16375.0
2020-04-28 12:30:00,192.06,193.0,191.9,192.83,15630.0,180.3255,181.208,180.1752,181.0484,15630.0
2020-04-28 13:00:00,192.84,193.2,192.47,192.81,12220.0,181.0578,181.3958,180.7104,181.0296,12220.0
2020-04-28 13:30:00,192.82,192.86,190.62,190.62,23338.0,181.039,181.0766,178.9734,178.9734,23338.0
2020-04-28 14:00:00,190.53,191.76,189.93,191.43,14178.0,178.8889,180.0438,178.3256,179.734,14178.0
2020-04-28 14:30:00,191.47,191.48,189.19,189.39,15477.0,179.7715,179.7809,177.6308,177.8186,15477.0
2020-04-28 15:00:00,189.56,189.84,188.2,188.77,13291.0,177.9782,178.2411,176.7013,177.2365,13291.0
2020-04-28 15:30:00,188.5,188.73,186.46,186.78,55232.0,176.983,177.1989,175.0676,175.3681,55232.0
2020-04-29 09:30:00,191.15,192.62,188.41,191.46,23002.0,179.4711,180.8513,176.8985,179.7621,23002.0
2020-04-29 10:00:00,191.78,192.18,190.97,191.93,17494.0,180.0626,180.4381,179.3021,180.2034,17494.0
2020-04-29 10:30:00,191.87,192.98,191.73,192.35,14299.0,180.1471,181.1893,180.0156,180.5977,14299.0
2020-04-29 11:00:00,192.53,192.59,190.83,191.36,21913.0,180.7667,180.8231,179.1706,179.6682,21913.0
2020-04-29 11:30:00,191.02,191.02,189.53,190.23,16272.0,179.349,179.349,177.95,178.6073,16272.0
2020-04-29 12:00:00,190.13,191.28,190.12,191.27,15244.0,178.5134,179.5931,178.504,179.5837,15244.0
2020-04-29 12:30:00,191.36,191.36,190.04,190.12,20067.0,179.6682,179.6682,178.4289,178.504,20067.0
2020-04-29 13:00:00,190.2,190.33,189.76,189.84,8981.0,178.5791,178.7012,178.166,178.2411,8981.0
2020-04-29 13:30:00,189.75,190.04,189.08,189.15,12100.0,178.1566,178.4289,177.5275,177.5933,12100.0
2020-04-29 14:00:00,189.15,189.44,188.15,188.45,17966.0,177.5933,177.8655,176.6544,176.936,17966.0
2020-04-29 14:30:00,188.68,190.24,188.08,190.13,18963.0,177.152,178.6167,176.5886,178.5134,18963.0
2020-04-29 15:00:00,190.15,191.13,189.93,191.02,12129.0,178.5322,179.4523,178.3256,179.349,12129.0
2020-04-29 15:30:00,190.9,191.89,189.69,190.27,30709.0,179.2363,180.1659,178.1003,178.6448,30709.0
2020-04-30 09:30:00,187.88,187.88,182.9,184.47,17513.0,176.4009,176.4009,171.7251,173.1992,17513.0
2020-04-30 10:00:00,184.98,186.95,184.29,186.27,15475.0,173.678,175.5277,173.0302,174.8892,15475.0
2020-04-30 10:30:00,186.24,186.24,184.83,185.03,10561.0,174.8611,174.8611,173.5372,173.725,10561.0
2020-04-30 11:00:00,185.02,185.34,183.95,183.95,9713.0,173.7156,174.016,172.711,172.711,9713.0
2020-04-30 11:30:00,184.17,185.29,183.87,184.67,5697.0,172.9175,173.9691,172.6359,173.387,5697.0
2020-04-30 12:00:00,184.22,185.28,183.94,184.81,10199.0,172.9645,173.9597,172.7016,173.5184,10199.0
2020-04-30 12:30:00,184.95,185.95,184.41,185.81,4825.0,173.6499,174.5888,173.1429,174.4573,4825.0
2020-04-30 13:00:00,185.68,186.96,185.35,186.56,6486.0,174.3353,175.5371,174.0254,175.1615,6486.0
2020-04-30 13:30:00,186.62,187.09,186.27,186.46,8726.0,175.2178,175.6591,174.8892,175.0676,8726.0
2020-04-30 14:00:00,186.42,187.36,186.36,187.28,14502.0,175.0301,175.9126,174.9737,175.8375,14502.0
2020-04-30 14:30:00,187.24,187.48,186.68,187.03,14298.0,175.8,176.0253,175.2742,175.6028,14298.0
2020-04-30 15:00:00,187.02,187.72,186.85,187.31,14383.0,175.5934,176.2506,175.4338,175.8657,14383.0
2020-04-30 15:30:00,187.33,187.62,186.04,186.68,74640.0,175.8845,176.1567,174.6733,175.2742,74640.0
2020-05-01 09:30:00,184.15,184.62,180.8,180.8,9374.0,172.8988,173.34,169.7534,169.7534,9374.0
2020-05-01 10:00:00,181.36,182.08,180.19,180.6,10916.0,170.2792,170.9552,169.1807,169.5657,10916.0
2020-05-01 10:30:00,181.15,183.14,180.92,181.9,9305.0,170.082,171.9505,169.8661,170.7862,9305.0
2020-05-01 11:00:00,181.43,181.43,180.47,180.66,2738.0,170.3449,170.3449,169.4436,169.622,2738.0
2020-05-01 11:30:00,180.16,180.38,179.0,179.46,7201.0,169.1525,169.3591,168.0634,168.4953,7201.0
2020-05-01 12:00:00,179.46,179.9,179.04,179.59,6317.0,168.4953,168.9084,168.101,168.6174,6317.0
2020-05-01 12:30:00,179.34,179.55,178.93,179.42,3503.0,168.3826,168.5798,167.9977,168.4577,3503.0
2020-05-01 13:00:00,179.46,180.43,179.46,180.43,5383.0,168.4953,169.406,168.4953,169.406,5383.0
2020-05-01 13:30:00,180.56,180.66,179.91,180.48,4264.0,169.5281,169.622,168.9178,169.453,4264.0
2020-05-01 14:00:00,180.32,181.15,180.2,181.15,4878.0,169.3028,170.082,169.1901,170.082,4878.0
2020-05-01 14:30:00,181.28,182.73,181.12,181.93,14962.0,170.2041,171.5655,170.0539,170.8144,14962.0
2020-05-01 15:00:00,181.91,182.71,181.54,182.52,11164.0,170.7956,171.5467,170.4482,171.3683,11164.0
2020-05-01 15:30:00,182.68,183.72,181.71,183.38,56085.0,171.5186,172.495,170.6078,172.1758,56085.0
2020-05-04 09:30:00,179.37,181.91,178.04,180.61,9861.0,168.4108,170.7956,167.1621,169.575,9861.0
2020-05-04 10:00:00,180.3,183.1,180.2,182.28,17456.0,169.284,171.9129,169.1901,171.143,17456.0
2020-05-04 10:30:00,182.05,183.51,181.23,183.09,16466.0,170.9271,172.2979,170.1572,171.9035,16466.0
2020-05-04 11:00:00,182.53,184.3,181.97,183.22,12157.0,171.3777,173.0396,170.8519,172.0256,12157.0
2020-05-04 11:30:00,183.02,184.4,182.71,183.48,7253.0,171.8378,173.1335,171.5467,172.2697,7253.0
2020-05-04 12:00:00,183.65,184.56,183.65,184.47,6123.0,172.4293,173.2837,172.4293,173.1992,6123.0
2020-05-04 12:30:00,184.78,185.36,184.23,185.28,11246.0,173.4903,174.0348,172.9739,173.9597,11246.0
2020-05-04 13:00:00,185.18,185.37,184.5,184.5,8397.0,173.8658,174.0442,173.2274,173.2274,8397.0
2020-05-04 13:30:00,184.64,185.13,184.37,184.53,14583.0,173.3588,173.8189,173.1053,173.2555,14583.0
2020-05-04 14:00:00,184.56,184.96,184.28,184.46,10502.0,173.2837,173.6593,173.0208,173.1898,10502.0
2020-05-04 14:30:00,184.6,185.53,184.06,185.5,12265.0,173.3213,174.1944,172.8143,174.1663,12265.0
2020-05-04 15:00:00,185.44,185.9,185.16,185.88,9238.0,174.1099,174.5418,173.847,174.5231,9238.0
2020-05-04 15:30:00,185.71,186.38,185.69,186.32,40245.0,174.3634,174.9925,174.3447,174.9362,40245.0
2020-05-05 09:30:00,188.26,191.89,187.34,191.89,14460.0,176.7576,180.1659,175.8938,180.1659,14460.0
2020-05-05 10:00:00,191.45,191.78,187.78,187.78,26432.0,179.7527,180.0626,176.307,176.307,26432.0
2020-05-05 10:30:00,187.44,188.35,186.54,187.11,15487.0,175.9877,176.8421,175.1427,175.6779,15487.0
2020-05-05 11:00:00,187.27,188.82,187.25,188.7,34095.0,175.8281,177.2834,175.8093,177.1708,34095.0
2020-05-05 11:30:00,188.71,188.82,187.92,188.19,8555.0,177.1801,177.2834,176.4384,176.6919,8555.0
2020-05-05 12:00:00,188.21,188.99,188.03,188.73,21233.0,176.7107,177.443,176.5417,177.1989,21233.0
2020-05-05 12:30:00,188.91,188.94,188.44,188.68,8700.0,177.3679,177.3961,176.9266,177.152,8700.0
2020-05-05 13:00:00,188.59,189.12,188.48,189.12,8325.0,177.0675,177.5651,176.9642,177.5651,8325.0
2020-05-05 13:30:00,189.19,190.76,189.11,190.41,11315.0,177.6308,179.1049,177.5557,178.7763,11315.0
2020-05-05 14:00:00,190.5,191.52,190.5,191.02,10256.0,178.8608,179.8185,178.8608,179.349,10256.0
2020-05-05 14:30:00,190.94,191.83,190.87,191.75,16356.0,179.2739,180.1095,179.2082,180.0344,16356.0
2020-05-05 15:00:00,191.54,191.68,190.91,191.11,25687.0,179.8372,179.9687,179.2457,179.4335,25687.0
2020-05-05 15:30:00,191.11,191.25,190.5,190.79,54117.0,179.4335,179.565,178.8608,179.1331,54117.0
2020-05-06 09:30:00,192.27,192.39,190.15,190.36,12954.0,180.5226,180.6353,178.5322,178.7293,12954.0
2020-05-06 10:00:00,190.5,191.54,189.91,190.98,23404.0,178.8608,179.8372,178.3068,179.3115,23404.0
2020-05-06 10:30:00,190.83,191.94,190.58,191.15,11029.0,179.1706,180.2128,178.9359,179.4711,11029.0
2020-05-06 11:00:00,191.01,191.61,190.03,190.24,12684.0,179.3396,179.903,178.4195,178.6167,12684.0
2020-05-06 11:30:00,190.24,190.31,189.06,189.16,12279.0,178.6167,178.6824,177.5088,177.6027,12279.0
2020-05-06 12:00:00,189.32,190.34,189.32,190.03,23703.0,177.7529,178.7106,177.7529,178.4195,23703.0
2020-05-06 12:30:00,190.11,190.99,190.11,190.56,7738.0,178.4946,179.3208,178.4946,178.9171,7738.0
2020-05-06 13:00:00,190.36,190.93,189.95,190.77,12104.0,178.7293,179.2645,178.3444,179.1143,12104.0
2020-05-06 13:30:00,190.74,191.32,190.53,190.64,7600.0,179.0861,179.6307,178.8889,178.9922,7600.0
2020-05-06 14:00:00,190.52,190.79,190.08,190.31,12800.0,178.8796,179.1331,178.4664,178.6824,12800.0
2020-05-06 14:30:00,190.33,190.74,190.26,190.46,9806.0,178.7012,179.0861,178.6354,178.8232,9806.0
2020-05-06 15:00:00,190.49,190.58,190.04,190.08,33597.0,178.8514,178.9359,178.4289,178.4664,33597.0
2020-05-06 15:30:00,189.92,189.93,188.26,188.82,133035.0,178.3162,178.3256,176.7576,177.2834,133035.0
2020-05-07 09:30:00,190.03,191.15,188.98,190.72,14672.0,178.4195,179.4711,177.4336,179.0673,14672.0
2020-05-07 10:00:00,190.45,191.77,190.38,191.77,9684.0,178.8138,180.0532,178.7481,180.0532,9684.0
2020-05-07 10:30:00,191.95,192.34,191.3,192.22,8661.0,180.2222,180.5884,179.6119,180.4757,8661.0
2020-05-07 11:00:00,192.12,192.51,191.85,192.49,12500.0,180.3818,180.748,180.1283,180.7292,12500.0
2020-05-07 11:30:00,192.5,193.54,192.26,193.24,10083.0,180.7386,181.715,180.5132,181.4334,10083.0
2020-05-07 12:00:00,193.24,193.54,192.59,193.14,12279.0,181.4334,181.715,180.8231,181.3395,12279.0
2020-05-07 12:30:00,193.21,193.35,192.82,193.28,10601.0,181.4052,181.5366,181.039,181.4709,10601.0
2020-05-07 13:00:00,193.34,193.91,193.24,193.85,10275.0,181.5273,182.0624,181.4334,182.0061,10275.0
2020-05-07 13:30:00,193.79,194.09,193.57,193.95,8975.0,181.9498,182.2314,181.7432,182.1,8975.0
2020-05-07 14:00:00,193.98,194.07,193.61,193.86,7413.0,182.1282,182.2127,181.7808,182.0155,7413.0
2020-05-07 14:30:00,193.64,193.76,191.86,192.09,6542.0,181.8089,181.9216,180.1377,180.3536,6542.0
2020-05-07 15:00:00,191.95,192.73,191.86,192.62,16477.0,180.2222,180.9545,180.1377,180.8513,16477.0
2020-05-07 15:30:00,192.71,192.87,192.23,192.63,68837.0,180.9358,181.086,180.4851,180.8606,68837.0
2020-05-08 09:30:00,195.56,196.58,194.36,196.54,7924.0,183.6116,184.5693,182.4849,184.5317,7924.0
2020-05-08 10:00:00,196.61,197.47,196.37,197.02,8455.0,184.5975,185.4049,184.3721,184.9824,8455.0
2020-05-08 10:30:00,197.02,197.18,195.65,195.76,16303.0,184.9824,185.1326,183.6961,183.7994,16303.0
2020-05-08 11:00:00,195.7,196.01,195.04,195.04,8202.0,183.7431,184.0341,183.1234,183.1234,8202.0
2020-05-08 11:30:00,195.12,196.0,194.66,195.86,12414.0,183.1985,184.0247,182.7666,183.8933,12414.0
2020-05-08 12:00:00,195.74,196.02,195.07,195.48,11089.0,183.7806,184.0435,183.1516,183.5365,11089.0
2020-05-08 12:30:00,195.56,195.57,194.54,194.7,16754.0,183.6116,183.621,182.6539,182.8042,16754.0
2020-05-08 13:00:00,194.67,194.85,193.59,193.78,8383.0,182.776,182.945,181.762,181.9404,8383.0
2020-05-08 13:30:00,193.77,193.88,192.65,192.74,21587.0,181.931,182.0343,180.8794,180.9639,21587.0
2020-05-08 14:00:00,192.74,192.83,192.4,192.63,11175.0,180.9639,181.0484,180.6447,180.8606,11175.0
2020-05-08 14:30:00,192.6,192.6,191.44,191.75,8803.0,180.8325,180.8325,179.7433,180.0344,8803.0
2020-05-08 15:00:00,191.68,192.22,191.59,191.75,15679.0,179.9687,180.4757,179.8842,180.0344,15679.0
2020-05-08 15:30:00,191.63,192.33,190.91,191.63,93614.0,179.9217,180.579,179.2457,179.9217,93614.0
2020-05-11 09:30:00,189.17,190.66,186.66,187.34,11302.0,177.612,179.011,175.2554,175.8938,11302.0
2020-05-11 10:00:00,186.97,188.06,186.29,187.24,19472.0,175.5465,176.5699,174.908,175.8,19472.0
2020-05-11 10:30:00,187.17,188.64,187.06,187.59,32941.0,175.7342,177.1144,175.631,176.1286,32941.0
2020-05-11 11:00:00,187.35,188.35,187.3,188.1,14142.0,175.9032,176.8421,175.8563,176.6074,14142.0
2020-05-11 11:30:00,188.59,188.73,188.11,188.11,13695.0,177.0675,177.1989,176.6168,176.6168,13695.0
2020-05-11 12:00:00,188.33,190.48,188.33,190.32,5485.0,176.8234,178.842,176.8234,178.6918,5485.0
2020-05-11 12:30:00,190.32,190.9,189.61,189.8,7234.0,178.6918,179.2363,178.0252,178.2035,7234.0
2020-05-11 13:00:00,189.65,190.59,189.62,190.35,4760.0,178.0627,178.9453,178.0345,178.7199,4760.0
2020-05-11 13:30:00,190.42,190.65,189.65,189.86,6910.0,178.7857,179.0016,178.0627,178.2599,6910.0
2020-05-11 14:00:00,189.98,190.01,189.36,189.57,9215.0,178.3726,178.4007,177.7904,177.9876,9215.0
2020-05-11 14:30:00,189.81,190.01,189.58,189.76,6200.0,178.2129,178.4007,177.997,178.166,6200.0
2020-05-11 15:00:00,189.84,190.16,189.32,189.54,7458.0,178.2411,178.5416,177.7529,177.9594,7458.0
2020-05-11 15:30:00,189.46,189.68,186.65,186.69,72589.0,177.8843,178.0909,175.246,175.2836,72589.0
2020-05-12 09:30:00,187.5,188.69,186.79,188.33,10296.0,176.0441,177.1614,175.3775,176.8234,10296.0
2020-05-12 10:00:00,188.13,188.33,187.46,187.68,11592.0,176.6356,176.8234,176.0065,176.2131,11592.0
2020-05-12 10:30:00,187.83,188.18,187.22,187.24,5221.0,176.3539,176.6825,175.7812,175.8,5221.0
2020-05-12 11:00:00,187.1,187.21,186.65,186.65,5097.0,175.6685,175.7718,175.246,175.246,5097.0
2020-05-12 11:30:00,186.59,186.79,185.95,186.74,7302.0,175.1897,175.3775,174.5888,175.3305,7302.0
2020-05-12 12:00:00,186.76,186.92,186.21,186.31,6138.0,175.3493,175.4995,174.8329,174.9268,6138.0
2020-05-12 12:30:00,186.23,186.68,186.15,186.39,5077.0,174.8517,175.2742,174.7766,175.0019,5077.0
2020-05-12 13:00:00,186.31,186.31,184.85,185.06,4247.0,174.9268,174.9268,173.556,173.7532,4247.0
2020-05-12 13:30:00,185.14,186.03,185.14,185.9,4078.0,173.8283,174.6639,173.8283,174.5418,4078.0
2020-05-12 14:00:00,186.12,186.16,184.23,184.51,6967.0,174.7484,174.7859,172.9739,173.2368,6967.0
2020-05-12 14:30:00,184.49,185.11,184.36,184.94,7736.0,173.218,173.8001,173.0959,173.6405,7736.0
2020-05-12 15:00:00,184.72,184.82,183.46,183.77,8988.0,173.4339,173.5278,172.2509,172.542,8988.0
2020-05-12 15:30:00,183.81,183.9,181.51,181.86,40661.0,172.5795,172.664,170.4201,170.7487,40661.0
2020-05-13 09:30:00,180.48,181.24,178.85,180.3,12584.0,169.453,170.1665,167.9226,169.284,12584.0
2020-05-13 10:00:00,180.42,181.51,179.78,180.86,23674.0,169.3966,170.4201,168.7958,169.8098,23674.0
2020-05-13 10:30:00,180.78,181.74,180.41,180.41,8199.0,169.7347,170.636,169.3873,169.3873,8199.0
2020-05-13 11:00:00,180.16,180.57,178.54,178.94,4543.0,169.1525,169.5375,167.6315,168.0071,4543.0
2020-05-13 11:30:00,179.07,179.3,178.13,178.47,26215.0,168.1291,168.3451,167.2466,167.5658,26215.0
2020-05-13 12:00:00,178.64,178.93,176.83,177.89,12527.0,167.7254,167.9977,166.026,167.0212,12527.0
2020-05-13 12:30:00,178.02,178.26,177.29,177.29,9955.0,167.1433,167.3686,166.4579,166.4579,9955.0
2020-05-13 13:00:00,177.43,178.63,177.17,178.17,9671.0,166.5893,167.716,166.3452,167.2841,9671.0
2020-05-13 13:30:00,178.28,178.47,177.34,177.76,5708.0,167.3874,167.5658,166.5048,166.8992,5708.0
2020-05-13 14:00:00,177.59,177.63,176.75,177.16,7424.0,166.7396,166.7771,165.9509,166.3358,7424.0
2020-05-13 14:30:00,177.27,178.3,177.17,177.94,13108.0,166.4391,167.4062,166.3452,167.0682,13108.0
2020-05-13 15:00:00,178.28,178.64,177.52,177.72,8271.0,167.3874,167.7254,166.6738,166.8616,8271.0
2020-05-13 15:30:00,177.83,178.86,177.77,178.4,40179.0,166.9649,167.932,166.9086,167.5001,40179.0
2020-05-14 09:30:00,176.32,176.39,173.24,174.22,12010.0,165.5472,165.6129,162.6553,163.5755,12010.0
2020-05-14 10:00:00,173.89,175.75,173.55,175.62,22603.0,163.2656,165.012,162.9464,164.8899,22603.0
2020-05-14 10:30:00,175.46,179.01,175.28,178.8,14577.0,164.7397,168.0728,164.5707,167.8756,14577.0
2020-05-14 11:00:00,178.46,180.5,178.27,179.29,20235.0,167.5564,169.4718,167.378,168.3357,20235.0
2020-05-14 11:30:00,179.4,180.22,178.65,179.68,23654.0,168.439,169.2089,167.7348,168.7019,23654.0
2020-05-14 12:00:00,179.54,180.85,179.12,180.61,14228.0,168.5704,169.8004,168.1761,169.575,14228.0
2020-05-14 12:30:00,180.72,182.33,180.71,182.03,20172.0,169.6783,171.19,169.6689,170.9083,20172.0
2020-05-14 13:00:00,182.13,183.04,181.81,182.89,14504.0,171.0022,171.8566,170.7017,171.7157,14504.0
2020-05-14 13:30:00,183.03,183.32,182.24,182.63,21706.0,171.8472,172.1195,171.1055,171.4716,21706.0
2020-05-14 14:00:00,182.64,182.84,181.94,182.44,17479.0,171.481,171.6688,170.8238,171.2932,17479.0
2020-05-14 14:30:00,182.56,182.85,181.93,182.73,22422.0,171.4059,171.6782,170.8144,171.5655,22422.0
2020-05-14 15:00:00,182.7,184.99,182.65,184.83,30904.0,171.5373,173.6874,171.4904,173.5372,30904.0
2020-05-14 15:30:00,184.94,185.22,183.56,184.42,114329.0,173.6405,173.9034,172.3448,173.1523,114329.0
2020-05-15 09:30:00,183.25,186.96,182.09,185.64,15101.0,172.0537,175.5371,170.9646,174.2977,15101.0
2020-05-15 10:00:00,185.74,186.37,184.74,184.8,18989.0,174.3916,174.9831,173.4527,173.509,18989.0
2020-05-15 10:30:00,184.5,185.16,183.88,184.84,14782.0,173.2274,173.847,172.6452,173.5466,14782.0
2020-05-15 11:00:00,184.5,184.89,183.61,184.52,13093.0,173.2274,173.5935,172.3917,173.2461,13093.0
2020-05-15 11:30:00,184.27,186.06,184.01,185.77,12343.0,173.0114,174.6921,172.7673,174.4198,12343.0
2020-05-15 12:00:00,185.44,186.29,185.19,185.34,16749.0,174.1099,174.908,173.8752,174.016,16749.0
2020-05-15 12:30:00,185.34,186.03,185.29,185.87,19868.0,174.016,174.6639,173.9691,174.5137,19868.0
2020-05-15 13:00:00,186.22,186.57,185.75,186.39,21353.0,174.8423,175.1709,174.401,175.0019,21353.0
2020-05-15 13:30:00,186.25,186.53,185.68,185.75,14318.0,174.8704,175.1333,174.3353,174.401,14318.0
2020-05-15 14:00:00,185.81,187.09,185.71,186.27,28132.0,174.4573,175.6591,174.3634,174.8892,28132.0
2020-05-15 14:30:00,186.25,186.3,184.15,184.96,26761.0,174.8704,174.9174,172.8988,173.6593,26761.0
2020-05-15 15:00:00,185.01,185.08,182.5,182.5,37997.0,173.7062,173.7719,171.3496,171.3496,37997.0
2020-05-15 15:30:00,182.55,183.06,179.64,181.13,128785.0,171.3965,171.8754,168.6643,170.0633,128785.0
2020-05-18 09:30:00,186.16,190.63,185.52,190.11,10079.0,174.7859,178.9828,174.185,178.4946,10079.0
2020-05-18 10:00:00,190.21,191.49,190.08,190.39,13297.0,178.5885,179.7903,178.4664,178.7575,13297.0
2020-05-18 10:30:00,190.35,191.57,189.98,190.48,14756.0,178.7199,179.8654,178.3726,178.842,14756.0
2020-05-18 11:00:00,190.44,193.0,190.02,192.48,11507.0,178.8044,181.208,178.4101,180.7198,11507.0
2020-05-18 11:30:00,192.56,193.0,191.49,191.49,12469.0,180.7949,181.208,179.7903,179.7903,12469.0
2020-05-18 12:00:00,191.49,191.5,190.7,191.28,8670.0,179.7903,179.7997,179.0486,179.5931,8670.0
2020-05-18 12:30:00,191.27,191.65,190.94,191.46,8570.0,179.5837,179.9405,179.2739,179.7621,8570.0
2020-05-18 13:00:00,191.33,192.27,191.31,192.27,12003.0,179.6401,180.5226,179.6213,180.5226,12003.0
2020-05-18 13:30:00,192.2,192.2,191.51,191.54,7489.0,180.4569,180.4569,179.8091,179.8372,7489.0
2020-05-18 14:00:00,191.6,192.38,191.58,192.35,11906.0,179.8936,180.6259,179.8748,180.5977,11906.0
2020-05-18 14:30:00,192.34,193.69,192.34,193.03,14998.0,180.5884,181.8559,180.5884,181.2362,14998.0
2020-05-18 15:00:00,192.91,194.0,192.91,193.57,12115.0,181.1235,182.1469,181.1235,181.7432,12115.0
2020-05-18 15:30:00,193.67,195.11,193.44,193.82,43255.0,181.8371,183.1891,181.6212,181.9779,43255.0
2020-05-19 09:30:00,192.95,194.86,191.99,194.34,14687.0,181.1611,182.9544,180.2597,182.4662,14687.0
2020-05-19 10:00:00,194.06,195.82,193.78,194.09,13627.0,182.2033,183.8557,181.9404,182.2314,13627.0
2020-05-19 10:30:00,194.37,194.7,193.14,193.98,9233.0,182.4943,182.8042,181.3395,182.1282,9233.0
2020-05-19 11:00:00,193.98,196.23,193.88,196.01,7401.0,182.1282,184.2407,182.0343,184.0341,7401.0
2020-05-19 11:30:00,195.96,196.13,194.21,194.32,6625.0,183.9872,184.1468,182.3441,182.4474,6625.0
2020-05-19 12:00:00,194.39,194.58,192.97,193.12,13579.0,182.5131,182.6915,181.1799,181.3207,13579.0
2020-05-19 12:30:00,193.17,193.26,191.81,192.12,10625.0,181.3676,181.4521,180.0907,180.3818,10625.0
2020-05-19 13:00:00,192.21,192.88,191.99,192.84,3600.0,180.4663,181.0954,180.2597,181.0578,3600.0
2020-05-19 13:30:00,192.88,193.1,192.32,192.35,6237.0,181.0954,181.3019,180.5696,180.5977,6237.0
2020-05-19 14:00:00,192.43,193.04,192.08,192.38,19017.0,180.6729,181.2456,180.3442,180.6259,19017.0
2020-05-19 14:30:00,192.57,193.01,191.57,191.75,11672.0,180.8043,181.2174,179.8654,180.0344,11672.0
2020-05-19 15:00:00,191.65,193.39,191.63,192.26,14471.0,179.9405,181.5742,179.9217,180.5132,14471.0
2020-05-19 15:30:00,192.05,192.05,189.26,189.27,32949.0,180.3161,180.3161,177.6965,177.7059,32949.0
2020-05-20 09:30:00,191.71,197.11,191.71,195.61,20559.0,179.9969,185.0669,179.9969,183.6586,20559.0
2020-05-20 10:00:00,195.32,196.67,195.27,195.78,16835.0,183.3863,184.6538,183.3393,183.8182,16835.0
2020-05-20 10:30:00,195.64,195.68,193.88,193.9,25660.0,183.6867,183.7243,182.0343,182.053,25660.0
2020-05-20 11:00:00,193.92,194.44,193.64,194.07,12781.0,182.0718,182.5601,181.8089,182.2127,12781.0
2020-05-20 11:30:00,194.08,194.28,193.86,193.91,10691.0,182.222,182.4098,182.0155,182.0624,10691.0
2020-05-20 12:00:00,194.05,194.1,192.82,192.93,11564.0,182.1939,182.2408,181.039,181.1423,11564.0
2020-05-20 12:30:00,192.99,193.02,192.1,192.1,8562.0,181.1986,181.2268,180.363,180.363,8562.0
2020-05-20 13:00:00,191.97,191.97,190.6,191.08,12528.0,180.241,180.241,178.9547,179.4053,12528.0
2020-05-20 13:30:00,191.03,191.33,190.73,190.73,8238.0,179.3584,179.6401,179.0767,179.0767,8238.0
2020-05-20 14:00:00,190.72,190.86,189.76,190.59,30872.0,179.0673,179.1988,178.166,178.9453,30872.0
2020-05-20 14:30:00,190.71,191.81,190.68,191.59,9896.0,179.0579,180.0907,179.0298,179.8842,9896.0
2020-05-20 15:00:00,191.29,192.2,190.92,192.2,9431.0,179.6025,180.4569,179.2551,180.4569,9431.0
2020-05-20 15:30:00,192.14,192.33,190.97,191.88,56171.0,180.4006,180.579,179.3021,180.1565,56171.0
2020-05-21 09:30:00,191.54,193.72,191.13,192.75,4158.0,179.8372,181.884,179.4523,180.9733,4158.0
2020-05-21 10:00:00,193.01,194.09,193.01,193.13,10205.0,181.2174,182.2314,181.2174,181.3301,10205.0
2020-05-21 10:30:00,193.02,193.78,192.83,193.61,8607.0,181.2268,181.9404,181.0484,181.7808,8607.0
2020-05-21 11:00:00,193.57,193.62,192.39,192.84,9510.0,181.7432,181.7902,180.6353,181.0578,9510.0
2020-05-21 11:30:00,193.53,193.86,193.21,193.34,4547.0,181.7057,182.0155,181.4052,181.5273,4547.0
2020-05-21 12:00:00,193.6,194.54,193.59,194.13,23033.0,181.7714,182.6539,181.762,182.269,23033.0
2020-05-21 12:30:00,194.09,194.1,191.73,193.79,50165.0,182.2314,182.2408,180.0156,181.9498,50165.0
2020-05-21 13:00:00,193.82,194.05,191.97,193.17,56686.0,181.9779,182.1939,180.241,181.3676,56686.0
2020-05-21 13:30:00,193.16,194.18,192.93,194.04,7973.0,181.3583,182.3159,181.1423,182.1845,7973.0
2020-05-21 14:00:00,193.97,195.11,193.82,195.11,14195.0,182.1188,183.1891,181.9779,183.1891,14195.0
2020-05-21 14:30:00,195.1,195.17,194.27,194.76,8225.0,183.1797,183.2455,182.4004,182.8605,8225.0
2020-05-21 15:00:00,194.97,195.45,194.83,195.32,9432.0,183.0577,183.5083,182.9262,183.3863,9432.0
2020-05-21 15:30:00,195.2,197.01,194.75,195.19,53828.0,183.2736,184.973,182.8511,183.2642,53828.0
2020-05-22 09:30:00,195.24,195.24,193.72,194.48,2866.0,183.3112,183.3112,181.884,182.5976,2866.0
2020-05-22 10:00:00,194.82,195.16,193.98,194.27,3200.0,182.9168,183.2361,182.1282,182.4004,3200.0
2020-05-22 10:30:00,194.47,194.9,194.15,194.2,4100.0,182.5882,182.9919,182.2878,182.3347,4100.0
2020-05-22 11:00:00,194.41,195.03,194.34,194.89,5492.0,182.5319,183.114,182.4662,182.9826,5492.0
2020-05-22 11:30:00,194.93,195.14,194.6,194.9,7282.0,183.0201,183.2173,182.7103,182.9919,7282.0
2020-05-22 12:00:00,195.08,195.54,194.6,195.4,6715.0,183.1609,183.5928,182.7103,183.4614,6715.0
2020-05-22 12:30:00,195.59,196.0,195.53,196.0,3548.0,183.6398,184.0247,183.5835,184.0247,3548.0
2020-05-22 13:00:00,196.09,196.37,195.72,196.3,5682.0,184.1092,184.3721,183.7618,184.3064,5682.0
2020-05-22 13:30:00,196.37,197.06,196.17,196.9,8876.0,184.3721,185.02,184.1844,184.8698,8876.0
2020-05-22 14:00:00,196.93,197.49,196.8,197.14,11772.0,184.8979,185.4237,184.7759,185.0951,11772.0
2020-05-22 14:30:00,197.11,197.49,196.53,197.11,24595.0,185.0669,185.4237,184.5224,185.0669,24595.0
2020-05-22 15:00:00,197.13,197.51,196.85,197.35,9100.0,185.0857,185.4425,184.8228,185.2923,9100.0
2020-05-22 15:30:00,197.31,198.67,197.2,198.44,53460.0,185.2547,186.5316,185.1514,186.3157,53460.0
2020-05-26 09:30:00,204.81,205.67,203.19,203.79,8571.0,192.2965,193.1039,190.7754,191.3388,8571.0
2020-05-26 10:00:00,203.65,206.28,203.36,205.52,23006.0,191.2073,193.6766,190.9351,192.9631,23006.0
2020-05-26 10:30:00,205.41,206.96,205.41,206.87,7710.0,192.8598,194.3151,192.8598,194.2306,7710.0
2020-05-26 11:00:00,206.84,207.66,206.16,207.06,11210.0,194.2024,194.9723,193.564,194.409,11210.0
2020-05-26 11:30:00,207.0,209.22,206.77,209.22,15918.0,194.3527,196.437,194.1367,196.437,15918.0
2020-05-26 12:00:00,209.04,210.36,208.87,210.17,36637.0,196.268,197.5074,196.1084,197.329,36637.0
2020-05-26 12:30:00,210.23,211.49,210.16,211.0,8781.0,197.3853,198.5683,197.3196,198.1083,8781.0
2020-05-26 13:00:00,210.93,211.16,210.36,210.92,7726.0,198.0425,198.2585,197.5074,198.0332,7726.0
2020-05-26 13:30:00,210.81,212.36,210.79,211.73,16941.0,197.9299,199.3852,197.9111,198.7937,16941.0
2020-05-26 14:00:00,211.92,212.19,211.39,212.19,11713.0,198.9721,199.2256,198.4744,199.2256,11713.0
2020-05-26 14:30:00,212.27,213.37,212.19,213.28,19052.0,199.3007,200.3335,199.2256,200.249,19052.0
2020-05-26 15:00:00,213.14,213.39,211.9,213.22,41720.0,200.1175,200.3522,198.9533,200.1926,41720.0
2020-05-26 15:30:00,213.22,213.41,211.77,212.31,71298.0,200.1926,200.371,198.8312,199.3382,71298.0
2020-05-27 09:30:00,216.85,218.57,214.94,216.79,17705.0,203.6008,205.2158,201.8075,203.5445,17705.0
2020-05-27 10:00:00,216.38,218.39,215.77,217.53,33109.0,203.1596,205.0467,202.5868,204.2393,33109.0
2020-05-27 10:30:00,217.04,217.16,214.34,215.06,18055.0,203.7792,203.8919,201.2442,201.9202,18055.0
2020-05-27 11:00:00,215.25,216.06,214.86,215.82,31353.0,202.0986,202.8591,201.7324,202.6338,31353.0
2020-05-27 11:30:00,215.91,215.91,213.57,214.81,19399.0,202.7183,202.7183,200.5212,201.6855,19399.0
2020-05-27 12:00:00,214.89,214.98,214.0,214.0,9010.0,201.7606,201.8451,200.925,200.925,9010.0
2020-05-27 12:30:00,213.88,214.47,213.52,214.17,16336.0,200.8123,201.3663,200.4743,201.0846,16336.0
2020-05-27 13:00:00,213.76,214.06,213.0,213.12,9205.0,200.6996,200.9813,199.9861,200.0987,9205.0
2020-05-27 13:30:00,213.13,213.75,212.87,213.06,12045.0,200.1081,200.6902,199.864,200.0424,12045.0
2020-05-27 14:00:00,213.14,213.73,212.62,213.1,18477.0,200.1175,200.6715,199.6293,200.08,18477.0
2020-05-27 14:30:00,213.16,213.39,212.66,212.94,16812.0,200.1363,200.3522,199.6668,199.9297,16812.0
2020-05-27 15:00:00,213.0,213.88,212.95,213.65,21428.0,199.9861,200.8123,199.9391,200.5964,21428.0
2020-05-27 15:30:00,213.62,215.52,213.45,214.6,61881.0,200.5682,202.3521,200.4086,201.4883,61881.0
2020-05-28 09:30:00,217.01,217.01,210.36,212.95,12888.0,203.7511,203.7511,197.5074,199.9391,12888.0
2020-05-28 10:00:00,212.82,214.02,212.42,212.51,14061.0,199.8171,200.9437,199.4415,199.526,14061.0
2020-05-28 10:30:00,212.67,213.33,212.14,213.03,16040.0,199.6762,200.2959,199.1786,200.0142,16040.0
2020-05-28 11:00:00,212.91,213.33,212.54,212.96,17264.0,199.9016,200.2959,199.5542,199.9485,17264.0
2020-05-28 11:30:00,212.81,213.58,212.52,213.44,23213.0,199.8077,200.5306,199.5354,200.3992,23213.0
2020-05-28 12:00:00,213.41,214.61,213.41,214.07,22916.0,200.371,201.4977,200.371,200.9907,22916.0
2020-05-28 12:30:00,214.17,214.73,213.82,214.73,8647.0,201.0846,201.6104,200.756,201.6104,8647.0
2020-05-28 13:00:00,214.72,216.57,214.43,216.54,9827.0,201.601,203.3379,201.3287,203.3098,9827.0
2020-05-28 13:30:00,216.75,217.22,216.14,217.09,12984.0,203.5069,203.9482,202.9342,203.8262,12984.0
2020-05-28 14:00:00,217.15,217.62,216.7,216.77,14519.0,203.8825,204.3238,203.46,203.5257,14519.0
2020-05-28 14:30:00,216.75,217.04,215.65,216.35,12231.0,203.5069,203.7792,202.4742,203.1314,12231.0
2020-05-28 15:00:00,216.27,216.48,215.06,215.06,14347.0,203.0563,203.2534,201.9202,201.9202,14347.0
2020-05-28 15:30:00,215.2,215.64,213.72,214.4,53070.0,202.0517,202.4648,200.6621,201.3005,53070.0
2020-05-29 09:30:00,211.65,212.83,208.85,211.1,30178.0,198.7186,199.8265,196.0896,198.2022,30178.0
2020-05-29 10:00:00,210.4,212.86,210.38,211.66,14158.0,197.5449,199.8546,197.5261,198.7279,14158.0
2020-05-29 10:30:00,211.74,212.21,211.5,211.93,6924.0,198.8031,199.2443,198.5777,198.9814,6924.0
2020-05-29 11:00:00,211.93,212.42,211.65,212.29,8245.0,198.9814,199.4415,198.7186,199.3194,8245.0
2020-05-29 11:30:00,212.19,213.15,212.09,213.05,5600.0,199.2256,200.1269,199.1317,200.033,5600.0
2020-05-29 12:00:00,213.18,214.58,212.95,213.27,13679.0,200.1551,201.4695,199.9391,200.2396,13679.0
2020-05-29 12:30:00,213.09,213.61,212.33,213.58,8058.0,200.0706,200.5588,199.357,200.5306,8058.0
2020-05-29 13:00:00,213.5,213.93,213.4,213.4,11147.0,200.4555,200.8592,200.3616,200.3616,11147.0
2020-05-29 13:30:00,213.47,213.54,211.86,212.13,12220.0,200.4274,200.4931,198.9157,199.1692,12220.0
2020-05-29 14:00:00,212.14,213.41,211.71,213.34,9749.0,199.1786,200.371,198.7749,200.3053,9749.0
2020-05-29 14:30:00,213.3,213.7,211.36,213.69,12604.0,200.2677,200.6433,198.4463,200.6339,12604.0
2020-05-29 15:00:00,214.04,214.65,213.53,213.93,11994.0,200.9625,201.5353,200.4837,200.8592,11994.0
2020-05-29 15:30:00,214.03,214.62,212.29,213.83,53881.0,200.9531,201.5071,199.3194,200.7654,53881.0
2020-06-01 09:30:00,213.5,213.82,211.67,213.25,10139.0,200.4555,200.756,198.7373,200.2208,10139.0
2020-06-01 10:00:00,213.03,215.55,212.63,215.12,10395.0,200.0142,202.3803,199.6387,201.9765,10395.0
2020-06-01 10:30:00,215.15,216.13,215.1,215.49,6169.0,202.0047,202.9248,201.9578,202.3239,6169.0
2020-06-01 11:00:00,215.43,215.81,214.66,215.68,5016.0,202.2676,202.6244,201.5446,202.5023,5016.0
2020-06-01 11:30:00,215.58,215.76,215.23,215.23,4338.0,202.4084,202.5774,202.0798,202.0798,4338.0
2020-06-01 12:00:00,215.17,215.87,215.16,215.87,6115.0,202.0235,202.6807,202.0141,202.6807,6115.0
2020-06-01 12:30:00,215.98,216.37,215.98,216.23,4260.0,202.784,203.1502,202.784,203.0187,4260.0
2020-06-01 13:00:00,216.33,217.06,216.33,216.51,5742.0,203.1126,203.798,203.1126,203.2816,5742.0
2020-06-01 13:30:00,216.5,217.11,216.36,216.82,5720.0,203.2722,203.845,203.1408,203.5727,5720.0
2020-06-01 14:00:00,216.75,217.14,216.46,216.94,14316.0,203.5069,203.8731,203.2347,203.6853,14316.0
2020-06-01 14:30:00,216.9,217.86,216.88,217.77,7508.0,203.6478,204.5491,203.629,204.4646,7508.0
2020-06-01 15:00:00,217.71,218.06,216.52,216.81,15871.0,204.4083,204.7369,203.291,203.5633,15871.0
2020-06-01 15:30:00,216.77,217.43,216.77,217.13,31966.0,203.5257,204.1454,203.5257,203.8637,31966.0
2020-06-02 09:30:00,219.09,219.09,216.49,217.78,10714.0,205.704,205.704,203.2628,204.474,10714.0
2020-06-02 10:00:00,217.47,217.7,216.74,217.12,9481.0,204.183,204.3989,203.4976,203.8543,9481.0
2020-06-02 10:30:00,217.47,217.71,216.53,216.99,10478.0,204.183,204.4083,203.3004,203.7323,10478.0
2020-06-02 11:00:00,217.21,217.22,216.12,216.35,9168.0,203.9388,203.9482,202.9154,203.1314,9168.0
2020-06-02 11:30:00,216.4,217.6,216.38,217.18,6503.0,203.1783,204.305,203.1596,203.9107,6503.0
2020-06-02 12:00:00,217.24,218.22,216.95,217.96,13680.0,203.967,204.8871,203.6947,204.643,13680.0
2020-06-02 12:30:00,218.09,218.09,216.3,216.48,6596.0,204.7651,204.7651,203.0844,203.2534,6596.0
2020-06-02 13:00:00,216.06,217.1,216.06,216.65,6415.0,202.8591,203.8356,202.8591,203.4131,6415.0
2020-06-02 13:30:00,216.51,216.74,216.11,216.51,5637.0,203.2816,203.4976,202.9061,203.2816,5637.0
2020-06-02 14:00:00,216.62,216.96,215.85,215.91,6853.0,203.3849,203.7041,202.6619,202.7183,6853.0
2020-06-02 14:30:00,215.81,216.52,215.54,216.51,8179.0,202.6244,203.291,202.3709,203.2816,8179.0
2020-06-02 15:00:00,216.5,216.63,215.53,216.07,11155.0,203.2722,203.3943,202.3615,202.8685,11155.0
2020-06-02 15:30:00,216.18,217.01,215.8,216.65,50360.0,202.9718,203.7511,202.615,203.4131,50360.0
2020-06-03 09:30:00,219.16,220.93,219.0,220.93,4214.0,205.7697,207.4316,205.6195,207.4316,4214.0
2020-06-03 10:00:00,220.7,221.63,220.44,221.53,3337.0,207.2156,208.0888,206.9715,207.9949,3337.0
2020-06-03 10:30:00,221.52,223.16,221.51,221.97,5013.0,207.9855,209.5253,207.9761,208.408,5013.0
2020-06-03 11:00:00,221.78,222.6,221.78,222.14,9192.0,208.2296,208.9995,208.2296,208.5676,9192.0
2020-06-03 11:30:00,222.18,223.77,222.18,223.42,23306.0,208.6052,210.098,208.6052,209.7694,23306.0
2020-06-03 12:00:00,223.47,223.47,222.44,223.13,6609.0,209.8164,209.8164,208.8493,209.4971,6609.0
2020-06-03 12:30:00,223.21,223.62,222.95,223.21,3769.0,209.5723,209.9572,209.3281,209.5723,3769.0
2020-06-03 13:00:00,223.2,223.72,222.87,223.09,4123.0,209.5629,210.0511,209.253,209.4596,4123.0
2020-06-03 13:30:00,223.02,223.49,222.5,222.8,10058.0,209.3939,209.8351,208.9056,209.1873,10058.0
2020-06-03 14:00:00,222.95,223.58,222.91,223.58,5913.0,209.3281,209.9196,209.2906,209.9196,5913.0
2020-06-03 14:30:00,223.69,223.97,223.2,223.2,10206.0,210.0229,210.2858,209.5629,209.5629,10206.0
2020-06-03 15:00:00,223.15,224.17,223.0,224.03,7464.0,209.5159,210.4736,209.3751,210.3422,7464.0
2020-06-03 15:30:00,224.05,224.5,223.14,223.54,39012.0,210.3609,210.7834,209.5065,209.8821,39012.0
2020-06-04 09:30:00,221.75,223.13,221.75,222.3,7702.0,208.2015,209.4971,208.2015,208.7179,7702.0
2020-06-04 10:00:00,222.47,222.83,221.35,221.95,10283.0,208.8775,209.2155,207.8259,208.3892,10283.0
2020-06-04 10:30:00,222.28,223.57,221.47,223.48,9509.0,208.6991,209.9103,207.9386,209.8258,9509.0
2020-06-04 11:00:00,223.34,223.68,222.77,223.17,8023.0,209.6943,210.0135,209.1591,209.5347,8023.0
2020-06-04 11:30:00,223.09,223.5,222.53,222.68,7398.0,209.4596,209.8445,208.9338,209.0746,7398.0
2020-06-04 12:00:00,222.69,222.8,222.05,222.24,8823.0,209.084,209.1873,208.4831,208.6615,8823.0
2020-06-04 12:30:00,222.12,222.42,221.68,222.09,7538.0,208.5489,208.8305,208.1357,208.5207,7538.0
2020-06-04 13:00:00,222.13,222.45,221.69,222.33,4947.0,208.5582,208.8587,208.1451,208.746,4947.0
2020-06-04 13:30:00,222.3,223.49,222.3,223.27,8229.0,208.7179,209.8351,208.7179,209.6286,8229.0
2020-06-04 14:00:00,223.26,223.62,222.99,223.39,6524.0,209.6192,209.9572,209.3657,209.7413,6524.0
2020-06-04 14:30:00,223.3,223.57,222.8,223.24,15686.0,209.6568,209.9103,209.1873,209.6004,15686.0
2020-06-04 15:00:00,223.1,223.58,221.58,222.7,12701.0,209.469,209.9196,208.0418,209.0934,12701.0
2020-06-04 15:30:00,222.66,225.81,222.66,225.7,45968.0,209.0559,212.0134,209.0559,211.9101,45968.0
2020-06-05 09:30:00,231.95,235.05,231.8,234.12,18638.0,217.7783,220.6889,217.6374,219.8157,18638.0
2020-06-05 10:00:00,234.32,236.58,234.32,235.52,9871.0,220.0035,222.1254,220.0035,221.1301,9871.0
2020-06-05 10:30:00,235.53,238.41,234.66,237.91,23717.0,221.1395,223.8436,220.3227,223.3741,23717.0
2020-06-05 11:00:00,238.07,239.8,237.54,237.89,17676.0,223.5243,225.1486,223.0267,223.3553,17676.0
2020-06-05 11:30:00,238.09,238.66,234.74,235.8,30619.0,223.5431,224.0783,220.3978,221.393,30619.0
2020-06-05 12:00:00,235.93,235.93,234.83,235.06,21059.0,221.5151,221.5151,220.4823,220.6982,21059.0
2020-06-05 12:30:00,235.11,236.38,235.11,236.38,4122.0,220.7452,221.9376,220.7452,221.9376,4122.0
2020-06-05 13:00:00,236.39,236.8,235.79,235.81,5837.0,221.947,222.3319,221.3836,221.4024,5837.0
2020-06-05 13:30:00,235.81,235.81,234.94,235.15,6160.0,221.4024,221.4024,220.5856,220.7827,6160.0
2020-06-05 14:00:00,235.23,235.4,234.73,234.94,8565.0,220.8579,221.0175,220.3884,220.5856,8565.0
2020-06-05 14:30:00,235.09,235.26,234.69,235.24,5820.0,220.7264,220.886,220.3508,220.8672,5820.0
2020-06-05 15:00:00,235.36,236.17,235.1,236.0,8040.0,220.9799,221.7404,220.7358,221.5808,8040.0
2020-06-05 15:30:00,235.81,236.16,234.51,235.87,54959.0,221.4024,221.731,220.1818,221.4588,54959.0
2020-06-08 09:30:00,239.13,242.52,238.16,239.02,10425.0,224.5196,227.7024,223.6088,224.4163,10425.0
2020-06-08 10:00:00,239.59,241.0,238.64,239.99,32458.0,224.9515,226.2753,224.0595,225.327,32458.0
2020-06-08 10:30:00,239.79,240.53,239.58,240.46,9960.0,225.1392,225.834,224.9421,225.7683,9960.0
2020-06-08 11:00:00,240.44,241.77,240.42,240.88,6422.0,225.7495,226.9983,225.7308,226.1626,6422.0
2020-06-08 11:30:00,241.06,241.14,240.08,240.14,28112.0,226.3317,226.4068,225.4115,225.4679,28112.0
2020-06-08 12:00:00,240.15,240.71,239.46,239.46,26286.0,225.4773,226.003,224.8294,224.8294,26286.0
2020-06-08 12:30:00,239.28,239.28,236.95,236.95,7050.0,224.6604,224.6604,222.4728,222.4728,7050.0
2020-06-08 13:00:00,236.77,237.75,236.56,237.68,11817.0,222.3038,223.2239,222.1066,223.1582,11817.0
2020-06-08 13:30:00,237.46,237.81,237.16,237.16,4239.0,222.9516,223.2802,222.6699,222.6699,4239.0
2020-06-08 14:00:00,237.12,237.52,236.89,237.28,8776.0,222.6324,223.0079,222.4164,222.7826,8776.0
2020-06-08 14:30:00,237.24,237.39,236.86,236.97,7314.0,222.745,222.8859,222.3883,222.4915,7314.0
2020-06-08 15:00:00,237.11,237.27,236.66,236.72,7376.0,222.623,222.7732,222.2005,222.2568,7376.0
2020-06-08 15:30:00,236.86,238.24,236.62,238.08,46975.0,222.3883,223.6839,222.1629,223.5337,46975.0
2020-06-09 09:30:00,235.61,235.61,232.65,233.1,4294.0,221.2146,221.2146,218.4355,218.858,4294.0
2020-06-09 10:00:00,232.56,232.62,231.25,231.86,4353.0,218.351,218.4073,217.121,217.6938,4353.0
2020-06-09 10:30:00,232.04,232.47,231.39,232.02,15006.0,217.8628,218.2665,217.2525,217.844,15006.0
2020-06-09 11:00:00,231.68,232.16,230.84,230.84,10067.0,217.5248,217.9754,216.7361,216.7361,10067.0
2020-06-09 11:30:00,230.96,232.08,230.8,231.84,11091.0,216.8487,217.9003,216.6985,217.675,11091.0
2020-06-09 12:00:00,232.0,232.0,231.35,231.48,4802.0,217.8252,217.8252,217.2149,217.337,4802.0
2020-06-09 12:30:00,231.56,232.43,231.41,232.43,8592.0,217.4121,218.2289,217.2712,218.2289,8592.0
2020-06-09 13:00:00,232.68,233.6,232.68,233.58,5471.0,218.4637,219.3274,218.4637,219.3087,5471.0
2020-06-09 13:30:00,233.59,234.98,233.37,233.59,16027.0,219.3181,220.6231,219.1115,219.3181,16027.0
2020-06-09 14:00:00,233.54,233.83,232.99,233.31,12402.0,219.2711,219.5434,218.7547,219.0552,12402.0
2020-06-09 14:30:00,233.39,234.39,233.12,234.37,9916.0,219.1303,220.0692,218.8768,220.0504,9916.0
2020-06-09 15:00:00,234.49,235.16,234.29,235.03,8667.0,220.1631,220.7921,219.9753,220.6701,8667.0
2020-06-09 15:30:00,235.11,235.11,233.04,233.13,42831.0,220.7452,220.7452,218.8017,218.8862,42831.0
2020-06-10 09:30:00,232.76,232.76,229.37,230.49,3324.0,218.5388,218.5388,215.3559,216.4075,3324.0
2020-06-10 10:00:00,230.01,230.55,227.06,227.63,4873.0,215.9568,216.4638,213.187,213.7222,4873.0
2020-06-10 10:30:00,227.28,227.74,224.77,224.77,20712.0,213.3936,213.8255,211.0369,211.0369,20712.0
2020-06-10 11:00:00,224.75,225.55,224.27,225.23,6241.0,211.0182,211.7693,210.5675,211.4688,6241.0
2020-06-10 11:30:00,225.18,225.74,224.64,225.74,7034.0,211.4219,211.9477,210.9149,211.9477,7034.0
2020-06-10 12:00:00,225.85,226.51,225.8,226.21,5010.0,212.051,212.6706,212.004,212.389,5010.0
2020-06-10 12:30:00,226.14,227.53,226.06,227.38,2425.0,212.3232,213.6283,212.2481,213.4875,2425.0
2020-06-10 13:00:00,227.3,227.68,226.93,226.95,4644.0,213.4124,213.7691,213.065,213.0837,4644.0
2020-06-10 13:30:00,226.74,227.08,226.36,226.36,4601.0,212.8866,213.2058,212.5298,212.5298,4601.0
2020-06-10 14:00:00,226.17,228.47,226.02,226.7,11603.0,212.3514,214.5109,212.2106,212.849,11603.0
2020-06-10 14:30:00,226.79,226.86,224.5,225.0,13079.0,212.9335,212.9992,210.7834,211.2529,13079.0
2020-06-10 15:00:00,224.9,225.22,224.64,225.01,23301.0,211.159,211.4594,210.9149,211.2623,23301.0
2020-06-10 15:30:00,225.02,225.21,224.07,224.19,33777.0,211.2717,211.4501,210.3797,210.4924,33777.0
2020-06-11 09:30:00,217.42,219.11,215.88,218.21,4633.0,204.136,205.7228,202.6901,204.8777,4633.0
2020-06-11 10:00:00,218.77,219.85,217.18,219.0,9667.0,205.4035,206.4175,203.9107,205.6195,9667.0
2020-06-11 10:30:00,219.12,220.47,219.08,219.26,7752.0,205.7321,206.9997,205.6946,205.8636,7752.0
2020-06-11 11:00:00,219.26,219.26,217.63,217.63,3457.0,205.8636,205.8636,204.3332,204.3332,3457.0
2020-06-11 11:30:00,218.05,218.09,217.02,217.25,3587.0,204.7275,204.7651,203.7605,203.9764,3587.0
2020-06-11 12:00:00,216.93,217.11,216.37,216.71,4981.0,203.676,203.845,203.1502,203.4694,4981.0
2020-06-11 12:30:00,216.93,217.91,216.52,216.85,4963.0,203.676,204.5961,203.291,203.6008,4963.0
2020-06-11 13:00:00,217.24,217.95,217.05,217.54,5387.0,203.967,204.6336,203.7886,204.2487,5387.0
2020-06-11 13:30:00,217.59,218.0,217.05,217.86,6901.0,204.2956,204.6806,203.7886,204.5491,6901.0
2020-06-11 14:00:00,217.96,217.98,217.18,217.65,3924.0,204.643,204.6618,203.9107,204.352,3924.0
2020-06-11 14:30:00,218.16,218.2,217.12,217.81,17059.0,204.8308,204.8684,203.8543,204.5022,17059.0
2020-06-11 15:00:00,217.99,218.53,217.7,217.76,29181.0,204.6712,205.1782,204.3989,204.4552,29181.0
2020-06-11 15:30:00,217.71,219.24,217.47,218.39,65400.0,204.4083,205.8448,204.183,205.0467,65400.0
2020-06-12 09:30:00,225.12,225.12,220.88,221.3,12035.0,211.3656,211.3656,207.3846,207.779,12035.0
2020-06-12 10:00:00,221.37,222.48,219.14,219.15,7105.0,207.8447,208.8869,205.7509,205.7603,7105.0
2020-06-12 10:30:00,219.08,220.36,217.72,217.78,18090.0,205.6946,206.8964,204.4177,204.474,18090.0
2020-06-12 11:00:00,217.75,219.26,216.49,218.91,8862.0,204.4459,205.8636,203.2628,205.535,8862.0
2020-06-12 11:30:00,218.79,220.42,218.34,220.1,20322.0,205.4223,206.9527,204.9998,206.6523,20322.0
2020-06-12 12:00:00,219.91,220.53,219.2,219.41,8501.0,206.4739,207.056,205.8073,206.0044,8501.0
2020-06-12 12:30:00,219.41,219.41,218.05,218.74,12849.0,206.0044,206.0044,204.7275,205.3754,12849.0
2020-06-12 13:00:00,218.75,218.78,215.49,215.79,13638.0,205.3848,205.4129,202.3239,202.6056,13638.0
2020-06-12 13:30:00,215.74,216.29,212.88,212.98,15471.0,202.5587,203.0751,199.8734,199.9673,15471.0
2020-06-12 14:00:00,212.84,215.26,212.82,214.85,7344.0,199.8358,202.108,199.8171,201.723,7344.0
2020-06-12 14:30:00,214.89,216.02,214.89,215.56,10888.0,201.7606,202.8216,201.7606,202.3897,10888.0
2020-06-12 15:00:00,215.78,217.08,215.78,216.21,11724.0,202.5962,203.8168,202.5962,202.9999,11724.0
2020-06-12 15:30:00,216.35,219.73,216.08,218.65,62386.0,203.1314,206.3049,202.8779,205.2909,62386.0
2020-06-15 09:30:00,214.14,215.82,212.06,215.17,6574.0,201.0564,202.6338,199.1035,202.0235,6574.0
2020-06-15 10:00:00,214.75,216.78,214.75,215.93,5024.0,201.6291,203.5351,201.6291,202.7371,5024.0
2020-06-15 10:30:00,215.3,217.78,215.3,217.7,4994.0,202.1455,204.474,202.1455,204.3989,4994.0
2020-06-15 11:00:00,217.39,219.07,217.33,217.84,4514.0,204.1078,205.6852,204.0515,204.5304,4514.0
2020-06-15 11:30:00,218.03,218.14,216.92,218.0,3746.0,204.7087,204.812,203.6666,204.6806,3746.0
2020-06-15 12:00:00,218.9,221.25,218.9,221.25,3684.0,205.5256,207.732,205.5256,207.732,3684.0
2020-06-15 12:30:00,221.13,222.17,220.82,221.98,5641.0,207.6193,208.5958,207.3283,208.4174,5641.0
2020-06-15 13:00:00,221.91,222.62,221.88,222.1,2637.0,208.3517,209.0183,208.3235,208.5301,2637.0
2020-06-15 13:30:00,222.08,222.55,221.37,222.0,11899.0,208.5113,208.9526,207.8447,208.4362,11899.0
2020-06-15 14:00:00,223.67,225.67,223.59,225.45,7352.0,210.0041,211.882,209.929,211.6754,7352.0
2020-06-15 14:30:00,225.69,225.86,223.74,223.74,9594.0,211.9007,212.0603,210.0699,210.0699,9594.0
2020-06-15 15:00:00,224.33,224.75,223.22,223.22,14094.0,210.6238,211.0182,209.5816,209.5816,14094.0
2020-06-15 15:30:00,223.44,225.03,222.37,225.03,37707.0,209.7882,211.2811,208.7836,211.2811,37707.0
2020-06-16 09:30:00,231.33,232.45,231.1,231.39,13383.0,217.1961,218.2477,216.9802,217.2525,13383.0
2020-06-16 10:00:00,231.41,232.47,231.25,232.47,7844.0,217.2712,218.2665,217.121,218.2665,7844.0
2020-06-16 10:30:00,232.46,232.46,230.0,230.31,26351.0,218.2571,218.2571,215.9474,216.2385,26351.0
2020-06-16 11:00:00,226.97,229.88,226.96,229.71,14076.0,213.1025,215.8347,213.0931,215.6751,14076.0
2020-06-16 11:30:00,229.57,230.67,229.12,229.57,17870.0,215.5437,216.5765,215.1212,215.5437,17870.0
2020-06-16 12:00:00,229.96,230.65,229.13,230.65,12250.0,215.9098,216.5577,215.1306,216.5577,12250.0
2020-06-16 12:30:00,230.72,232.45,230.72,230.74,18104.0,216.6234,218.2477,216.6234,216.6422,18104.0
2020-06-16 13:00:00,230.6,232.07,230.6,231.64,22495.0,216.5107,217.8909,216.5107,217.4872,22495.0
2020-06-16 13:30:00,231.65,231.87,228.77,228.95,11347.0,217.4966,217.7031,214.7925,214.9616,11347.0
2020-06-16 14:00:00,228.98,231.53,228.98,231.46,20696.0,214.9897,217.3839,214.9897,217.3182,20696.0
2020-06-16 14:30:00,230.95,231.46,230.04,230.08,16579.0,216.8394,217.3182,215.985,216.0225,16579.0
2020-06-16 15:00:00,230.28,230.55,228.59,229.17,23623.0,216.2103,216.4638,214.6235,215.1681,23623.0
2020-06-16 15:30:00,229.14,229.35,227.09,228.66,39387.0,215.1399,215.3371,213.2152,214.6893,39387.0
2020-06-17 09:30:00,229.57,230.37,227.19,228.09,3915.0,215.5437,216.2948,213.3091,214.1541,3915.0
2020-06-17 10:00:00,227.4,228.13,226.48,226.74,5179.0,213.5063,214.1917,212.6425,212.8866,5179.0
2020-06-17 10:30:00,227.7,228.23,227.21,227.59,7639.0,213.7879,214.2855,213.3279,213.6846,7639.0
2020-06-17 11:00:00,227.53,227.53,226.72,227.02,4107.0,213.6283,213.6283,212.8678,213.1495,4107.0
2020-06-17 11:30:00,227.4,228.49,227.29,228.49,6625.0,213.5063,214.5297,213.403,214.5297,6625.0
2020-06-17 12:00:00,228.63,229.64,228.55,229.61,6539.0,214.6611,215.6094,214.586,215.5812,6539.0
2020-06-17 12:30:00,229.62,230.09,229.17,229.53,6275.0,215.5906,216.0319,215.1681,215.5061,6275.0
2020-06-17 13:00:00,229.64,230.71,229.64,230.62,5200.0,215.6094,216.614,215.6094,216.5295,5200.0
2020-06-17 13:30:00,230.63,230.93,230.44,230.44,6871.0,216.5389,216.8206,216.3605,216.3605,6871.0
2020-06-17 14:00:00,230.44,231.32,230.15,231.11,8043.0,216.3605,217.1867,216.0882,216.9896,8043.0
2020-06-17 14:30:00,231.23,231.63,230.24,230.24,6995.0,217.1022,217.4778,216.1727,216.1727,6995.0
2020-06-17 15:00:00,229.96,230.46,229.18,229.38,7774.0,215.9098,216.3793,215.1775,215.3653,7774.0
2020-06-17 15:30:00,229.12,230.71,229.12,229.81,37677.0,215.1212,216.614,215.1212,215.769,37677.0
2020-06-18 09:30:00,229.35,229.35,226.91,228.87,3516.0,215.3371,215.3371,213.0462,214.8864,3516.0
2020-06-18 10:00:00,228.21,228.26,227.06,227.95,7975.0,214.2668,214.3137,213.187,214.0226,7975.0
2020-06-18 10:30:00,228.13,228.3,226.84,227.27,3372.0,214.1917,214.3513,212.9805,213.3842,3372.0
2020-06-18 11:00:00,227.4,227.8,225.91,227.05,5386.0,213.5063,213.8818,212.1073,213.1776,5386.0
2020-06-18 11:30:00,227.39,227.67,225.06,225.3,4487.0,213.4969,213.7598,211.3092,211.5346,4487.0
2020-06-18 12:00:00,225.52,225.69,225.12,225.56,4383.0,211.7411,211.9007,211.3656,211.7787,4383.0
2020-06-18 12:30:00,225.59,225.6,224.6,225.28,3960.0,211.8068,211.8162,210.8773,211.5158,3960.0
2020-06-18 13:00:00,225.21,225.87,225.17,225.44,9360.0,211.4501,212.0697,211.4125,211.666,9360.0
2020-06-18 13:30:00,225.58,225.89,225.39,225.72,4408.0,211.7975,212.0885,211.6191,211.9289,4408.0
2020-06-18 14:00:00,225.59,225.98,225.14,225.98,5315.0,211.8068,212.173,211.3843,212.173,5315.0
2020-06-18 14:30:00,226.07,226.16,224.96,224.96,3570.0,212.2575,212.342,211.2153,211.2153,3570.0
2020-06-18 15:00:00,224.52,224.91,224.31,224.53,3420.0,210.8022,211.1684,210.605,210.8116,3420.0
2020-06-18 15:30:00,224.5,225.67,223.61,225.09,33008.0,210.7834,211.882,209.9478,211.3374,33008.0
2020-06-19 09:30:00,227.85,227.93,226.1,227.71,28451.0,213.9288,214.0039,212.2857,213.7973,28451.0
2020-06-19 10:00:00,227.8,229.0,226.88,227.0,17044.0,213.8818,215.0085,213.018,213.1307,17044.0
2020-06-19 10:30:00,226.52,226.52,224.98,224.98,2361.0,212.68,212.68,211.2341,211.2341,2361.0
2020-06-19 11:00:00,224.99,225.19,224.31,224.7,3730.0,211.2435,211.4313,210.605,210.9712,3730.0
2020-06-19 11:30:00,224.52,225.84,224.51,225.69,3801.0,210.8022,212.0416,210.7928,211.9007,3801.0
2020-06-19 12:00:00,225.44,225.44,221.44,222.49,3299.0,211.666,211.666,207.9104,208.8962,3299.0
2020-06-19 12:30:00,222.55,222.93,221.89,222.77,7496.0,208.9526,209.3094,208.3329,209.1591,7496.0
2020-06-19 13:00:00,222.51,222.54,221.42,221.42,4426.0,208.915,208.9432,207.8916,207.8916,4426.0
2020-06-19 13:30:00,221.42,221.87,220.58,220.62,7428.0,207.8916,208.3141,207.1029,207.1405,7428.0
2020-06-19 14:00:00,220.9,221.16,219.02,219.2,18887.0,207.4034,207.6475,205.6383,205.8073,18887.0
2020-06-19 14:30:00,219.18,222.27,218.94,222.05,14949.0,205.7885,208.6897,205.5631,208.4831,14949.0
2020-06-19 15:00:00,221.97,222.97,221.35,222.39,6534.0,208.408,209.3469,207.8259,208.8024,6534.0
2020-06-19 15:30:00,222.14,223.58,221.71,221.87,58643.0,208.5676,209.9196,208.1639,208.3141,58643.0
2020-06-22 09:30:00,219.62,220.8,218.38,220.35,2195.0,206.2016,207.3095,205.0374,206.887,2195.0
2020-06-22 10:00:00,219.97,222.54,219.43,222.51,4722.0,206.5302,208.9432,206.0232,208.915,4722.0
2020-06-22 10:30:00,222.71,222.71,221.11,221.45,3239.0,209.1028,209.1028,207.6006,207.9198,3239.0
2020-06-22 11:00:00,221.34,222.64,221.21,221.94,1800.0,207.8165,209.0371,207.6945,208.3798,1800.0
2020-06-22 11:30:00,221.82,222.24,221.43,221.67,3535.0,208.2672,208.6615,207.901,208.1263,3535.0
2020-06-22 12:00:00,221.74,222.46,221.74,221.99,2151.0,208.1921,208.8681,208.1921,208.4268,2151.0
2020-06-22 12:30:00,221.82,222.61,221.81,222.4,3621.0,208.2672,209.0089,208.2578,208.8117,3621.0
2020-06-22 13:00:00,222.44,222.89,222.06,222.06,2340.0,208.8493,209.2718,208.4925,208.4925,2340.0
2020-06-22 13:30:00,222.12,223.39,222.12,223.24,3482.0,208.5489,209.7413,208.5489,209.6004,3482.0
2020-06-22 14:00:00,223.13,223.21,222.23,222.64,2410.0,209.4971,209.5723,208.6521,209.0371,2410.0
2020-06-22 14:30:00,222.59,223.7,222.59,223.68,2451.0,208.9901,210.0323,208.9901,210.0135,2451.0
2020-06-22 15:00:00,223.81,223.81,222.32,222.45,3027.0,210.1356,210.1356,208.7366,208.8587,3027.0
2020-06-22 15:30:00,222.61,224.0,222.19,223.99,21616.0,209.0089,210.314,208.6146,210.3046,21616.0
2020-06-23 09:30:00,225.95,226.91,225.54,226.75,3870.0,212.1448,213.0462,211.7599,212.896,3870.0
2020-06-23 10:00:00,227.15,227.62,226.24,227.45,4000.0,213.2715,213.7128,212.4171,213.5532,4000.0
2020-06-23 10:30:00,227.47,227.47,225.0,225.31,14235.0,213.572,213.572,211.2529,211.5439,14235.0
2020-06-23 11:00:00,225.29,226.07,225.28,225.48,4114.0,211.5252,212.2575,211.5158,211.7036,4114.0
2020-06-23 11:30:00,225.37,225.78,225.27,225.78,2605.0,211.6003,211.9852,211.5064,211.9852,2605.0
2020-06-23 12:00:00,225.88,226.44,225.74,226.31,5653.0,212.0791,212.6049,211.9477,212.4829,5653.0
2020-06-23 12:30:00,226.31,228.71,226.31,228.46,8765.0,212.4829,214.7362,212.4829,214.5015,8765.0
2020-06-23 13:00:00,228.49,229.41,228.49,228.71,7604.0,214.5297,215.3934,214.5297,214.7362,7604.0
2020-06-23 13:30:00,228.69,229.28,228.18,228.56,6105.0,214.7174,215.2714,214.2386,214.5954,6105.0
2020-06-23 14:00:00,228.46,228.82,227.65,228.67,6020.0,214.5015,214.8395,213.741,214.6987,6020.0
2020-06-23 14:30:00,228.71,229.12,228.42,228.96,7752.0,214.7362,215.1212,214.4639,214.9709,7752.0
2020-06-23 15:00:00,228.9,229.87,228.26,229.17,11847.0,214.9146,215.8253,214.3137,215.1681,11847.0
2020-06-23 15:30:00,229.12,229.52,228.13,228.87,51079.0,215.1212,215.4967,214.1917,214.8864,51079.0
2020-06-24 09:30:00,227.83,228.72,226.47,227.02,6140.0,213.91,214.7456,212.6331,213.1495,6140.0
2020-06-24 10:00:00,226.91,228.36,226.25,228.06,9123.0,213.0462,214.4076,212.4265,214.1259,9123.0
2020-06-24 10:30:00,228.03,228.03,226.17,226.17,19502.0,214.0978,214.0978,212.3514,212.3514,19502.0
2020-06-24 11:00:00,226.39,226.39,225.17,225.54,5826.0,212.558,212.558,211.4125,211.7599,5826.0
2020-06-24 11:30:00,225.34,225.34,223.34,224.27,21313.0,211.5721,211.5721,209.6943,210.5675,21313.0
2020-06-24 12:00:00,224.8,225.9,224.7,225.5,10485.0,211.0651,212.0979,210.9712,211.7223,10485.0
2020-06-24 12:30:00,225.33,227.26,225.17,227.25,4838.0,211.5627,213.3748,211.4125,213.3654,4838.0
2020-06-24 13:00:00,227.22,228.3,226.89,226.9,8673.0,213.3373,214.3513,213.0274,213.0368,8673.0
2020-06-24 13:30:00,227.0,227.42,226.41,226.99,15516.0,213.1307,213.525,212.5767,213.1213,15516.0
2020-06-24 14:00:00,227.09,227.91,226.5,227.77,9502.0,213.2152,213.9851,212.6612,213.8536,9502.0
2020-06-24 14:30:00,227.71,227.89,226.45,226.46,7413.0,213.7973,213.9663,212.6143,212.6237,7413.0
2020-06-24 15:00:00,226.61,227.97,226.34,227.15,10344.0,212.7645,214.0414,212.511,213.2715,10344.0
2020-06-24 15:30:00,227.31,227.75,225.27,225.44,54091.0,213.4218,213.8349,211.5064,211.666,54091.0
2020-06-25 09:30:00,223.6,225.04,221.32,224.15,7566.0,209.9384,211.2904,207.7977,210.4548,7566.0
2020-06-25 10:00:00,224.23,225.86,223.21,225.74,5510.0,210.5299,212.0603,209.5723,211.9477,5510.0
2020-06-25 10:30:00,225.46,225.46,223.77,223.9,4674.0,211.6848,211.6848,210.098,210.2201,4674.0
2020-06-25 11:00:00,223.65,224.49,222.5,222.74,12533.0,209.9854,210.774,208.9056,209.131,12533.0
2020-06-25 11:30:00,222.86,223.33,221.22,223.21,24366.0,209.2436,209.6849,207.7038,209.5723,24366.0
2020-06-25 12:00:00,223.23,223.81,223.19,223.55,7679.0,209.591,210.1356,209.5535,209.8915,7679.0
2020-06-25 12:30:00,223.55,224.1,223.02,223.79,22033.0,209.8915,210.4079,209.3939,210.1168,22033.0
2020-06-25 13:00:00,223.79,223.97,223.01,223.52,5411.0,210.1168,210.2858,209.3845,209.8633,5411.0
2020-06-25 13:30:00,223.25,223.25,222.62,222.76,2358.0,209.6098,209.6098,209.0183,209.1497,2358.0
2020-06-25 14:00:00,222.62,223.48,222.5,223.08,6210.0,209.0183,209.8258,208.9056,209.4502,6210.0
2020-06-25 14:30:00,223.0,223.0,222.11,222.23,10150.0,209.3751,209.3751,208.5395,208.6521,10150.0
2020-06-25 15:00:00,222.19,224.97,222.18,224.97,17665.0,208.6146,211.2247,208.6052,211.2247,17665.0
2020-06-25 15:30:00,224.63,225.99,224.26,225.57,33193.0,210.9055,212.1824,210.5581,211.7881,33193.0
2020-06-26 09:30:00,224.95,225.52,224.21,225.43,4438.0,211.2059,211.7411,210.5112,211.6566,4438.0
2020-06-26 10:00:00,225.73,225.73,222.42,222.68,5879.0,211.9383,211.9383,208.8305,209.0746,5879.0
2020-06-26 10:30:00,222.61,222.67,221.8,221.92,5218.0,209.0089,209.0652,208.2484,208.3611,5218.0
2020-06-26 11:00:00,221.96,222.62,221.94,222.31,2945.0,208.3986,209.0183,208.3798,208.7272,2945.0
2020-06-26 11:30:00,222.53,222.96,222.0,222.96,9518.0,208.9338,209.3375,208.4362,209.3375,9518.0
2020-06-26 12:00:00,223.37,224.15,223.37,224.11,3682.0,209.7225,210.4548,209.7225,210.4173,3682.0
2020-06-26 12:30:00,224.17,224.74,223.98,224.25,6978.0,210.4736,211.0088,210.2952,210.5487,6978.0
2020-06-26 13:00:00,224.12,224.66,223.43,223.58,7579.0,210.4267,210.9337,209.7788,209.9196,7579.0
2020-06-26 13:30:00,223.64,224.39,222.85,223.12,11972.0,209.976,210.6802,209.2343,209.4878,11972.0
2020-06-26 14:00:00,223.24,223.24,221.98,222.31,4803.0,209.6004,209.6004,208.4174,208.7272,4803.0
2020-06-26 14:30:00,222.41,223.48,221.99,223.2,25681.0,208.8211,209.8258,208.4268,209.5629,25681.0
2020-06-26 15:00:00,223.2,223.75,222.7,223.61,10392.0,209.5629,210.0793,209.0934,209.9478,10392.0
2020-06-26 15:30:00,223.26,226.53,222.61,225.26,81354.0,209.6192,212.6894,209.0089,211.497,81354.0
2020-06-29 09:30:00,228.58,230.69,226.95,229.96,15421.0,215.3332,217.321,213.7977,216.6333,15421.0
2020-06-29 10:00:00,229.96,232.68,229.96,231.84,21881.0,216.6333,219.1956,216.6333,218.4043,21881.0
2020-06-29 10:30:00,231.67,235.86,231.67,235.27,33487.0,218.2442,222.1913,218.2442,221.6355,33487.0
2020-06-29 11:00:00,235.13,237.14,235.01,235.09,62679.0,221.5037,223.3972,221.3906,221.466,62679.0
2020-06-29 11:30:00,234.91,234.95,232.45,232.52,20504.0,221.2964,221.3341,218.979,219.0449,20504.0
2020-06-29 12:00:00,232.63,233.95,231.66,233.56,10674.0,219.1485,220.392,218.2347,220.0246,10674.0
2020-06-29 12:30:00,233.78,233.95,232.11,232.12,5501.0,220.2319,220.392,218.6587,218.6681,5501.0
2020-06-29 13:00:00,231.76,232.1,230.28,231.01,10792.0,218.329,218.6492,216.9347,217.6224,10792.0
2020-06-29 13:30:00,231.1,231.75,230.65,230.69,5714.0,217.7072,218.3195,217.2833,217.321,5714.0
2020-06-29 14:00:00,230.87,231.17,230.36,230.49,6582.0,217.4905,217.7731,217.0101,217.1326,6582.0
2020-06-29 14:30:00,230.51,230.93,230.01,230.43,29420.0,217.1514,217.5471,216.6804,217.076,29420.0
2020-06-29 15:00:00,230.32,230.32,228.98,229.72,18997.0,216.9724,216.9724,215.7101,216.4072,18997.0
2020-06-29 15:30:00,229.67,230.05,228.98,229.91,46989.0,216.3601,216.7181,215.7101,216.5862,46989.0
2020-06-30 09:30:00,229.8,232.08,228.58,231.33,26708.0,216.4825,218.6304,215.3332,217.9239,26708.0
2020-06-30 10:00:00,231.41,234.36,231.34,234.09,5478.0,217.9992,220.7783,217.9333,220.5239,5478.0
2020-06-30 10:30:00,234.15,234.48,233.07,234.31,4151.0,220.5804,220.8913,219.563,220.7312,4151.0
2020-06-30 11:00:00,234.71,236.55,234.51,236.18,16607.0,221.108,222.8414,220.9196,222.4928,16607.0
2020-06-30 11:30:00,236.17,236.25,234.03,234.03,8485.0,222.4834,222.5587,220.4674,220.4674,8485.0
2020-06-30 12:00:00,234.14,235.06,234.06,234.26,4455.0,220.571,221.4377,220.4957,220.6841,4455.0
2020-06-30 12:30:00,234.4,234.66,233.38,233.57,3235.0,220.816,221.0609,219.8551,220.0341,3235.0
2020-06-30 13:00:00,233.53,234.0,233.43,233.82,4822.0,219.9964,220.4391,219.9022,220.2696,4822.0
2020-06-30 13:30:00,233.97,233.97,232.68,232.86,3500.0,220.4109,220.4109,219.1956,219.3652,3500.0
2020-06-30 14:00:00,232.81,233.31,232.81,233.14,6296.0,219.3181,219.7891,219.3181,219.629,6296.0
2020-06-30 14:30:00,233.04,234.12,232.96,234.12,7577.0,219.5348,220.5522,219.4594,220.5522,7577.0
2020-06-30 15:00:00,234.21,234.24,233.31,233.31,6911.0,220.637,220.6652,219.7891,219.7891,6911.0
2020-06-30 15:30:00,233.03,233.82,232.46,232.73,51539.0,219.5254,220.2696,218.9884,219.2427,51539.0
2020-07-01 09:30:00,233.61,235.14,233.02,233.08,8788.0,220.0717,221.5131,219.5159,219.5725,8788.0
2020-07-01 10:00:00,233.27,234.05,232.26,232.26,5322.0,219.7514,220.4862,218.8,218.8,5322.0
2020-07-01 10:30:00,232.42,233.24,231.69,231.82,8033.0,218.9507,219.7232,218.263,218.3855,8033.0
2020-07-01 11:00:00,232.39,232.39,229.92,229.92,3837.0,218.9224,218.9224,216.5956,216.5956,3837.0
2020-07-01 11:30:00,230.27,232.4,230.09,232.38,3892.0,216.9253,218.9319,216.7557,218.913,3892.0
2020-07-01 12:00:00,232.4,234.1,232.4,234.1,13717.0,218.9319,220.5333,218.9319,220.5333,13717.0
2020-07-01 12:30:00,234.22,234.64,233.32,233.63,11308.0,220.6464,221.0421,219.7985,220.0906,11308.0
2020-07-01 13:00:00,233.65,233.65,231.87,232.28,9248.0,220.1094,220.1094,218.4326,218.8188,9248.0
2020-07-01 13:30:00,232.22,232.22,231.32,231.6,6544.0,218.7623,218.7623,217.9145,218.1782,6544.0
2020-07-01 14:00:00,231.71,231.71,230.27,231.22,9849.0,218.2819,218.2819,216.9253,217.8202,9849.0
2020-07-01 14:30:00,231.48,232.8,231.48,232.68,7489.0,218.0652,219.3087,218.0652,219.1956,7489.0
2020-07-01 15:00:00,232.72,233.16,232.07,232.86,8850.0,219.2333,219.6478,218.621,219.3652,8850.0
2020-07-01 15:30:00,233.13,233.31,231.22,231.31,28547.0,219.6196,219.7891,217.8202,217.905,28547.0
2020-07-02 09:30:00,235.64,237.94,235.0,237.66,3576.0,221.9841,224.1508,221.3812,223.887,3576.0
2020-07-02 10:00:00,237.69,237.87,235.7,235.7,5300.0,223.9153,224.0849,222.0406,222.0406,5300.0
2020-07-02 10:30:00,235.73,235.73,233.35,233.56,4007.0,222.0689,222.0689,219.8268,220.0246,4007.0
2020-07-02 11:00:00,233.9,234.98,233.11,234.93,5709.0,220.3449,221.3623,219.6007,221.3152,5709.0
2020-07-02 11:30:00,235.06,236.05,234.65,235.48,6592.0,221.4377,222.3703,221.0515,221.8334,6592.0
2020-07-02 12:00:00,235.75,235.75,234.92,235.03,5227.0,222.0877,222.0877,221.3058,221.4094,5227.0
2020-07-02 12:30:00,235.14,235.38,234.62,234.89,9535.0,221.5131,221.7392,221.0232,221.2776,9535.0
2020-07-02 13:00:00,235.0,235.46,234.97,235.33,3921.0,221.3812,221.8145,221.3529,221.6921,3921.0
2020-07-02 13:30:00,235.35,236.66,235.06,236.24,29651.0,221.7109,222.945,221.4377,222.5493,29651.0
2020-07-02 14:00:00,236.16,236.16,234.96,235.03,6529.0,222.474,222.474,221.3435,221.4094,6529.0
2020-07-02 14:30:00,235.05,235.76,234.81,235.65,7230.0,221.4283,222.0971,221.2022,221.9935,7230.0
2020-07-02 15:00:00,235.56,235.56,234.28,234.37,7241.0,221.9087,221.9087,220.7029,220.7877,7241.0
2020-07-02 15:30:00,234.41,234.72,232.72,233.26,37994.0,220.8254,221.1174,219.2333,219.742,37994.0
2020-07-06 09:30:00,236.67,237.79,236.18,237.51,7474.0,222.9544,224.0095,222.4928,223.7457,7474.0
2020-07-06 10:00:00,237.51,237.51,235.39,235.39,9116.0,223.7457,223.7457,221.7486,221.7486,9116.0
2020-07-06 10:30:00,235.35,236.26,234.63,235.93,7043.0,221.7109,222.5682,221.0326,222.2573,7043.0
2020-07-06 11:00:00,236.06,236.9,235.9,236.48,4603.0,222.3798,223.1711,222.229,222.7754,4603.0
2020-07-06 11:30:00,236.48,236.6,236.03,236.23,5529.0,222.7754,222.8885,222.3515,222.5399,5529.0
2020-07-06 12:00:00,236.23,237.82,236.1,237.71,6632.0,222.5399,224.0378,222.4174,223.9341,6632.0
2020-07-06 12:30:00,237.63,237.99,236.82,237.34,11627.0,223.8588,224.1979,223.0957,223.5856,11627.0
2020-07-06 13:00:00,237.15,237.65,237.05,237.65,12459.0,223.4066,223.8776,223.3124,223.8776,12459.0
2020-07-06 13:30:00,237.52,238.34,237.35,237.94,7281.0,223.7551,224.5276,223.595,224.1508,7281.0
2020-07-06 14:00:00,237.79,237.95,237.46,237.74,3971.0,224.0095,224.1602,223.6986,223.9624,3971.0
2020-07-06 14:30:00,237.66,237.91,237.25,237.49,8550.0,223.887,224.1225,223.5008,223.7269,8550.0
2020-07-06 15:00:00,237.44,237.66,237.02,237.62,9486.0,223.6798,223.887,223.2841,223.8494,9486.0
2020-07-06 15:30:00,237.4,238.73,237.28,238.11,30912.0,223.6421,224.895,223.5291,224.311,30912.0
2020-07-07 09:30:00,236.59,238.03,235.7,236.5,14287.0,222.879,224.2356,222.0406,222.7943,14287.0
2020-07-07 10:00:00,236.73,238.4,236.42,237.16,13418.0,223.0109,224.5841,222.7189,223.416,13418.0
2020-07-07 10:30:00,237.42,237.89,236.49,237.89,10364.0,223.6609,224.1037,222.7848,224.1037,10364.0
2020-07-07 11:00:00,237.76,238.84,237.76,238.84,3392.0,223.9812,224.9987,223.9812,224.9987,3392.0
2020-07-07 11:30:00,238.88,238.88,237.85,238.05,2416.0,225.0363,225.0363,224.066,224.2544,2416.0
2020-07-07 12:00:00,238.27,238.27,237.54,237.9,4246.0,224.4617,224.4617,223.774,224.1131,4246.0
2020-07-07 12:30:00,237.91,238.01,237.09,237.89,2470.0,224.1225,224.2168,223.3501,224.1037,2470.0
2020-07-07 13:00:00,237.82,238.3,237.67,237.89,3719.0,224.0378,224.4899,223.8965,224.1037,3719.0
2020-07-07 13:30:00,238.08,239.43,238.07,239.42,7004.0,224.2827,225.5545,224.2733,225.545,7004.0
2020-07-07 14:00:00,239.4,239.68,238.86,239.16,5608.0,225.5262,225.79,225.0175,225.3001,5608.0
2020-07-07 14:30:00,239.11,239.11,238.41,238.52,3619.0,225.253,225.253,224.5936,224.6972,3619.0
2020-07-07 15:00:00,238.59,238.79,238.38,238.69,4904.0,224.7631,224.9515,224.5653,224.8573,4904.0
2020-07-07 15:30:00,238.76,238.92,237.34,237.52,26278.0,224.9233,225.074,223.5856,223.7551,26278.0
2020-07-08 09:30:00,239.9,240.31,237.7,240.31,11389.0,225.9972,226.3835,223.9247,226.3835,11389.0
2020-07-08 10:00:00,240.28,241.07,239.06,239.2,32050.0,226.3552,227.0994,225.2059,225.3378,32050.0
2020-07-08 10:30:00,239.33,240.45,238.96,240.05,11725.0,225.4603,226.5153,225.1117,226.1385,11725.0
2020-07-08 11:00:00,239.84,239.99,238.53,239.07,5847.0,225.9407,226.082,224.7066,225.2153,5847.0
2020-07-08 11:30:00,239.18,242.03,239.17,242.01,11509.0,225.3189,228.0038,225.3095,227.9849,11509.0
2020-07-08 12:00:00,242.12,242.19,240.57,241.65,27228.0,228.0886,228.1545,226.6284,227.6458,27228.0
2020-07-08 12:30:00,241.64,242.33,241.63,242.03,13239.0,227.6364,228.2864,227.627,228.0038,13239.0
2020-07-08 13:00:00,241.94,242.75,241.56,241.67,9419.0,227.919,228.6821,227.561,227.6646,9419.0
2020-07-08 13:30:00,241.75,242.32,241.46,242.1,11703.0,227.74,228.277,227.4668,228.0697,11703.0
2020-07-08 14:00:00,242.06,242.89,241.8,242.28,16570.0,228.032,228.8139,227.7871,228.2393,16570.0
2020-07-08 14:30:00,242.34,242.41,240.82,241.2,17060.0,228.2958,228.3618,226.8639,227.2219,17060.0
2020-07-08 15:00:00,241.23,244.34,240.85,243.71,22951.0,227.2501,230.1799,226.8922,229.5864,22951.0
2020-07-08 15:30:00,243.78,245.59,243.78,244.61,113072.0,229.6524,231.3575,229.6524,230.4343,113072.0
2020-07-09 09:30:00,244.63,246.62,243.42,244.84,15925.0,230.4531,232.3278,229.3132,230.6509,15925.0
2020-07-09 10:00:00,244.75,245.34,242.26,243.01,14848.0,230.5662,231.122,228.2205,228.927,14848.0
2020-07-09 10:30:00,242.94,243.29,242.24,242.61,18556.0,228.861,229.1908,228.2016,228.5502,18556.0
2020-07-09 11:00:00,242.53,242.91,240.91,242.14,14579.0,228.4748,228.8328,226.9487,228.1074,14579.0
2020-07-09 11:30:00,242.15,242.2,241.5,241.93,6520.0,228.1168,228.1639,227.5045,227.9096,6520.0
2020-07-09 12:00:00,242.09,242.97,242.08,242.63,5081.0,228.0603,228.8893,228.0509,228.569,5081.0
2020-07-09 12:30:00,242.64,243.32,242.58,243.03,5724.0,228.5784,229.219,228.5219,228.9458,5724.0
2020-07-09 13:00:00,242.88,243.15,242.87,243.08,3100.0,228.8045,229.0589,228.7951,228.9929,3100.0
2020-07-09 13:30:00,243.01,243.2,241.91,242.02,11640.0,228.927,229.106,227.8907,227.9944,11640.0
2020-07-09 14:00:00,242.04,243.51,242.04,243.09,5948.0,228.0132,229.398,228.0132,229.0024,5948.0
2020-07-09 14:30:00,243.07,243.15,242.29,242.87,10226.0,228.9835,229.0589,228.2487,228.7951,10226.0
2020-07-09 15:00:00,242.94,243.85,242.66,242.78,18447.0,228.861,229.7183,228.5973,228.7103,18447.0
2020-07-09 15:30:00,242.75,243.01,241.68,242.43,53311.0,228.6821,228.927,227.6741,228.3806,53311.0
2020-07-10 09:30:00,242.37,242.48,240.03,240.19,7654.0,228.3241,228.4277,226.1197,226.2704,7654.0
2020-07-10 10:00:00,240.02,240.02,237.5,238.37,9451.0,226.1103,226.1103,223.7363,224.5559,9451.0
2020-07-10 10:30:00,238.48,240.0,238.48,239.12,9818.0,224.6595,226.0914,224.6595,225.2624,9818.0
2020-07-10 11:00:00,239.08,240.93,238.48,240.58,10169.0,225.2247,226.9675,224.6595,226.6378,10169.0
2020-07-10 11:30:00,240.86,241.28,238.7,238.81,13902.0,226.9016,227.2972,224.8668,224.9704,13902.0
2020-07-10 12:00:00,238.35,239.3,238.26,238.26,4904.0,224.537,225.432,224.4523,224.4523,4904.0
2020-07-10 12:30:00,238.08,239.0,237.89,239.0,2697.0,224.2827,225.1494,224.1037,225.1494,2697.0
2020-07-10 13:00:00,239.01,239.01,237.98,238.66,15766.0,225.1588,225.1588,224.1885,224.8291,15766.0
2020-07-10 13:30:00,238.77,238.97,238.45,238.91,16432.0,224.9327,225.1211,224.6313,225.0646,16432.0
2020-07-10 14:00:00,239.0,239.05,238.32,238.51,3300.0,225.1494,225.1965,224.5088,224.6878,3300.0
2020-07-10 14:30:00,238.62,238.72,238.42,238.42,2300.0,224.7914,224.8856,224.603,224.603,2300.0
2020-07-10 15:00:00,238.39,239.13,238.26,238.5,8304.0,224.5747,225.2718,224.4523,224.6784,8304.0
2020-07-10 15:30:00,238.52,239.0,237.81,238.83,60105.0,224.6972,225.1494,224.0283,224.9892,60105.0
2020-07-13 09:30:00,239.69,241.07,236.85,236.85,8084.0,225.7994,227.0994,223.124,223.124,8084.0
2020-07-13 10:00:00,237.17,237.98,236.49,237.31,10270.0,223.4254,224.1885,222.7848,223.5573,10270.0
2020-07-13 10:30:00,237.07,238.08,235.85,236.14,14634.0,223.3312,224.2827,222.1819,222.4551,14634.0
2020-07-13 11:00:00,236.01,237.21,236.01,237.0,8161.0,222.3327,223.4631,222.3327,223.2653,8161.0
2020-07-13 11:30:00,237.0,237.0,235.82,235.94,13862.0,223.2653,223.2653,222.1537,222.2667,13862.0
2020-07-13 12:00:00,235.9,236.44,235.44,235.72,10242.0,222.229,222.7377,221.7957,222.0595,10242.0
2020-07-13 12:30:00,235.87,236.21,235.34,235.79,11471.0,222.2008,222.5211,221.7015,222.1254,11471.0
2020-07-13 13:00:00,235.95,236.21,235.71,235.71,12879.0,222.2761,222.5211,222.05,222.05,12879.0
2020-07-13 13:30:00,235.72,236.28,235.11,235.11,20402.0,222.0595,222.587,221.4848,221.4848,20402.0
2020-07-13 14:00:00,235.1,235.49,233.38,233.38,18754.0,221.4754,221.8428,219.8551,219.8551,18754.0
2020-07-13 14:30:00,233.41,234.5,233.24,234.18,20042.0,219.8833,220.9102,219.7232,220.6087,20042.0
2020-07-13 15:00:00,233.83,234.03,232.08,232.09,17297.0,220.279,220.4674,218.6304,218.6398,17297.0
2020-07-13 15:30:00,231.92,232.8,230.01,231.75,70937.0,218.4797,219.3087,216.6804,218.3195,70937.0
2020-07-14 09:30:00,231.28,232.24,229.37,231.92,11251.0,217.8768,218.7811,216.0775,218.4797,11251.0
2020-07-14 10:00:00,232.05,232.29,230.39,230.84,9400.0,218.6021,218.8282,217.0383,217.4623,9400.0
2020-07-14 10:30:00,231.98,232.42,230.3,230.7,37384.0,218.5362,218.9507,216.9536,217.3304,37384.0
2020-07-14 11:00:00,230.56,232.06,230.42,230.87,28449.0,217.1985,218.6116,217.0666,217.4905,28449.0
2020-07-14 11:30:00,230.94,232.34,230.63,232.25,17822.0,217.5565,218.8753,217.2644,218.7906,17822.0
2020-07-14 12:00:00,232.48,233.24,232.19,232.23,32233.0,219.0072,219.7232,218.734,218.7717,32233.0
2020-07-14 12:30:00,232.34,234.83,232.12,234.83,21823.0,218.8753,221.221,218.6681,221.221,21823.0
2020-07-14 13:00:00,234.81,235.29,234.03,234.37,11507.0,221.2022,221.6544,220.4674,220.7877,11507.0
2020-07-14 13:30:00,234.28,234.84,233.19,233.58,17832.0,220.7029,221.2305,219.6761,220.0435,17832.0
2020-07-14 14:00:00,233.99,235.87,233.99,235.66,7789.0,220.4297,222.2008,220.4297,222.0029,7789.0
2020-07-14 14:30:00,235.68,236.08,235.13,236.08,11476.0,222.0218,222.3986,221.5037,222.3986,11476.0
2020-07-14 15:00:00,236.09,237.8,235.5,236.4,35684.0,222.408,224.0189,221.8522,222.7001,35684.0
2020-07-14 15:30:00,236.68,239.74,236.24,238.93,48800.0,222.9638,225.8465,222.5493,225.0834,48800.0
2020-07-15 09:30:00,242.98,244.57,241.46,244.22,9881.0,228.8987,230.3966,227.4668,230.0669,9881.0
2020-07-15 10:00:00,244.53,245.42,243.91,243.97,21613.0,230.3589,231.1973,229.7748,229.8314,21613.0
2020-07-15 10:30:00,244.18,245.73,244.18,244.85,9138.0,230.0292,231.4894,230.0292,230.6604,9138.0
2020-07-15 11:00:00,244.89,245.12,244.08,244.54,12906.0,230.698,230.9147,229.935,230.3683,12906.0
2020-07-15 11:30:00,244.46,244.96,244.11,244.33,7996.0,230.293,230.764,229.9632,230.1705,7996.0
2020-07-15 12:00:00,243.42,244.54,243.22,244.54,5106.0,229.3132,230.3683,229.1248,230.3683,5106.0
2020-07-15 12:30:00,244.64,245.39,244.34,245.05,9704.0,230.4625,231.1691,230.1799,230.8488,9704.0
2020-07-15 13:00:00,245.35,246.06,244.73,244.95,8472.0,231.1314,231.8002,230.5473,230.7546,8472.0
2020-07-15 13:30:00,245.37,245.96,245.15,245.46,8269.0,231.1502,231.706,230.943,231.235,8269.0
2020-07-15 14:00:00,245.32,246.11,245.3,245.95,16028.0,231.1031,231.8473,231.0843,231.6966,16028.0
2020-07-15 14:30:00,245.9,245.95,245.58,245.9,19764.0,231.6495,231.6966,231.3481,231.6495,19764.0
2020-07-15 15:00:00,245.84,246.15,245.27,245.95,13994.0,231.593,231.885,231.056,231.6966,13994.0
2020-07-15 15:30:00,246.1,248.0,246.05,247.08,53082.0,231.8379,233.6278,231.7908,232.7611,53082.0
2020-07-16 09:30:00,246.33,246.87,245.4,245.81,1616.0,232.0546,232.5633,231.1785,231.5647,1616.0
2020-07-16 10:00:00,247.37,248.18,247.24,247.84,18665.0,233.0343,233.7974,232.9119,233.4771,18665.0
2020-07-16 10:30:00,247.88,248.29,247.64,247.66,10403.0,233.5148,233.901,233.2887,233.3075,10403.0
2020-07-16 11:00:00,247.94,248.21,246.61,248.09,20385.0,233.5713,233.8256,232.3184,233.7126,20385.0
2020-07-16 11:30:00,248.27,250.02,248.06,250.02,24301.0,233.8822,235.5307,233.6843,235.5307,24301.0
2020-07-16 12:00:00,250.0,253.1,249.95,253.09,38242.0,235.5119,238.4322,235.4648,238.4228,38242.0
2020-07-16 12:30:00,253.03,254.06,250.96,251.43,36927.0,238.3663,239.3366,236.4163,236.859,36927.0
2020-07-16 13:00:00,251.5,252.83,251.5,252.25,6772.0,236.925,238.1779,236.925,237.6315,6772.0
2020-07-16 13:30:00,252.06,254.02,251.83,253.31,18400.0,237.4525,239.2989,237.2358,238.6301,18400.0
2020-07-16 14:00:00,253.34,253.35,251.96,252.77,15089.0,238.6583,238.6678,237.3583,238.1214,15089.0
2020-07-16 14:30:00,252.61,253.56,252.0,252.02,27828.0,237.9706,238.8656,237.396,237.4148,27828.0
2020-07-16 15:00:00,252.08,252.47,251.4,252.0,17120.0,237.4714,237.8388,236.8308,237.396,17120.0
2020-07-16 15:30:00,252.12,253.18,251.82,252.56,111221.0,237.509,238.5076,237.2264,237.9235,111221.0
2020-07-17 09:30:00,253.18,253.18,249.0,249.22,10328.0,238.5076,238.5076,234.5699,234.7771,10328.0
2020-07-17 10:00:00,249.12,249.85,246.28,246.28,36467.0,234.6829,235.3706,232.0075,232.0075,36467.0
2020-07-17 10:30:00,246.28,246.75,244.79,244.8,15132.0,232.0075,232.4502,230.6038,230.6133,15132.0
2020-07-17 11:00:00,245.1,245.44,243.73,244.75,9971.0,230.8959,231.2162,229.6053,230.5662,9971.0
2020-07-17 11:30:00,244.75,247.43,244.54,247.43,11084.0,230.5662,233.0908,230.3683,233.0908,11084.0
2020-07-17 12:00:00,247.42,249.97,246.63,249.97,18841.0,233.0814,235.4836,232.3372,235.4836,18841.0
2020-07-17 12:30:00,250.07,250.46,247.96,247.98,11835.0,235.5778,235.9452,233.5901,233.609,11835.0
2020-07-17 13:00:00,248.28,249.94,248.25,249.65,11619.0,233.8916,235.4554,233.8633,235.1822,11619.0
2020-07-17 13:30:00,249.08,249.08,247.46,247.71,7999.0,234.6452,234.6452,233.1191,233.3546,7999.0
2020-07-17 14:00:00,247.34,248.38,246.27,248.29,9547.0,233.0061,233.9858,231.9981,233.901,9547.0
2020-07-17 14:30:00,248.24,249.34,247.97,248.23,7606.0,233.8539,234.8902,233.5995,233.8445,7606.0
2020-07-17 15:00:00,247.99,249.35,247.93,248.34,13766.0,233.6184,234.8996,233.5619,233.9481,13766.0
2020-07-17 15:30:00,248.2,249.05,247.14,247.42,58737.0,233.8162,234.617,232.8176,233.0814,58737.0
2020-07-20 09:30:00,239.25,260.0,239.25,257.6,111258.0,225.3849,244.9324,225.3849,242.6715,111258.0
2020-07-20 10:00:00,257.11,258.32,250.35,253.85,54854.0,242.2099,243.3497,235.8416,239.1388,54854.0
2020-07-20 10:30:00,253.29,255.94,252.34,254.45,41948.0,238.6112,241.1077,237.7163,239.704,41948.0
2020-07-20 11:00:00,254.72,258.72,253.33,255.7,35257.0,239.9584,243.7266,238.6489,240.8816,35257.0
2020-07-20 11:30:00,255.7,256.02,253.07,254.4,24821.0,240.8816,241.183,238.404,239.6569,24821.0
2020-07-20 12:00:00,254.4,256.51,254.14,254.73,22116.0,239.6569,241.6446,239.412,239.9678,22116.0
2020-07-20 12:30:00,254.6,257.53,254.1,257.28,14074.0,239.8453,242.6055,239.3743,242.37,14074.0
2020-07-20 13:00:00,257.36,257.37,254.72,255.93,17401.0,242.4454,242.4548,239.9584,241.0982,17401.0
2020-07-20 13:30:00,255.91,257.22,255.8,256.33,13294.0,241.0794,242.3135,240.9758,241.4751,13294.0
2020-07-20 14:00:00,256.33,257.23,255.65,256.54,20741.0,241.4751,242.3229,240.8345,241.6729,20741.0
2020-07-20 14:30:00,256.53,257.4,256.36,257.0,15646.0,241.6635,242.4831,241.5033,242.1062,15646.0
2020-07-20 15:00:00,257.06,257.22,255.57,256.59,40631.0,242.1628,242.3135,240.7591,241.72,40631.0
2020-07-20 15:30:00,256.69,256.81,253.96,254.55,93606.0,241.8142,241.9272,239.2424,239.7982,93606.0
2020-07-21 09:30:00,254.57,256.0,252.75,252.75,18970.0,239.8171,241.1642,238.1025,238.1025,18970.0
2020-07-21 10:00:00,252.81,253.26,251.23,251.34,22116.0,238.1591,238.583,236.6706,236.7742,22116.0
2020-07-21 10:30:00,251.24,252.1,250.71,251.31,43653.0,236.68,237.4902,236.1808,236.746,43653.0
2020-07-21 11:00:00,251.52,253.45,250.82,252.95,30174.0,236.9438,238.762,236.2844,238.2909,30174.0
2020-07-21 11:30:00,252.95,253.29,252.27,252.94,15017.0,238.2909,238.6112,237.6503,238.2815,15017.0
2020-07-21 12:00:00,252.94,253.16,252.65,252.96,18786.0,238.2815,238.4888,238.0083,238.3004,18786.0
2020-07-21 12:30:00,252.96,253.15,252.06,252.55,22699.0,238.3004,238.4794,237.4525,237.9141,22699.0
2020-07-21 13:00:00,252.49,252.55,251.49,252.06,20796.0,237.8576,237.9141,236.9156,237.4525,20796.0
2020-07-21 13:30:00,252.08,252.68,251.16,251.88,16469.0,237.4714,238.0366,236.6047,237.283,16469.0
2020-07-21 14:00:00,251.8,252.86,251.35,252.86,14354.0,237.2076,238.2062,236.7837,238.2062,14354.0
2020-07-21 14:30:00,252.8,254.53,252.8,254.08,15375.0,238.1496,239.7794,238.1496,239.3555,15375.0
2020-07-21 15:00:00,254.16,254.67,252.82,253.61,14595.0,239.4308,239.9113,238.1685,238.9127,14595.0
2020-07-21 15:30:00,253.57,254.16,252.78,254.15,47041.0,238.875,239.4308,238.1308,239.4214,47041.0
2020-07-22 09:30:00,255.0,256.56,254.34,254.83,9714.0,240.2221,241.6917,239.6004,240.062,9714.0
2020-07-22 10:00:00,255.15,257.3,254.64,257.26,18837.0,240.3634,242.3888,239.883,242.3512,18837.0
2020-07-22 10:30:00,257.38,258.19,257.07,257.37,11869.0,242.4642,243.2273,242.1722,242.4548,11869.0
2020-07-22 11:00:00,257.63,258.7,257.04,258.7,9135.0,242.6997,243.7077,242.1439,243.7077,9135.0
2020-07-22 11:30:00,258.75,258.8,257.98,258.16,5545.0,243.7548,243.8019,243.0294,243.199,5545.0
2020-07-22 12:00:00,258.46,259.73,258.2,259.72,12320.0,243.4816,244.678,243.2367,244.6686,12320.0
2020-07-22 12:30:00,259.57,259.85,258.82,258.94,5966.0,244.5273,244.7911,243.8208,243.9338,5966.0
2020-07-22 13:00:00,258.97,259.02,258.49,258.66,2509.0,243.9621,244.0092,243.5099,243.67,2509.0
2020-07-22 13:30:00,258.88,258.94,257.78,257.86,5302.0,243.8773,243.9338,242.841,242.9164,5302.0
2020-07-22 14:00:00,258.04,258.28,257.89,258.18,10593.0,243.086,243.3121,242.9447,243.2179,10593.0
2020-07-22 14:30:00,258.19,258.38,257.82,258.13,13165.0,243.2273,243.4063,242.8787,243.1707,13165.0
2020-07-22 15:00:00,258.17,258.57,257.6,258.3,19032.0,243.2084,243.5852,242.6715,243.3309,19032.0
2020-07-22 15:30:00,258.23,258.38,257.68,257.77,35357.0,243.265,243.4063,242.7468,242.8316,35357.0
2020-07-23 09:30:00,258.82,262.39,258.82,261.24,11813.0,243.8208,247.1839,243.8208,246.1005,11813.0
2020-07-23 10:00:00,261.71,262.22,259.62,260.62,9848.0,246.5433,247.0237,244.5744,245.5164,9848.0
2020-07-23 10:30:00,260.56,261.95,260.56,261.31,3631.0,245.4599,246.7694,245.4599,246.1665,3631.0
2020-07-23 11:00:00,261.31,262.49,260.95,262.01,7351.0,246.1665,247.2781,245.8273,246.8259,7351.0
2020-07-23 11:30:00,262.37,262.83,261.72,262.73,11420.0,247.165,247.5984,246.5527,247.5042,11420.0
2020-07-23 12:00:00,262.73,262.73,261.53,261.57,35092.0,247.5042,247.5042,246.3737,246.4114,35092.0
2020-07-23 12:30:00,261.61,263.64,261.51,263.07,29873.0,246.4491,248.3614,246.3549,247.8245,29873.0
2020-07-23 13:00:00,262.95,263.82,262.92,263.16,25635.0,247.7114,248.531,247.6832,247.9092,25635.0
2020-07-23 13:30:00,263.17,263.25,262.09,262.88,31107.0,247.9187,247.994,246.9013,247.6455,31107.0
2020-07-23 14:00:00,262.96,263.14,261.35,263.14,41170.0,247.7208,247.8904,246.2041,247.8904,41170.0
2020-07-23 14:30:00,263.09,263.47,262.54,263.07,8217.0,247.8433,248.2013,247.3252,247.8245,8217.0
2020-07-23 15:00:00,263.05,264.11,262.31,263.91,30234.0,247.8056,248.8042,247.1085,248.6158,30234.0
2020-07-23 15:30:00,263.85,265.02,263.39,264.42,66340.0,248.5593,249.6615,248.1259,249.0962,66340.0
2020-07-24 09:30:00,265.29,265.29,262.5,263.71,11851.0,249.9158,249.9158,247.2875,248.4274,11851.0
2020-07-24 10:00:00,264.44,265.71,264.25,265.71,3538.0,249.1151,250.3115,248.9361,250.3115,3538.0
2020-07-24 10:30:00,265.46,266.21,264.79,266.1,6636.0,250.076,250.7825,249.4448,250.6789,6636.0
2020-07-24 11:00:00,266.26,267.38,266.06,266.11,12090.0,250.8296,251.8847,250.6412,250.6883,12090.0
2020-07-24 11:30:00,266.11,266.2,265.0,265.22,5200.0,250.6883,250.7731,249.6426,249.8499,5200.0
2020-07-24 12:00:00,265.07,265.13,264.02,264.58,7755.0,249.7086,249.7651,248.7194,249.247,7755.0
2020-07-24 12:30:00,264.61,265.36,264.37,265.23,51204.0,249.2752,249.9818,249.0491,249.8593,51204.0
2020-07-24 13:00:00,265.23,265.82,264.99,265.81,9705.0,249.8593,250.4151,249.6332,250.4057,9705.0
2020-07-24 13:30:00,265.89,266.09,265.48,265.91,11976.0,250.481,250.6694,250.0948,250.4999,11976.0
2020-07-24 14:00:00,265.87,266.34,265.45,266.2,11230.0,250.4622,250.905,250.0665,250.7731,11230.0
2020-07-24 14:30:00,266.03,266.88,266.03,266.83,10285.0,250.6129,251.4137,250.6129,251.3666,10285.0
2020-07-24 15:00:00,266.78,266.83,265.49,265.81,23494.0,251.3195,251.3666,250.1042,250.4057,23494.0
2020-07-24 15:30:00,265.7,266.63,265.53,265.84,75172.0,250.302,251.1782,250.1419,250.4339,75172.0
2020-07-27 09:30:00,265.07,269.73,265.07,269.1,17311.0,249.7086,254.0985,249.7086,253.505,17311.0
2020-07-27 10:00:00,269.09,270.9,269.08,270.38,7482.0,253.4956,255.2007,253.4862,254.7108,7482.0
2020-07-27 10:30:00,269.95,270.49,269.64,270.49,3200.0,254.3058,254.8145,254.0137,254.8145,3200.0
2020-07-27 11:00:00,270.24,271.04,270.09,270.19,6526.0,254.5789,255.3326,254.4376,254.5318,6526.0
2020-07-27 11:30:00,270.19,270.77,269.19,270.29,25546.0,254.5318,255.0782,253.5898,254.626,25546.0
2020-07-27 12:00:00,270.07,270.41,269.58,270.16,8558.0,254.4188,254.7391,253.9572,254.5036,8558.0
2020-07-27 12:30:00,270.11,270.37,269.94,269.96,2698.0,254.4565,254.7014,254.2963,254.3152,2698.0
2020-07-27 13:00:00,269.96,271.17,269.51,270.9,11791.0,254.3152,255.455,253.8913,255.2007,11791.0
2020-07-27 13:30:00,271.11,271.93,270.89,271.45,6037.0,255.3985,256.171,255.1913,255.7188,6037.0
2020-07-27 14:00:00,271.48,271.78,270.99,271.38,7900.0,255.7471,256.0297,255.2855,255.6529,7900.0
2020-07-27 14:30:00,271.58,271.58,270.51,270.51,4346.0,255.8413,255.8413,254.8333,254.8333,4346.0
2020-07-27 15:00:00,270.57,271.41,270.43,271.21,6474.0,254.8898,255.6811,254.7579,255.4927,6474.0
2020-07-27 15:30:00,271.13,272.05,270.98,272.0,20340.0,255.4174,256.2841,255.2761,256.2369,20340.0
2020-07-28 09:30:00,270.12,271.85,269.64,270.25,12696.0,254.4659,256.0956,254.0137,254.5884,12696.0
2020-07-28 10:00:00,270.76,271.45,270.7,270.99,4024.0,255.0688,255.7188,255.0123,255.2855,4024.0
2020-07-28 10:30:00,271.15,272.31,271.15,272.31,3938.0,255.4362,256.529,255.4362,256.529,3938.0
2020-07-28 11:00:00,272.21,273.24,271.76,273.18,4239.0,256.4348,257.4051,256.0109,257.3486,4239.0
2020-07-28 11:30:00,273.25,273.9,272.35,272.35,6495.0,257.4145,258.0268,256.5667,256.5667,6495.0
2020-07-28 12:00:00,272.5,272.87,272.21,272.77,5509.0,256.708,257.0565,256.4348,256.9623,5509.0
2020-07-28 12:30:00,273.02,273.21,272.15,272.42,20600.0,257.1978,257.3768,256.3783,256.6326,20600.0
2020-07-28 13:00:00,272.46,272.82,271.95,271.97,4600.0,256.6703,257.0094,256.1898,256.2087,4600.0
2020-07-28 13:30:00,271.93,273.24,271.93,273.24,2857.0,256.171,257.4051,256.171,257.4051,2857.0
2020-07-28 14:00:00,273.06,273.26,271.05,271.05,40662.0,257.2355,257.4239,255.342,255.342,40662.0
2020-07-28 14:30:00,270.94,271.97,270.94,271.55,5469.0,255.2384,256.2087,255.2384,255.813,5469.0
2020-07-28 15:00:00,271.65,272.15,271.1,271.24,13408.0,255.9072,256.3783,255.3891,255.521,13408.0
2020-07-28 15:30:00,271.44,272.0,270.32,271.19,93843.0,255.7094,256.2369,254.6543,255.4739,93843.0
2020-07-29 09:30:00,269.41,274.24,269.41,273.64,10208.0,253.797,258.3471,253.797,257.7819,10208.0
2020-07-29 10:00:00,274.48,275.69,274.48,275.55,1706.0,258.5732,259.7131,258.5732,259.5812,1706.0
2020-07-29 10:30:00,275.48,276.68,274.53,276.64,2801.0,259.5153,260.6457,258.6203,260.608,2801.0
2020-07-29 11:00:00,276.25,276.6,275.97,276.2,3131.0,260.2407,260.5704,259.9769,260.1935,3131.0
2020-07-29 11:30:00,276.14,276.31,275.76,276.17,2929.0,260.137,260.2972,259.779,260.1653,2929.0
2020-07-29 12:00:00,276.25,277.41,276.25,277.25,5280.0,260.2407,261.3334,260.2407,261.1827,5280.0
2020-07-29 12:30:00,277.38,277.42,276.55,276.87,2975.0,261.3052,261.3428,260.5233,260.8247,2975.0
2020-07-29 13:00:00,276.95,277.12,276.7,277.08,2100.0,260.9001,261.0602,260.6646,261.0226,2100.0
2020-07-29 13:30:00,276.72,276.72,275.32,275.45,2010.0,260.6834,260.6834,259.3645,259.487,2010.0
2020-07-29 14:00:00,275.41,275.83,275.04,275.22,2030.0,259.4493,259.845,259.1008,259.2703,2030.0
2020-07-29 14:30:00,275.43,276.29,275.32,275.96,3300.0,259.4682,260.2783,259.3645,259.9675,3300.0
2020-07-29 15:00:00,276.03,276.68,275.73,276.19,5004.0,260.0334,260.6457,259.7508,260.1841,5004.0
2020-07-29 15:30:00,276.21,276.43,274.37,274.58,36601.0,260.203,260.4102,258.4696,258.6674,36601.0
2020-07-30 09:30:00,271.46,271.46,269.87,270.53,6887.0,255.7282,255.7282,254.2304,254.8521,6887.0
2020-07-30 10:00:00,270.17,270.91,269.55,270.15,6515.0,254.513,255.2101,253.9289,254.4942,6515.0
2020-07-30 10:30:00,270.15,271.03,270.03,270.72,6014.0,254.4942,255.3232,254.3811,255.0311,6014.0
2020-07-30 11:00:00,270.48,272.66,270.3,272.18,6235.0,254.805,256.8587,254.6355,256.4065,6235.0
2020-07-30 11:30:00,271.78,272.5,271.78,272.34,14763.0,256.0297,256.708,256.0297,256.5572,14763.0
2020-07-30 12:00:00,272.57,272.66,271.5,272.08,5195.0,256.7739,256.8587,255.7659,256.3123,5195.0
2020-07-30 12:30:00,272.21,272.88,272.14,272.25,4155.0,256.4348,257.066,256.3688,256.4725,4155.0
2020-07-30 13:00:00,272.32,272.53,271.18,271.6,12571.0,256.5384,256.7362,255.4645,255.8601,12571.0
2020-07-30 13:30:00,271.59,271.73,270.05,270.15,5053.0,255.8507,255.9826,254.4,254.4942,5053.0
2020-07-30 14:00:00,270.15,271.53,270.15,270.88,8500.0,254.4942,255.7942,254.4942,255.1819,8500.0
2020-07-30 14:30:00,270.89,271.87,270.89,271.43,14419.0,255.1913,256.1145,255.1913,255.7,14419.0
2020-07-30 15:00:00,271.47,271.54,270.73,271.3,8262.0,255.7377,255.8036,255.0405,255.5775,8262.0
2020-07-30 15:30:00,271.0,271.59,270.76,270.88,31110.0,255.2949,255.8507,255.0688,255.1819,31110.0
2020-07-31 09:30:00,270.6,270.6,266.54,267.0,6217.0,254.9181,254.9181,251.0934,251.5267,6217.0
2020-07-31 10:00:00,266.69,266.78,265.07,265.69,11683.0,251.2347,251.3195,249.7086,250.2926,11683.0
2020-07-31 10:30:00,265.78,265.78,263.92,264.17,9208.0,250.3774,250.3774,248.6252,248.8607,9208.0
2020-07-31 11:00:00,264.3,265.74,264.3,265.54,5041.0,248.9832,250.3397,248.9832,250.1513,5041.0
2020-07-31 11:30:00,265.73,265.9,264.65,264.65,6497.0,250.3303,250.4905,249.3129,249.3129,6497.0
2020-07-31 12:00:00,264.7,266.54,264.12,266.54,4075.0,249.36,251.0934,248.8136,251.0934,4075.0
2020-07-31 12:30:00,266.08,266.78,265.95,266.78,1900.0,250.66,251.3195,250.5376,251.3195,1900.0
2020-07-31 13:00:00,266.71,267.37,266.63,267.21,2774.0,251.2535,251.8753,251.1782,251.7245,2774.0
2020-07-31 13:30:00,267.32,267.41,266.29,266.32,5683.0,251.8282,251.913,250.8579,250.8861,5683.0
2020-07-31 14:00:00,266.28,266.39,265.34,265.94,2900.0,250.8484,250.9521,249.9629,250.5281,2900.0
2020-07-31 14:30:00,266.16,266.35,265.77,266.35,3540.0,250.7354,250.9144,250.368,250.9144,3540.0
2020-07-31 15:00:00,266.37,267.4,266.37,266.6,4918.0,250.9332,251.9035,250.9332,251.1499,4918.0
2020-07-31 15:30:00,266.47,268.26,266.34,268.13,18893.0,251.0274,252.7137,250.905,252.5912,18893.0
2020-08-03 09:30:00,269.65,269.77,267.65,269.35,9023.0,254.0231,254.1362,252.139,253.7405,9023.0
2020-08-03 10:00:00,269.61,269.93,268.28,269.7,11323.0,253.9855,254.2869,252.7325,254.0702,11323.0
2020-08-03 10:30:00,269.95,270.45,268.85,269.19,10414.0,254.3058,254.7768,253.2695,253.5898,10414.0
2020-08-03 11:00:00,268.92,269.67,268.81,269.67,2907.0,253.3354,254.042,253.2318,254.042,2907.0
2020-08-03 11:30:00,269.93,271.12,269.92,270.63,4023.0,254.2869,255.4079,254.2775,254.9463,4023.0
2020-08-03 12:00:00,270.91,270.91,269.0,269.9,12698.0,255.2101,255.2101,253.4108,254.2586,12698.0
2020-08-03 12:30:00,270.46,271.15,270.21,270.94,2249.0,254.7862,255.4362,254.5507,255.2384,2249.0
2020-08-03 13:00:00,270.93,271.52,270.02,271.38,3328.0,255.229,255.7848,254.3717,255.6529,3328.0
2020-08-03 13:30:00,270.93,271.2,270.71,270.93,1830.0,255.229,255.4833,255.0217,255.229,1830.0
2020-08-03 14:00:00,270.83,271.68,270.28,271.43,4667.0,255.1348,255.9355,254.6166,255.7,4667.0
2020-08-03 14:30:00,271.4,271.56,271.23,271.33,7666.0,255.6717,255.8224,255.5116,255.6058,7666.0
2020-08-03 15:00:00,271.15,271.25,270.46,270.61,15928.0,255.4362,255.5304,254.7862,254.9275,15928.0
2020-08-03 15:30:00,270.62,270.7,269.32,270.35,30126.0,254.9369,255.0123,253.7123,254.6826,30126.0
2020-08-04 09:30:00,271.21,272.42,268.31,270.22,9425.0,255.4927,256.6326,252.7608,254.5601,9425.0
2020-08-04 10:00:00,270.42,270.42,268.97,269.22,2634.0,254.7485,254.7485,253.3825,253.6181,2634.0
2020-08-04 10:30:00,268.85,268.85,268.13,268.59,10244.0,253.2695,253.2695,252.5912,253.0246,10244.0
2020-08-04 11:00:00,268.6,270.26,268.42,270.26,6059.0,253.034,254.5978,252.8644,254.5978,6059.0
2020-08-04 11:30:00,270.13,270.38,269.56,269.81,5659.0,254.4753,254.7108,253.9384,254.1739,5659.0
2020-08-04 12:00:00,269.94,269.97,269.37,269.76,4100.0,254.2963,254.3246,253.7594,254.1268,4100.0
2020-08-04 12:30:00,269.69,270.28,269.69,270.25,7372.0,254.0608,254.6166,254.0608,254.5884,7372.0
2020-08-04 13:00:00,270.28,270.51,270.11,270.37,4700.0,254.6166,254.8333,254.4565,254.7014,4700.0
2020-08-04 13:30:00,270.27,271.76,270.27,271.64,5602.0,254.6072,256.0109,254.6072,255.8978,5602.0
2020-08-04 14:00:00,271.77,271.96,271.14,271.37,7275.0,256.0203,256.1993,255.4268,255.6435,7275.0
2020-08-04 14:30:00,271.41,272.56,271.26,272.42,7884.0,255.6811,256.7645,255.5398,256.6326,7884.0
2020-08-04 15:00:00,272.47,273.82,272.37,273.49,9809.0,256.6797,257.9515,256.5855,257.6406,9809.0
2020-08-04 15:30:00,273.35,273.53,272.6,273.02,34485.0,257.5087,257.6783,256.8022,257.1978,34485.0
2020-08-05 09:30:00,274.62,275.44,272.93,274.11,15147.0,258.7051,259.4776,257.1131,258.2247,15147.0
2020-08-05 10:00:00,274.15,274.56,272.23,272.24,22533.0,258.2624,258.6486,256.4536,256.463,22533.0
2020-08-05 10:30:00,272.08,272.24,270.26,270.63,6431.0,256.3123,256.463,254.5978,254.9463,6431.0
2020-08-05 11:00:00,270.61,271.14,270.51,270.65,5181.0,254.9275,255.4268,254.8333,254.9652,5181.0
2020-08-05 11:30:00,271.03,271.08,270.2,270.81,5006.0,255.3232,255.3703,254.5413,255.1159,5006.0
2020-08-05 12:00:00,270.88,271.08,270.65,270.66,6805.0,255.1819,255.3703,254.9652,254.9746,6805.0
2020-08-05 12:30:00,270.77,271.11,270.56,270.73,7925.0,255.0782,255.3985,254.8804,255.0405,7925.0
2020-08-05 13:00:00,270.83,272.2,270.68,272.2,2932.0,255.1348,256.4254,254.9934,256.4254,2932.0
2020-08-05 13:30:00,272.16,272.95,272.15,272.53,3510.0,256.3877,257.1319,256.3783,256.7362,3510.0
2020-08-05 14:00:00,272.5,273.32,272.18,273.32,3308.0,256.708,257.4805,256.4065,257.4805,3308.0
2020-08-05 14:30:00,273.4,273.65,273.19,273.26,4904.0,257.5558,257.7913,257.358,257.4239,4904.0
2020-08-05 15:00:00,273.34,273.56,272.98,273.27,4008.0,257.4993,257.7065,257.1602,257.4333,4008.0
2020-08-05 15:30:00,273.3,273.75,273.01,273.18,21905.0,257.4616,257.8855,257.1884,257.3486,21905.0
2020-08-06 09:30:00,273.66,274.11,271.03,271.9,6481.0,257.8007,258.2247,255.3232,256.1427,6481.0
2020-08-06 10:00:00,272.83,273.46,271.11,273.33,8404.0,257.0188,257.6123,255.3985,257.4899,8404.0
2020-08-06 10:30:00,273.32,273.42,271.76,272.37,5278.0,257.4805,257.5747,256.0109,256.5855,5278.0
2020-08-06 11:00:00,272.14,272.81,271.64,271.84,10201.0,256.3688,257.0,255.8978,256.0862,10201.0
2020-08-06 11:30:00,271.49,271.64,270.95,270.96,3753.0,255.7565,255.8978,255.2478,255.2572,3753.0
2020-08-06 12:00:00,271.12,271.18,270.56,271.17,5113.0,255.4079,255.4645,254.8804,255.455,5113.0
2020-08-06 12:30:00,271.15,271.29,270.69,270.85,4298.0,255.4362,255.5681,255.0029,255.1536,4298.0
2020-08-06 13:00:00,270.98,271.03,270.72,270.75,1625.0,255.2761,255.3232,255.0311,255.0594,1625.0
2020-08-06 13:30:00,270.87,271.22,270.73,270.79,4337.0,255.1724,255.5022,255.0405,255.0971,4337.0
2020-08-06 14:00:00,271.08,271.21,270.64,271.08,7450.0,255.3703,255.4927,254.9558,255.3703,7450.0
2020-08-06 14:30:00,270.98,271.38,270.77,270.84,6623.0,255.2761,255.6529,255.0782,255.1442,6623.0
2020-08-06 15:00:00,270.99,271.16,270.81,271.03,5347.0,255.2855,255.4456,255.1159,255.3232,5347.0
2020-08-06 15:30:00,270.96,271.11,270.61,270.94,18032.0,255.2572,255.3985,254.9275,255.2384,18032.0
2020-08-07 09:30:00,271.23,271.48,269.76,269.95,14231.0,255.5116,255.7471,254.1268,254.3058,14231.0
2020-08-07 10:00:00,269.82,270.08,268.23,268.48,9613.0,254.1833,254.4282,252.6854,252.9209,9613.0
2020-08-07 10:30:00,268.49,269.32,268.34,268.42,6019.0,252.9304,253.7123,252.7891,252.8644,6019.0
2020-08-07 11:00:00,268.5,269.46,268.25,268.88,11884.0,252.9398,253.8441,252.7043,253.2978,11884.0
2020-08-07 11:30:00,269.18,270.2,268.99,269.49,6685.0,253.5804,254.5413,253.4014,253.8724,6685.0
2020-08-07 12:00:00,269.3,269.75,268.81,269.75,11783.0,253.6934,254.1173,253.2318,254.1173,11783.0
2020-08-07 12:30:00,269.75,269.81,268.76,269.01,10585.0,254.1173,254.1739,253.1847,253.4202,10585.0
2020-08-07 13:00:00,268.93,268.93,267.67,268.07,14558.0,253.3449,253.3449,252.1579,252.5347,14558.0
2020-08-07 13:30:00,268.02,268.88,267.35,267.66,14010.0,252.4876,253.2978,251.8564,252.1485,14010.0
2020-08-07 14:00:00,267.67,267.78,265.8,265.8,40006.0,252.1579,252.2615,250.3963,250.3963,40006.0
2020-08-07 14:30:00,265.82,266.63,264.93,266.57,27851.0,250.4151,251.1782,249.5767,251.1216,27851.0
2020-08-07 15:00:00,266.65,266.89,265.25,266.0,19003.0,251.197,251.4231,249.8781,250.5847,19003.0
2020-08-07 15:30:00,266.09,267.36,265.48,266.79,65818.0,250.6694,251.8658,250.0948,251.3289,65818.0
2020-08-10 09:30:00,267.57,267.66,265.2,265.64,43028.0,252.0637,252.1485,249.831,250.2455,43028.0
2020-08-10 10:00:00,265.89,267.06,265.54,266.27,38456.0,250.481,251.5832,250.1513,250.839,38456.0
2020-08-10 10:30:00,266.29,267.34,265.66,265.73,39482.0,250.8579,251.847,250.2644,250.3303,39482.0
2020-08-10 11:00:00,265.63,265.81,265.05,265.67,12551.0,250.2361,250.4057,249.6897,250.2738,12551.0
2020-08-10 11:30:00,265.64,267.78,265.54,267.41,11947.0,250.2455,252.2615,250.1513,251.913,11947.0
2020-08-10 12:00:00,267.25,268.55,267.25,268.06,12273.0,251.7622,252.9869,251.7622,252.5253,12273.0
2020-08-10 12:30:00,267.99,267.99,266.99,267.69,12650.0,252.4593,252.4593,251.5173,252.1767,12650.0
2020-08-10 13:00:00,267.74,267.78,267.23,267.24,4800.0,252.2238,252.2615,251.7434,251.7528,4800.0
2020-08-10 13:30:00,267.43,267.45,266.99,267.43,8576.0,251.9318,251.9506,251.5173,251.9318,8576.0
2020-08-10 14:00:00,267.49,268.74,267.41,268.08,8687.0,251.9883,253.1659,251.913,252.5441,8687.0
2020-08-10 14:30:00,268.14,268.36,267.71,268.24,7605.0,252.6006,252.8079,252.1956,252.6949,7605.0
2020-08-10 15:00:00,268.21,269.52,268.21,269.23,15244.0,252.6666,253.9007,252.6666,253.6275,15244.0
2020-08-10 15:30:00,269.09,269.79,268.64,269.47,29430.0,253.4956,254.155,253.0717,253.8536,29430.0
2020-08-11 09:30:00,272.3,276.88,270.93,276.79,16302.0,256.5196,260.8341,255.229,260.7494,16302.0
2020-08-11 10:00:00,276.79,277.55,275.21,276.24,9315.0,260.7494,261.4653,259.2609,260.2312,9315.0
2020-08-11 10:30:00,276.07,276.25,275.17,275.56,8816.0,260.0711,260.2407,259.2232,259.5906,8816.0
2020-08-11 11:00:00,275.56,278.03,275.41,277.6,14493.0,259.5906,261.9175,259.4493,261.5124,14493.0
2020-08-11 11:30:00,277.25,277.42,275.82,276.19,21244.0,261.1827,261.3428,259.8356,260.1841,21244.0
2020-08-11 12:00:00,275.89,276.91,275.89,276.91,2646.0,259.9015,260.8624,259.9015,260.8624,2646.0
2020-08-11 12:30:00,276.75,277.02,276.0,276.79,3940.0,260.7117,260.966,260.0051,260.7494,3940.0
2020-08-11 13:00:00,276.78,277.82,276.37,277.82,3132.0,260.7399,261.7197,260.3537,261.7197,3132.0
2020-08-11 13:30:00,277.62,278.68,277.49,278.5,4541.0,261.5313,262.5298,261.4088,262.3603,4541.0
2020-08-11 14:00:00,278.54,278.64,277.43,277.61,5809.0,262.3979,262.4921,261.3523,261.5218,5809.0
2020-08-11 14:30:00,277.61,277.61,276.48,276.49,6603.0,261.5218,261.5218,260.4573,260.4667,6603.0
2020-08-11 15:00:00,276.28,276.47,274.83,275.59,9036.0,260.2689,260.4479,258.9029,259.6189,9036.0
2020-08-11 15:30:00,275.56,275.64,273.09,273.47,26709.0,259.5906,259.666,257.2638,257.6218,26709.0
2020-08-12 09:30:00,276.39,277.46,274.16,276.78,7897.0,260.3725,261.3805,258.2718,260.7399,7897.0
2020-08-12 10:00:00,276.98,279.22,276.98,279.05,5178.0,260.9283,263.0385,260.9283,262.8784,5178.0
2020-08-12 10:30:00,279.42,281.09,278.97,280.5,20366.0,263.2269,264.8002,262.803,264.2444,20366.0
2020-08-12 11:00:00,280.25,280.68,279.61,279.78,3780.0,264.0088,264.4139,263.4059,263.5661,3780.0
2020-08-12 11:30:00,279.33,279.43,277.95,277.95,2028.0,263.1422,263.2364,261.8421,261.8421,2028.0
2020-08-12 12:00:00,277.76,278.34,277.47,277.79,4408.0,261.6631,262.2095,261.3899,261.6914,4408.0
2020-08-12 12:30:00,277.99,277.99,277.09,277.11,2509.0,261.8798,261.8798,261.032,261.0508,2509.0
2020-08-12 13:00:00,277.01,277.3,276.15,276.52,5313.0,260.9566,261.2298,260.1464,260.495,5313.0
2020-08-12 13:30:00,276.84,277.52,276.67,277.46,2299.0,260.7965,261.4371,260.6363,261.3805,2299.0
2020-08-12 14:00:00,277.36,277.36,276.15,276.15,2609.0,261.2863,261.2863,260.1464,260.1464,2609.0
2020-08-12 14:30:00,276.22,277.29,276.22,277.15,7688.0,260.2124,261.2204,260.2124,261.0885,7688.0
2020-08-12 15:00:00,277.1,277.34,276.57,277.34,3910.0,261.0414,261.2675,260.5421,261.2675,3910.0
2020-08-12 15:30:00,277.15,277.66,276.73,277.65,18417.0,261.0885,261.5689,260.6928,261.5595,18417.0
2020-08-13 09:30:00,276.35,278.52,274.09,278.49,11778.0,260.3349,262.3791,258.2058,262.3508,11778.0
2020-08-13 10:00:00,278.6,278.6,277.69,277.74,2363.0,262.4545,262.4545,261.5972,261.6443,2363.0
2020-08-13 10:30:00,277.54,279.43,277.38,279.24,2425.0,261.4559,263.2364,261.3052,263.0574,2425.0
2020-08-13 11:00:00,279.37,280.28,279.13,279.61,4873.0,263.1798,264.0371,262.9537,263.4059,4873.0
2020-08-13 11:30:00,279.52,279.52,279.1,279.39,2141.0,263.3211,263.3211,262.9255,263.1987,2141.0
2020-08-13 12:00:00,279.23,279.5,279.12,279.5,6263.0,263.048,263.3023,262.9443,263.3023,6263.0
2020-08-13 12:30:00,279.6,280.76,279.6,280.36,5391.0,263.3965,264.4893,263.3965,264.1125,5391.0
2020-08-13 13:00:00,280.31,280.37,278.42,278.64,8084.0,264.0654,264.1219,262.2849,262.4921,8084.0
2020-08-13 13:30:00,278.59,278.77,278.14,278.4,5757.0,262.445,262.6146,262.0211,262.2661,5757.0
2020-08-13 14:00:00,278.29,278.99,277.68,277.72,4097.0,262.1624,262.8219,261.5878,261.6255,4097.0
2020-08-13 14:30:00,278.03,278.03,276.68,277.01,6612.0,261.9175,261.9175,260.6457,260.9566,6612.0
2020-08-13 15:00:00,277.08,277.86,276.62,277.86,7246.0,261.0226,261.7573,260.5892,261.7573,7246.0
2020-08-13 15:30:00,277.91,278.21,277.31,277.38,29690.0,261.8045,262.0871,261.2392,261.3052,29690.0
2020-08-14 09:30:00,275.82,277.3,273.47,276.75,10780.0,259.8356,261.2298,257.6218,260.7117,10780.0
2020-08-14 10:00:00,277.18,278.85,277.18,278.25,5823.0,261.1168,262.69,261.1168,262.1247,5823.0
2020-08-14 10:30:00,278.57,279.24,278.47,278.47,3125.0,262.4262,263.0574,262.332,262.332,3125.0
2020-08-14 11:00:00,278.41,279.34,278.41,279.18,2701.0,262.2755,263.1516,262.2755,263.0009,2701.0
2020-08-14 11:30:00,279.19,279.53,278.87,278.99,3436.0,263.0103,263.3306,262.7088,262.8219,3436.0
2020-08-14 12:00:00,279.3,279.43,278.56,278.56,6327.0,263.1139,263.2364,262.4168,262.4168,6327.0
2020-08-14 12:30:00,278.56,278.68,278.27,278.28,1649.0,262.4168,262.5298,262.1436,262.153,1649.0
2020-08-14 13:00:00,278.05,278.2,277.78,277.78,1985.0,261.9363,262.0776,261.682,261.682,1985.0
2020-08-14 13:30:00,277.64,278.38,277.38,278.26,4408.0,261.5501,262.2472,261.3052,262.1342,4408.0
2020-08-14 14:00:00,278.26,279.25,278.26,279.16,4305.0,262.1342,263.0668,262.1342,262.982,4305.0
2020-08-14 14:30:00,279.13,279.25,278.54,278.65,4300.0,262.9537,263.0668,262.3979,262.5016,4300.0
2020-08-14 15:00:00,278.65,278.75,277.66,277.93,3675.0,262.5016,262.5958,261.5689,261.8233,3675.0
2020-08-14 15:30:00,277.94,278.01,276.24,277.93,15142.0,261.8327,261.8987,260.2312,261.8233,15142.0
2020-08-17 09:30:00,277.24,279.04,274.45,274.57,25625.0,261.1733,262.869,258.545,258.658,25625.0
2020-08-17 10:00:00,274.18,275.73,273.47,275.01,8302.0,258.2906,259.7508,257.6218,259.0725,8302.0
2020-08-17 10:30:00,276.16,277.77,275.9,277.77,8110.0,260.1559,261.6726,259.9109,261.6726,8110.0
2020-08-17 11:00:00,277.82,278.76,277.58,278.74,4296.0,261.7197,262.6052,261.4936,262.5863,4296.0
2020-08-17 11:30:00,278.7,278.7,276.21,276.71,9466.0,262.5487,262.5487,260.203,260.674,9466.0
2020-08-17 12:00:00,276.81,276.99,275.94,276.82,4023.0,260.7682,260.9378,259.9486,260.7776,4023.0
2020-08-17 12:30:00,276.76,276.92,276.31,276.79,2023.0,260.7211,260.8718,260.2972,260.7494,2023.0
2020-08-17 13:00:00,276.47,276.71,276.0,276.44,2450.0,260.4479,260.674,260.0051,260.4196,2450.0
2020-08-17 13:30:00,276.44,276.44,275.61,275.94,6001.0,260.4196,260.4196,259.6377,259.9486,6001.0
2020-08-17 14:00:00,275.83,276.03,275.68,276.03,4383.0,259.845,260.0334,259.7037,260.0334,4383.0
2020-08-17 14:30:00,276.05,276.3,275.81,275.99,15090.0,260.0522,260.2878,259.8262,259.9957,15090.0
2020-08-17 15:00:00,276.03,276.38,275.97,276.23,12900.0,260.0334,260.3631,259.9769,260.2218,12900.0
2020-08-17 15:30:00,276.25,276.91,276.14,276.86,49150.0,260.2407,260.8624,260.137,260.8153,49150.0
2020-08-18 09:30:00,277.47,279.17,276.59,276.6,9859.0,261.3899,262.9914,260.5609,260.5704,9859.0
2020-08-18 10:00:00,276.89,278.61,276.89,277.73,3575.0,260.8436,262.4639,260.8436,261.6349,3575.0
2020-08-18 10:30:00,277.14,278.37,277.14,278.33,5905.0,261.0791,262.2378,261.0791,262.2001,5905.0
2020-08-18 11:00:00,278.33,279.15,278.33,278.98,4669.0,262.2001,262.9726,262.2001,262.8124,4669.0
2020-08-18 11:30:00,279.0,279.08,278.3,278.57,3793.0,262.8313,262.9066,262.1718,262.4262,3793.0
2020-08-18 12:00:00,278.61,278.81,278.42,278.63,2801.0,262.4639,262.6523,262.2849,262.4827,2801.0
2020-08-18 12:30:00,278.58,279.58,278.58,279.42,4808.0,262.4356,263.3777,262.4356,263.2269,4808.0
2020-08-18 13:00:00,279.44,279.64,278.86,278.87,11985.0,263.2458,263.4342,262.6994,262.7088,11985.0
2020-08-18 13:30:00,278.85,279.74,278.64,279.05,19486.0,262.69,263.5284,262.4921,262.8784,19486.0
2020-08-18 14:00:00,279.04,279.19,278.83,279.14,5409.0,262.869,263.0103,262.6711,262.9632,5409.0
2020-08-18 14:30:00,279.21,279.31,278.43,278.95,5649.0,263.0291,263.1233,262.2943,262.7842,5649.0
2020-08-18 15:00:00,278.94,279.07,278.51,278.51,4200.0,262.7748,262.8972,262.3697,262.3697,4200.0
2020-08-18 15:30:00,278.25,278.48,277.9,278.46,21869.0,262.1247,262.3414,261.795,262.3226,21869.0
2020-08-19 09:30:00,278.4,279.59,278.38,279.56,2388.0,262.2661,263.3871,262.2472,263.3588,2388.0
2020-08-19 10:00:00,279.4,281.16,279.1,280.28,24313.0,263.2081,264.8661,262.9255,264.0371,24313.0
2020-08-19 10:30:00,280.59,281.21,280.31,281.01,2208.0,264.3291,264.9132,264.0654,264.7248,2208.0
2020-08-19 11:00:00,281.04,281.77,280.0,281.77,14272.0,264.7531,265.4408,263.7733,265.4408,14272.0
2020-08-19 11:30:00,281.86,282.12,281.7,281.72,3026.0,265.5255,265.7705,265.3748,265.3937,3026.0
2020-08-19 12:00:00,281.35,282.08,281.03,282.08,1501.0,265.0451,265.7328,264.7436,265.7328,1501.0
2020-08-19 12:30:00,282.03,282.03,280.7,280.9,4436.0,265.6857,265.6857,264.4328,264.6212,4436.0
2020-08-19 13:00:00,280.94,281.26,280.57,281.05,2000.0,264.6589,264.9603,264.3103,264.7625,2000.0
2020-08-19 13:30:00,280.8,281.11,280.35,281.11,2995.0,264.527,264.819,264.103,264.819,2995.0
2020-08-19 14:00:00,281.04,281.04,280.16,280.4,4104.0,264.7531,264.7531,263.9241,264.1501,4104.0
2020-08-19 14:30:00,280.28,280.37,279.54,280.26,3300.0,264.0371,264.1219,263.34,264.0183,3300.0
2020-08-19 15:00:00,280.12,280.17,279.43,279.44,4009.0,263.8864,263.9335,263.2364,263.2458,4009.0
2020-08-19 15:30:00,279.69,280.14,278.96,279.8,35896.0,263.4813,263.9052,262.7936,263.5849,35896.0
2020-08-20 09:30:00,278.64,278.64,277.23,278.2,4126.0,262.4921,262.4921,261.1639,262.0776,4126.0
2020-08-20 10:00:00,278.11,279.37,277.22,279.37,1100.0,261.9929,263.1798,261.1544,263.1798,1100.0
2020-08-20 10:30:00,278.93,279.07,277.45,277.45,1100.0,262.7653,262.8972,261.3711,261.3711,1100.0
2020-08-20 11:00:00,277.91,278.42,277.91,278.42,900.0,261.8045,262.2849,261.8045,262.2849,900.0
2020-08-20 11:30:00,278.45,278.45,277.61,277.61,3327.0,262.3132,262.3132,261.5218,261.5218,3327.0
2020-08-20 12:00:00,277.66,278.04,277.22,277.55,3684.0,261.5689,261.9269,261.1544,261.4653,3684.0
2020-08-20 12:30:00,277.52,278.39,277.52,278.05,2200.0,261.4371,262.2566,261.4371,261.9363,2200.0
2020-08-20 13:00:00,277.83,277.83,276.85,277.39,2336.0,261.7291,261.7291,260.8059,261.3146,2336.0
2020-08-20 13:30:00,277.51,277.72,276.93,276.99,3108.0,261.4276,261.6255,260.8812,260.9378,3108.0
2020-08-20 14:00:00,277.15,277.34,277.06,277.19,1316.0,261.0885,261.2675,261.0037,261.1262,1316.0
2020-08-20 14:30:00,277.06,277.11,276.28,276.43,3868.0,261.0037,261.0508,260.2689,260.4102,3868.0
2020-08-20 15:00:00,276.56,276.78,275.49,275.49,4900.0,260.5327,260.7399,259.5247,259.5247,4900.0
2020-08-20 15:30:00,275.47,276.14,275.33,275.72,16186.0,259.5059,260.137,259.374,259.7414,16186.0
2020-08-21 09:30:00,275.61,275.75,274.81,275.75,1646.0,259.6377,259.7696,258.8841,259.7696,1646.0
2020-08-21 10:00:00,275.51,276.52,275.51,275.53,5411.0,259.5435,260.495,259.5435,259.5624,5411.0
2020-08-21 10:30:00,275.35,275.5,274.83,275.04,3206.0,259.3928,259.5341,258.9029,259.1008,3206.0
2020-08-21 11:00:00,275.23,275.8,275.23,275.56,7053.0,259.2798,259.8167,259.2798,259.5906,7053.0
2020-08-21 11:30:00,275.63,275.63,274.44,274.61,3765.0,259.6566,259.6566,258.5355,258.6957,3765.0
2020-08-21 12:00:00,274.62,275.44,274.4,275.21,1537.0,258.7051,259.4776,258.4979,259.2609,1537.0
2020-08-21 12:30:00,275.28,275.4,274.93,274.93,2100.0,259.3269,259.4399,258.9971,258.9971,2100.0
2020-08-21 13:00:00,274.93,275.25,274.69,275.13,1909.0,258.9971,259.2986,258.7711,259.1856,1909.0
2020-08-21 13:30:00,275.05,276.61,275.05,276.49,2683.0,259.1102,260.5798,259.1102,260.4667,2683.0
2020-08-21 14:00:00,276.76,277.13,276.45,276.45,2000.0,260.7211,261.0697,260.4291,260.4291,2000.0
2020-08-21 14:30:00,276.49,277.1,276.45,276.99,2700.0,260.4667,261.0414,260.4291,260.9378,2700.0
2020-08-21 15:00:00,277.06,277.91,277.06,277.91,3326.0,261.0037,261.8045,261.0037,261.8045,3326.0
2020-08-21 15:30:00,277.96,277.97,276.2,277.36,13165.0,261.8516,261.861,260.1935,261.2863,13165.0
2020-08-24 09:30:00,278.71,279.27,278.16,278.16,1936.0,262.5581,263.0856,262.04,262.04,1936.0
2020-08-24 10:00:00,278.39,282.42,278.39,280.08,19501.0,262.2566,266.0531,262.2566,263.8487,19501.0
2020-08-24 10:30:00,280.78,282.29,280.78,282.07,7181.0,264.5081,265.9306,264.5081,265.7234,7181.0
2020-08-24 11:00:00,282.33,282.41,280.95,281.08,3624.0,265.9683,266.0437,264.6683,264.7907,3624.0
2020-08-24 11:30:00,280.94,281.74,280.7,281.17,5625.0,264.6589,265.4125,264.4328,264.8755,5625.0
2020-08-24 12:00:00,281.29,281.76,280.75,281.08,2940.0,264.9886,265.4313,264.4799,264.7907,2940.0
2020-08-24 12:30:00,281.17,281.2,279.96,280.21,1937.0,264.8755,264.9038,263.7356,263.9712,1937.0
2020-08-24 13:00:00,279.91,281.27,279.91,281.15,3452.0,263.6885,264.9697,263.6885,264.8567,3452.0
2020-08-24 13:30:00,280.7,281.74,280.67,281.06,5336.0,264.4328,265.4125,264.4045,264.7719,5336.0
2020-08-24 14:00:00,280.97,281.58,280.77,281.21,5132.0,264.6871,265.2618,264.4987,264.9132,5132.0
2020-08-24 14:30:00,281.41,281.55,281.03,281.3,6321.0,265.1016,265.2335,264.7436,264.998,6321.0
2020-08-24 15:00:00,281.04,281.63,280.95,281.27,5847.0,264.7531,265.3089,264.6683,264.9697,5847.0
2020-08-24 15:30:00,281.11,282.58,281.09,282.58,19323.0,264.819,266.2038,264.8002,266.2038,19323.0
2020-08-25 09:30:00,284.29,284.29,280.66,281.68,4837.0,267.8147,267.8147,264.3951,265.356,4837.0
2020-08-25 10:00:00,282.37,283.29,281.29,281.8,2778.0,266.006,266.8727,264.9886,265.469,2778.0
2020-08-25 10:30:00,281.87,281.87,280.72,281.16,1300.0,265.535,265.535,264.4516,264.8661,1300.0
2020-08-25 11:00:00,281.11,281.5,280.78,280.94,1583.0,264.819,265.1864,264.5081,264.6589,1583.0
2020-08-25 11:30:00,280.96,281.46,280.61,281.19,2455.0,264.6777,265.1487,264.348,264.8944,2455.0
2020-08-25 12:00:00,281.11,282.07,281.11,282.03,3300.0,264.819,265.7234,264.819,265.6857,3300.0
2020-08-25 12:30:00,282.22,282.77,282.04,282.47,2860.0,265.8647,266.3828,265.6951,266.1002,2860.0
2020-08-25 13:00:00,282.34,283.08,282.34,283.04,7632.0,265.9777,266.6748,265.9777,266.6372,7632.0
2020-08-25 13:30:00,283.14,283.55,283.06,283.48,2200.0,266.7314,267.1176,266.656,267.0517,2200.0
2020-08-25 14:00:00,283.53,283.79,283.0,283.25,3681.0,267.0988,267.3437,266.5995,266.835,3681.0
2020-08-25 14:30:00,283.25,283.92,283.21,283.61,4178.0,266.835,267.4662,266.7973,267.1741,4178.0
2020-08-25 15:00:00,283.8,283.86,282.84,283.5,2545.0,267.3531,267.4096,266.4487,267.0705,2545.0
2020-08-25 15:30:00,283.59,284.0,283.33,284.0,20263.0,267.1553,267.5415,266.9103,267.5415,20263.0
2020-08-26 09:30:00,284.0,284.0,282.4,282.75,6217.0,267.5415,267.5415,266.0342,266.364,6217.0
2020-08-26 10:00:00,282.88,286.43,282.88,285.82,27701.0,266.4864,269.8307,266.4864,269.256,27701.0
2020-08-26 10:30:00,284.72,285.28,284.72,285.28,1367.0,268.2198,268.7473,268.2198,268.7473,1367.0
2020-08-26 11:00:00,284.62,285.44,284.49,285.11,1220.0,268.1256,268.8981,268.0031,268.5872,1220.0
2020-08-26 11:30:00,284.86,285.69,284.27,285.69,2063.0,268.3517,269.1336,267.7959,269.1336,2063.0
2020-08-26 12:00:00,285.81,285.91,285.34,285.84,2602.0,269.2466,269.3408,268.8039,269.2749,2602.0
2020-08-26 12:30:00,285.57,286.28,285.57,286.21,972.0,269.0205,269.6894,269.0205,269.6234,972.0
2020-08-26 13:00:00,286.2,286.35,285.9,286.3,2893.0,269.614,269.7553,269.3314,269.7082,2893.0
2020-08-26 13:30:00,286.45,287.57,286.45,287.52,10108.0,269.8495,270.9046,269.8495,270.8575,10108.0
2020-08-26 14:00:00,287.56,287.94,286.96,286.96,5243.0,270.8952,271.2532,270.33,270.33,5243.0
2020-08-26 14:30:00,286.81,286.82,285.75,286.1,20328.0,270.1887,270.1981,269.1901,269.5198,20328.0
2020-08-26 15:00:00,285.85,286.63,285.81,285.91,14744.0,269.2843,270.0191,269.2466,269.3408,14744.0
2020-08-26 15:30:00,285.94,286.84,285.78,286.62,33994.0,269.3691,270.2169,269.2184,270.0097,33994.0
2020-08-27 09:30:00,288.98,289.31,286.26,286.4,4289.0,272.2329,272.5438,269.6705,269.8024,4289.0
2020-08-27 10:00:00,286.94,287.65,284.16,284.85,12048.0,270.3111,270.98,267.6922,268.3423,12048.0
2020-08-27 10:30:00,285.39,285.9,284.83,285.13,3887.0,268.851,269.3314,268.3234,268.606,3887.0
2020-08-27 11:00:00,285.22,285.22,281.56,281.77,4887.0,268.6908,268.6908,265.2429,265.4408,4887.0
2020-08-27 11:30:00,281.81,284.51,281.8,284.43,4182.0,265.4784,268.022,265.469,267.9466,4182.0
2020-08-27 12:00:00,284.09,284.21,282.82,282.82,3353.0,267.6263,267.7394,266.4299,266.4299,3353.0
2020-08-27 12:30:00,283.09,283.09,282.3,282.99,3812.0,266.6843,266.6843,265.94,266.5901,3812.0
2020-08-27 13:00:00,283.16,283.66,282.95,283.42,3821.0,266.7502,267.2212,266.5524,266.9951,3821.0
2020-08-27 13:30:00,283.23,283.85,283.01,283.85,6005.0,266.8161,267.4002,266.6089,267.4002,6005.0
2020-08-27 14:00:00,284.16,284.48,283.89,284.35,4542.0,267.6922,267.9937,267.4379,267.8712,4542.0
2020-08-27 14:30:00,284.37,284.37,284.01,284.13,5866.0,267.8901,267.8901,267.5509,267.664,5866.0
2020-08-27 15:00:00,284.1,284.59,284.07,284.27,6079.0,267.6357,268.0973,267.6075,267.7959,6079.0
2020-08-27 15:30:00,284.3,284.5,282.93,283.08,32979.0,267.8241,268.0125,266.5335,266.6748,32979.0
2020-08-28 09:30:00,285.1,286.1,283.64,285.51,7948.0,268.5778,269.5198,267.2024,268.964,7948.0
2020-08-28 10:00:00,284.29,286.24,284.2,284.99,10099.0,267.8147,269.6517,267.7299,268.4741,10099.0
2020-08-28 10:30:00,284.75,284.75,283.63,283.95,2229.0,268.2481,268.2481,267.193,267.4944,2229.0
2020-08-28 11:00:00,283.97,285.1,283.9,284.0,5422.0,267.5133,268.5778,267.4473,267.5415,5422.0
2020-08-28 11:30:00,284.12,284.12,283.62,283.87,1301.0,267.6546,267.6546,267.1835,267.4191,1301.0
2020-08-28 12:00:00,283.94,284.58,283.58,283.79,5565.0,267.485,268.0879,267.1459,267.3437,5565.0
2020-08-28 12:30:00,284.16,284.24,284.01,284.01,2274.0,267.6922,267.7676,267.5509,267.5509,2274.0
2020-08-28 13:00:00,283.9,284.06,283.54,283.91,5400.0,267.4473,267.598,267.1082,267.4567,5400.0
2020-08-28 13:30:00,284.08,284.28,283.84,283.89,6498.0,267.6169,267.8053,267.3908,267.4379,6498.0
2020-08-28 14:00:00,284.01,284.14,283.78,284.03,2895.0,267.5509,267.6734,267.3343,267.5698,2895.0
2020-08-28 14:30:00,284.01,284.58,283.94,284.11,4679.0,267.5509,268.0879,267.485,267.6451,4679.0
2020-08-28 15:00:00,284.12,285.12,284.11,284.78,10801.0,267.6546,268.5966,267.6451,268.2763,10801.0
2020-08-28 15:30:00,284.83,285.01,283.88,284.69,39898.0,268.3234,268.493,267.4285,268.1915,39898.0
2020-08-31 09:30:00,283.42,289.94,282.55,282.56,18234.0,266.9951,273.1373,266.1756,266.185,18234.0
2020-08-31 10:00:00,282.44,283.83,282.33,283.36,6855.0,266.0719,267.3814,265.9683,266.9386,6855.0
2020-08-31 10:30:00,283.42,284.58,282.74,283.23,13208.0,266.9951,268.0879,266.3545,266.8161,13208.0
2020-08-31 11:00:00,283.38,284.5,283.14,283.14,1610.0,266.9575,268.0125,266.7314,266.7314,1610.0
2020-08-31 11:30:00,283.3,283.79,282.8,283.34,4100.0,266.8821,267.3437,266.4111,266.9198,4100.0
2020-08-31 12:00:00,283.19,283.95,282.73,282.77,4595.0,266.7785,267.4944,266.3451,266.3828,4595.0
2020-08-31 12:30:00,282.65,282.69,281.63,281.83,8670.0,266.2698,266.3074,265.3089,265.4973,8670.0
2020-08-31 13:00:00,281.56,282.79,281.56,281.81,3799.0,265.2429,266.4016,265.2429,265.4784,3799.0
2020-08-31 13:30:00,282.1,282.53,281.4,281.4,8989.0,265.7516,266.1567,265.0922,265.0922,8989.0
2020-08-31 14:00:00,281.44,281.64,281.21,281.49,3799.0,265.1299,265.3183,264.9132,265.177,3799.0
2020-08-31 14:30:00,281.35,281.84,281.01,281.35,4105.0,265.0451,265.5067,264.7248,265.0451,4105.0
2020-08-31 15:00:00,281.39,281.44,280.86,281.35,5700.0,265.0828,265.1299,264.5835,265.0451,5700.0
2020-08-31 15:30:00,281.38,282.27,279.0,280.33,46884.0,265.0734,265.9118,262.8313,264.0842,46884.0
2020-09-01 09:30:00,280.39,284.28,278.34,283.85,15052.0,264.1407,267.8053,262.2095,267.4002,15052.0
2020-09-01 10:00:00,284.01,284.44,282.68,284.44,2879.0,267.5509,267.956,266.298,267.956,2879.0
2020-09-01 10:30:00,284.46,285.07,284.17,284.55,2478.0,267.9749,268.5495,267.7017,268.0596,2478.0
2020-09-01 11:00:00,284.48,285.24,284.24,284.99,1900.0,267.9937,268.7097,267.7676,268.4741,1900.0
2020-09-01 11:30:00,284.73,285.03,284.35,284.84,3031.0,268.2292,268.5118,267.8712,268.3328,3031.0
2020-09-01 12:00:00,285.39,285.98,285.19,285.98,1611.0,268.851,269.4068,268.6626,269.4068,1611.0
2020-09-01 12:30:00,285.9,286.86,285.77,286.86,2928.0,269.3314,270.2358,269.2089,270.2358,2928.0
2020-09-01 13:00:00,286.93,287.38,286.32,286.71,3888.0,270.3017,270.7256,269.7271,270.0945,3888.0
2020-09-01 13:30:00,286.78,287.19,286.66,287.07,3474.0,270.1604,270.5467,270.0474,270.4336,3474.0
2020-09-01 14:00:00,287.09,287.59,286.89,287.28,2902.0,270.4524,270.9235,270.264,270.6314,2902.0
2020-09-01 14:30:00,286.84,287.81,286.64,287.72,3133.0,270.2169,271.1307,270.0285,271.0459,3133.0
2020-09-01 15:00:00,287.91,287.95,287.29,287.73,3412.0,271.2249,271.2626,270.6409,271.0554,3412.0
2020-09-01 15:30:00,287.43,287.43,286.38,286.69,61796.0,270.7727,270.7727,269.7836,270.0756,61796.0
2020-09-02 09:30:00,286.19,287.83,281.75,286.97,9127.0,269.6046,271.1496,265.4219,270.3394,9127.0
2020-09-02 10:00:00,286.56,287.2,285.06,286.87,13881.0,269.9532,270.5561,268.5401,270.2452,13881.0
2020-09-02 10:30:00,287.29,288.08,286.8,287.9,1200.0,270.6409,271.3851,270.1793,271.2155,1200.0
2020-09-02 11:00:00,288.77,288.92,287.92,288.15,3741.0,272.0351,272.1764,271.2343,271.451,3741.0
2020-09-02 11:30:00,288.13,289.15,288.12,288.86,7080.0,271.4322,272.3931,271.4228,272.1199,7080.0
2020-09-02 12:00:00,288.67,288.93,288.28,288.39,1000.0,271.9409,272.1858,271.5735,271.6771,1000.0
2020-09-02 12:30:00,288.43,288.54,287.63,287.74,1599.0,271.7148,271.8184,270.9612,271.0648,1599.0
2020-09-02 13:00:00,287.6,287.6,287.36,287.49,408.0,270.9329,270.9329,270.7068,270.8293,408.0
2020-09-02 13:30:00,287.83,289.08,287.54,287.55,6730.0,271.1496,272.3271,270.8764,270.8858,6730.0
2020-09-02 14:00:00,287.17,287.19,286.69,287.0,1934.0,270.5278,270.5467,270.0756,270.3677,1934.0
2020-09-02 14:30:00,287.0,287.22,286.74,287.1,9754.0,270.3677,270.5749,270.1227,270.4619,9754.0
2020-09-02 15:00:00,287.1,287.95,286.84,287.52,20436.0,270.4619,271.2626,270.2169,270.8575,20436.0
2020-09-02 15:30:00,287.41,288.79,287.39,287.81,30330.0,270.7539,272.0539,270.7351,271.1307,30330.0
2020-09-03 09:30:00,287.97,287.99,285.23,286.37,8782.0,271.2814,271.3003,268.7002,269.7742,8782.0
2020-09-03 10:00:00,285.73,285.74,282.04,282.04,6278.0,269.1713,269.1807,265.6951,265.6951,6278.0
2020-09-03 10:30:00,282.25,283.76,281.92,283.31,7909.0,265.8929,267.3154,265.5821,266.8915,7909.0
2020-09-03 11:00:00,282.95,282.95,278.27,279.52,9613.0,266.5524,266.5524,262.1436,263.3211,9613.0
2020-09-03 11:30:00,279.75,281.41,279.36,280.86,14435.0,263.5378,265.1016,263.1704,264.5835,14435.0
2020-09-03 12:00:00,280.93,281.86,280.71,281.56,6957.0,264.6494,265.5255,264.4422,265.2429,6957.0
2020-09-03 12:30:00,281.93,281.93,280.0,280.38,4992.0,265.5915,265.5915,263.7733,264.1313,4992.0
2020-09-03 13:00:00,280.0,280.59,279.55,280.2,4684.0,263.7733,264.3291,263.3494,263.9617,4684.0
2020-09-03 13:30:00,280.19,280.19,278.76,279.4,4208.0,263.9523,263.9523,262.6052,263.2081,4208.0
2020-09-03 14:00:00,279.28,279.28,278.02,278.67,5625.0,263.0951,263.0951,261.9081,262.5204,5625.0
2020-09-03 14:30:00,279.34,280.24,278.38,278.59,3013.0,263.1516,263.9994,262.2472,262.445,3013.0
2020-09-03 15:00:00,278.53,278.67,277.6,277.86,4355.0,262.3885,262.5204,261.5124,261.7573,4355.0
2020-09-03 15:30:00,277.75,279.12,277.34,278.97,24992.0,261.6537,262.9443,261.2675,262.803,24992.0
2020-09-04 09:30:00,282.94,282.94,281.68,281.82,8491.0,266.5429,266.5429,265.356,265.4879,8491.0
2020-09-04 10:00:00,281.41,282.31,278.85,279.04,5997.0,265.1016,265.9495,262.69,262.869,5997.0
2020-09-04 10:30:00,278.25,278.25,275.56,277.3,12201.0,262.1247,262.1247,259.5906,261.2298,12201.0
2020-09-04 11:00:00,276.98,276.98,272.52,273.58,16509.0,260.9283,260.9283,256.7268,257.7254,16509.0
2020-09-04 11:30:00,273.93,275.49,273.07,275.49,10320.0,258.0551,259.5247,257.2449,259.5247,10320.0
2020-09-04 12:00:00,275.73,276.92,274.96,276.62,4956.0,259.7508,260.8718,259.0254,260.5892,4956.0
2020-09-04 12:30:00,276.84,278.8,276.68,278.1,5936.0,260.7965,262.6429,260.6457,261.9834,5936.0
2020-09-04 13:00:00,277.88,278.0,276.9,276.9,7468.0,261.7762,261.8892,260.853,260.853,7468.0
2020-09-04 13:30:00,276.25,277.1,276.08,276.38,5398.0,260.2407,261.0414,260.0805,260.3631,5398.0
2020-09-04 14:00:00,276.68,277.36,275.59,277.36,3783.0,260.6457,261.2863,259.6189,261.2863,3783.0
2020-09-04 14:30:00,277.36,279.08,277.36,278.88,3052.0,261.2863,262.9066,261.2863,262.7182,3052.0
2020-09-04 15:00:00,278.71,278.95,277.86,278.32,7539.0,262.5581,262.7842,261.7573,262.1907,7539.0
2020-09-04 15:30:00,277.89,278.33,276.58,277.54,31868.0,261.7856,262.2001,260.5515,261.4559,31868.0
2020-09-08 09:30:00,275.36,275.36,268.86,271.5,10912.0,259.4022,259.4022,253.2789,255.7659,10912.0
2020-09-08 10:00:00,271.73,272.85,270.32,272.85,4446.0,255.9826,257.0377,254.6543,257.0377,4446.0
2020-09-08 10:30:00,273.61,274.0,272.24,273.21,3968.0,257.7536,258.121,256.463,257.3768,3968.0
2020-09-08 11:00:00,272.88,275.12,272.88,273.84,3071.0,257.066,259.1761,257.066,257.9703,3071.0
2020-09-08 11:30:00,273.47,273.99,272.41,273.3,4708.0,257.6218,258.1116,256.6232,257.4616,4708.0
2020-09-08 12:00:00,273.0,274.16,273.0,273.05,4205.0,257.179,258.2718,257.179,257.2261,4205.0
2020-09-08 12:30:00,273.21,273.8,272.62,272.98,5539.0,257.3768,257.9326,256.821,257.1602,5539.0
2020-09-08 13:00:00,272.83,273.58,272.36,273.26,3531.0,257.0188,257.7254,256.5761,257.4239,3531.0
2020-09-08 13:30:00,272.98,273.73,272.8,273.23,6588.0,257.1602,257.8667,256.9906,257.3957,6588.0
2020-09-08 14:00:00,273.4,273.48,272.12,272.12,9165.0,257.5558,257.6312,256.35,256.35,9165.0
2020-09-08 14:30:00,272.15,272.15,269.63,270.74,4814.0,256.3783,256.3783,254.0043,255.05,4814.0
2020-09-08 15:00:00,270.46,270.5,269.11,270.27,9006.0,254.7862,254.8239,253.5144,254.6072,9006.0
2020-09-08 15:30:00,270.07,270.52,268.72,269.09,43524.0,254.4188,254.8427,253.147,253.4956,43524.0
2020-09-09 09:30:00,270.21,273.52,270.21,272.86,12622.0,254.5507,257.6689,254.5507,257.0471,12622.0
2020-09-09 10:00:00,272.76,275.19,272.76,273.45,6477.0,256.9529,259.2421,256.9529,257.6029,6477.0
2020-09-09 10:30:00,273.94,274.0,272.97,273.16,7015.0,258.0645,258.121,257.1507,257.3297,7015.0
2020-09-09 11:00:00,273.83,274.57,273.18,274.03,4801.0,257.9609,258.658,257.3486,258.1493,4801.0
2020-09-09 11:30:00,274.25,274.44,273.6,273.95,5165.0,258.3566,258.5355,257.7442,258.0739,5165.0
2020-09-09 12:00:00,274.0,274.28,273.68,273.94,2107.0,258.121,258.3848,257.8196,258.0645,2107.0
2020-09-09 12:30:00,274.29,274.53,273.69,273.69,4041.0,258.3942,258.6203,257.829,257.829,4041.0
2020-09-09 13:00:00,273.7,275.01,273.7,274.98,4012.0,257.8384,259.0725,257.8384,259.0443,4012.0
2020-09-09 13:30:00,275.12,275.65,274.41,274.41,4367.0,259.1761,259.6754,258.5073,258.5073,4367.0
2020-09-09 14:00:00,274.48,274.61,273.38,273.46,7778.0,258.5732,258.6957,257.537,257.6123,7778.0
2020-09-09 14:30:00,273.58,274.22,273.17,273.91,7798.0,257.7254,258.3283,257.3391,258.0363,7798.0
2020-09-09 15:00:00,273.9,274.93,273.81,274.45,7268.0,258.0268,258.9971,257.9421,258.545,7268.0
2020-09-09 15:30:00,274.42,274.83,272.99,273.3,21404.0,258.5167,258.9029,257.1696,257.4616,21404.0
2020-09-10 09:30:00,274.47,274.47,271.92,272.21,5065.0,258.5638,258.5638,256.1616,256.4348,5065.0
2020-09-10 10:00:00,272.56,273.89,272.06,272.17,5204.0,256.7645,258.0174,256.2935,256.3971,5204.0
2020-09-10 10:30:00,272.37,272.72,270.8,271.21,7064.0,256.5855,256.9152,255.1065,255.4927,7064.0
2020-09-10 11:00:00,271.15,272.68,271.15,272.42,1500.0,255.4362,256.8775,255.4362,256.6326,1500.0
2020-09-10 11:30:00,271.97,272.66,271.47,271.49,4467.0,256.2087,256.8587,255.7377,255.7565,4467.0
2020-09-10 12:00:00,271.49,271.89,270.97,271.11,3502.0,255.7565,256.1333,255.2666,255.3985,3502.0
2020-09-10 12:30:00,271.98,272.01,270.83,272.01,3203.0,256.2181,256.2464,255.1348,256.2464,3203.0
2020-09-10 13:00:00,272.12,272.67,271.88,272.09,2616.0,256.35,256.8681,256.1239,256.3217,2616.0
2020-09-10 13:30:00,272.24,272.64,271.7,271.71,2195.0,256.463,256.8399,255.9543,255.9638,2195.0
2020-09-10 14:00:00,272.78,272.78,269.77,269.77,2300.0,256.9717,256.9717,254.1362,254.1362,2300.0
2020-09-10 14:30:00,269.71,270.83,269.57,270.78,1723.0,254.0797,255.1348,253.9478,255.0877,1723.0
2020-09-10 15:00:00,270.84,271.21,269.08,270.55,5355.0,255.1442,255.4927,253.4862,254.871,5355.0
2020-09-10 15:30:00,270.29,271.89,270.02,270.12,20910.0,254.626,256.1333,254.3717,254.4659,20910.0
2020-09-11 09:30:00,272.14,273.17,272.14,272.93,1871.0,256.3688,257.3391,256.3688,257.1131,1871.0
2020-09-11 10:00:00,272.12,273.23,271.26,273.23,3046.0,256.35,257.3957,255.5398,257.3957,3046.0
2020-09-11 10:30:00,273.21,273.81,272.42,272.86,2812.0,257.3768,257.9421,256.6326,257.0471,2812.0
2020-09-11 11:00:00,272.71,275.05,272.71,274.48,4110.0,256.9058,259.1102,256.9058,258.5732,4110.0
2020-09-11 11:30:00,274.35,274.35,273.67,274.27,3732.0,258.4508,258.4508,257.8102,258.3754,3732.0
2020-09-11 12:00:00,274.16,275.56,273.64,275.18,5196.0,258.2718,259.5906,257.7819,259.2327,5196.0
2020-09-11 12:30:00,274.84,275.18,273.97,273.97,4300.0,258.9124,259.2327,258.0928,258.0928,4300.0
2020-09-11 13:00:00,273.84,273.84,272.89,273.33,2969.0,257.9703,257.9703,257.0754,257.4899,2969.0
2020-09-11 13:30:00,272.81,273.76,272.64,272.84,3957.0,257.0,257.895,256.8399,257.0283,3957.0
2020-09-11 14:00:00,272.9,273.67,272.73,273.47,3243.0,257.0848,257.8102,256.9246,257.6218,3243.0
2020-09-11 14:30:00,273.52,274.74,273.52,274.5,2803.0,257.6689,258.8182,257.6689,258.5921,2803.0
2020-09-11 15:00:00,274.32,275.06,274.0,274.98,4325.0,258.4225,259.1196,258.121,259.0443,4325.0
2020-09-11 15:30:00,275.11,275.11,274.05,274.73,17365.0,259.1667,259.1667,258.1681,258.8087,17365.0
2020-09-14 09:30:00,277.6,277.65,275.68,275.68,3566.0,261.5124,261.5595,259.7037,259.7037,3566.0
2020-09-14 10:00:00,275.93,276.22,274.62,275.56,3020.0,259.9392,260.2124,258.7051,259.5906,3020.0
2020-09-14 10:30:00,274.63,274.69,274.18,274.21,2066.0,258.7145,258.7711,258.2906,258.3189,2066.0
2020-09-14 11:00:00,274.26,275.02,273.88,274.87,2616.0,258.366,259.0819,258.008,258.9406,2616.0
2020-09-14 11:30:00,274.93,275.37,274.93,275.09,2400.0,258.9971,259.4116,258.9971,259.1479,2400.0
2020-09-14 12:00:00,275.19,276.05,275.06,275.88,4129.0,259.2421,260.0522,259.1196,259.8921,4129.0
2020-09-14 12:30:00,275.85,276.83,275.65,276.41,3966.0,259.8638,260.787,259.6754,260.3914,3966.0
2020-09-14 13:00:00,276.6,276.6,275.5,275.5,3217.0,260.5704,260.5704,259.5341,259.5341,3217.0
2020-09-14 13:30:00,275.31,275.32,274.22,274.56,5117.0,259.3551,259.3645,258.3283,258.6486,5117.0
2020-09-14 14:00:00,275.18,275.51,275.18,275.44,1867.0,259.2327,259.5435,259.2327,259.4776,1867.0
2020-09-14 14:30:00,275.38,275.58,274.03,274.17,4319.0,259.4211,259.6095,258.1493,258.2812,4319.0
2020-09-14 15:00:00,273.76,274.73,273.76,274.59,6515.0,257.895,258.8087,257.895,258.6769,6515.0
2020-09-14 15:30:00,274.94,277.36,274.86,276.79,33238.0,259.0066,261.2863,258.9312,260.7494,33238.0
2020-09-15 09:30:00,277.28,278.7,276.95,277.75,3224.0,261.211,262.5487,260.9001,261.6537,3224.0
2020-09-15 10:00:00,278.08,279.6,278.08,279.6,4108.0,261.9646,263.3965,261.9646,263.3965,4108.0
2020-09-15 10:30:00,279.51,280.15,278.45,280.15,3648.0,263.3117,263.9146,262.3132,263.9146,3648.0
2020-09-15 11:00:00,280.23,280.38,278.09,278.09,5481.0,263.99,264.1313,261.974,261.974,5481.0
2020-09-15 11:30:00,277.98,278.85,277.62,277.69,5602.0,261.8704,262.69,261.5313,261.5972,5602.0
2020-09-15 12:00:00,277.69,277.69,275.95,276.64,3901.0,261.5972,261.5972,259.958,260.608,3901.0
2020-09-15 12:30:00,276.5,276.89,276.12,276.12,4595.0,260.4762,260.8436,260.1182,260.1182,4595.0
2020-09-15 13:00:00,275.97,276.26,275.7,276.21,4876.0,259.9769,260.2501,259.7225,260.203,4876.0
2020-09-15 13:30:00,276.09,276.4,275.28,275.31,6017.0,260.0899,260.382,259.3269,259.3551,6017.0
2020-09-15 14:00:00,275.41,275.9,275.07,275.57,6458.0,259.4493,259.9109,259.129,259.6001,6458.0
2020-09-15 14:30:00,275.45,275.45,274.72,275.12,4617.0,259.487,259.487,258.7993,259.1761,4617.0
2020-09-15 15:00:00,275.12,275.2,274.26,274.49,6620.0,259.1761,259.2515,258.366,258.5826,6620.0
2020-09-15 15:30:00,274.38,274.39,273.03,273.2,30757.0,258.479,258.4884,257.2073,257.3674,30757.0
2020-09-16 09:30:00,274.96,275.19,273.33,273.93,3542.0,259.0254,259.2421,257.4899,258.0551,3542.0
2020-09-16 10:00:00,273.87,276.06,273.41,275.64,3235.0,257.9986,260.0617,257.5652,259.666,3235.0
2020-09-16 10:30:00,275.4,275.4,274.27,274.91,3801.0,259.4399,259.4399,258.3754,258.9783,3801.0
2020-09-16 11:00:00,274.75,275.22,274.28,275.22,8520.0,258.8276,259.2703,258.3848,259.2703,8520.0
2020-09-16 11:30:00,275.47,276.25,275.24,275.77,4744.0,259.5059,260.2407,259.2892,259.7885,4744.0
2020-09-16 12:00:00,275.55,275.57,274.54,274.96,2803.0,259.5812,259.6001,258.6298,259.0254,2803.0
2020-09-16 12:30:00,274.74,275.52,274.72,275.13,3277.0,258.8182,259.553,258.7993,259.1856,3277.0
2020-09-16 13:00:00,274.84,275.23,274.15,274.3,2613.0,258.9124,259.2798,258.2624,258.4037,2613.0
2020-09-16 13:30:00,274.17,274.56,273.82,274.56,3689.0,258.2812,258.6486,257.9515,258.6486,3689.0
2020-09-16 14:00:00,274.8,276.17,274.67,275.96,5201.0,258.8747,260.1653,258.7522,259.9675,5201.0
2020-09-16 14:30:00,276.55,276.89,275.7,276.33,4344.0,260.5233,260.8436,259.7225,260.316,4344.0
2020-09-16 15:00:00,276.37,276.51,274.28,274.28,5160.0,260.3537,260.4856,258.3848,258.3848,5160.0
2020-09-16 15:30:00,274.4,275.23,273.58,274.25,25257.0,258.4979,259.2798,257.7254,258.3566,25257.0
2020-09-17 09:30:00,271.6,272.02,271.09,272.02,1883.0,255.8601,256.2558,255.3797,256.2558,1883.0
2020-09-17 10:00:00,272.0,273.39,272.0,272.44,5333.0,256.2369,257.5464,256.2369,256.6515,5333.0
2020-09-17 10:30:00,272.51,273.65,272.47,273.39,1503.0,256.7174,257.7913,256.6797,257.5464,1503.0
2020-09-17 11:00:00,273.97,274.15,273.29,273.29,1217.0,258.0928,258.2624,257.4522,257.4522,1217.0
2020-09-17 11:30:00,273.19,273.44,272.48,272.67,2832.0,257.358,257.5935,256.6891,256.8681,2832.0
2020-09-17 12:00:00,272.52,272.77,271.29,271.29,2820.0,256.7268,256.9623,255.5681,255.5681,2820.0
2020-09-17 12:30:00,270.92,271.7,270.63,271.51,2497.0,255.2195,255.9543,254.9463,255.7753,2497.0
2020-09-17 13:00:00,271.41,271.71,270.98,271.26,2523.0,255.6811,255.9638,255.2761,255.5398,2523.0
2020-09-17 13:30:00,271.44,272.69,270.93,272.21,6991.0,255.7094,256.887,255.229,256.4348,6991.0
2020-09-17 14:00:00,272.3,273.1,272.21,272.22,5105.0,256.5196,257.2732,256.4348,256.4442,5105.0
2020-09-17 14:30:00,272.21,273.54,272.21,273.28,8414.0,256.4348,257.6877,256.4348,257.4428,8414.0
2020-09-17 15:00:00,273.28,273.71,272.58,273.06,17246.0,257.4428,257.8479,256.7833,257.2355,17246.0
2020-09-17 15:30:00,273.11,274.82,273.1,274.53,20586.0,257.2826,258.8935,257.2732,258.6203,20586.0
2020-09-18 09:30:00,276.13,276.6,275.27,275.35,27011.0,260.1276,260.5704,259.3174,259.3928,27011.0
2020-09-18 10:00:00,274.49,274.67,273.29,274.57,3753.0,258.5826,258.7522,257.4522,258.658,3753.0
2020-09-18 10:30:00,274.43,274.43,273.06,273.2,2886.0,258.5261,258.5261,257.2355,257.3674,2886.0
2020-09-18 11:00:00,273.29,274.1,273.05,273.32,1501.0,257.4522,258.2152,257.2261,257.4805,1501.0
2020-09-18 11:30:00,273.24,273.32,272.02,273.0,2831.0,257.4051,257.4805,256.2558,257.179,2831.0
2020-09-18 12:00:00,272.7,272.93,271.6,271.84,4329.0,256.8964,257.1131,255.8601,256.0862,4329.0
2020-09-18 12:30:00,271.8,271.8,270.29,270.39,5405.0,256.0485,256.0485,254.626,254.7203,5405.0
2020-09-18 13:00:00,270.21,270.84,268.82,268.83,5715.0,254.5507,255.1442,253.2412,253.2507,5715.0
2020-09-18 13:30:00,268.7,269.1,267.68,268.24,5846.0,253.1282,253.505,252.1673,252.6949,5846.0
2020-09-18 14:00:00,268.36,268.36,266.69,266.69,4781.0,252.8079,252.8079,251.2347,251.2347,4781.0
2020-09-18 14:30:00,266.82,267.75,266.54,267.75,6727.0,251.3571,252.2332,251.0934,252.2332,6727.0
2020-09-18 15:00:00,267.99,268.19,267.35,267.8,6638.0,252.4593,252.6477,251.8564,252.2803,6638.0
2020-09-18 15:30:00,267.67,268.52,267.21,267.49,40326.0,252.1579,252.9586,251.7245,251.9883,40326.0
2020-09-21 09:30:00,263.71,263.99,260.41,261.86,5260.0,248.4274,248.6911,245.3186,246.6846,5260.0
2020-09-21 10:00:00,261.73,262.14,259.82,260.67,5004.0,246.5621,246.9484,244.7628,245.5635,5004.0
2020-09-21 10:30:00,260.45,263.55,260.37,263.34,3701.0,245.3563,248.2766,245.2809,248.0788,3701.0
2020-09-21 11:00:00,263.41,264.26,261.98,262.28,8620.0,248.1448,248.9455,246.7976,247.0802,8620.0
2020-09-21 11:30:00,262.24,262.81,261.85,262.67,4411.0,247.0426,247.5795,246.6752,247.4476,4411.0
2020-09-21 12:00:00,262.91,263.37,262.82,263.03,5719.0,247.6737,248.1071,247.589,247.7868,5719.0
2020-09-21 12:30:00,262.62,262.62,261.35,261.6,8634.0,247.4005,247.4005,246.2041,246.4397,8634.0
2020-09-21 13:00:00,261.7,262.95,261.49,262.95,3600.0,246.5339,247.7114,246.336,247.7114,3600.0
2020-09-21 13:30:00,262.95,264.38,262.61,264.16,7463.0,247.7114,249.0585,247.3911,248.8513,7463.0
2020-09-21 14:00:00,264.23,265.59,263.12,265.59,12331.0,248.9172,250.1984,247.8716,250.1984,12331.0
2020-09-21 14:30:00,265.25,265.29,264.05,264.94,7321.0,249.8781,249.9158,248.7477,249.5861,7321.0
2020-09-21 15:00:00,265.01,266.53,265.01,266.09,6704.0,249.652,251.0839,249.652,250.6694,6704.0
2020-09-21 15:30:00,266.22,267.48,265.78,267.15,43763.0,250.7919,251.9789,250.3774,251.668,43763.0
2020-09-22 09:30:00,267.74,269.1,266.45,266.87,5136.0,252.2238,253.505,251.0086,251.4042,5136.0
2020-09-22 10:00:00,266.76,269.76,266.76,269.66,3210.0,251.3006,254.1268,251.3006,254.0326,3210.0
2020-09-22 10:30:00,269.35,269.35,267.78,267.78,2145.0,253.7405,253.7405,252.2615,252.2615,2145.0
2020-09-22 11:00:00,267.45,270.23,267.45,269.96,5900.0,251.9506,254.5695,251.9506,254.3152,5900.0
2020-09-22 11:30:00,269.8,269.8,268.08,268.96,11772.0,254.1644,254.1644,252.5441,253.3731,11772.0
2020-09-22 12:00:00,269.21,269.36,268.94,269.33,2213.0,253.6086,253.7499,253.3543,253.7217,2213.0
2020-09-22 12:30:00,269.39,269.39,268.5,268.83,6675.0,253.7782,253.7782,252.9398,253.2507,6675.0
2020-09-22 13:00:00,268.68,269.2,268.28,268.78,6888.0,253.1094,253.5992,252.7325,253.2036,6888.0
2020-09-22 13:30:00,268.8,269.37,268.59,269.14,3534.0,253.2224,253.7594,253.0246,253.5427,3534.0
2020-09-22 14:00:00,269.23,269.94,268.78,269.46,6092.0,253.6275,254.2963,253.2036,253.8441,6092.0
2020-09-22 14:30:00,269.98,270.17,269.32,269.78,3795.0,254.334,254.513,253.7123,254.1456,3795.0
2020-09-22 15:00:00,269.52,270.15,269.29,270.12,8242.0,253.9007,254.4942,253.684,254.4659,8242.0
2020-09-22 15:30:00,269.99,271.4,269.69,270.42,21146.0,254.3434,255.6717,254.0608,254.7485,21146.0
2020-09-23 09:30:00,269.9,274.1,269.9,272.46,4793.0,254.2586,258.2152,254.2586,256.6703,4793.0
2020-09-23 10:00:00,270.92,270.92,265.94,266.56,11262.0,255.2195,255.2195,250.5281,251.1122,11262.0
2020-09-23 10:30:00,266.71,267.29,265.31,266.85,7175.0,251.2535,251.7999,249.9347,251.3854,7175.0
2020-09-23 11:00:00,266.6,268.16,266.49,267.18,4683.0,251.1499,252.6195,251.0463,251.6963,4683.0
2020-09-23 11:30:00,267.31,267.32,265.92,265.93,5646.0,251.8187,251.8282,250.5093,250.5187,5646.0
2020-09-23 12:00:00,265.88,266.66,265.78,265.9,6463.0,250.4716,251.2064,250.3774,250.4905,6463.0
2020-09-23 12:30:00,265.89,266.5,265.5,266.47,6152.0,250.481,251.0557,250.1136,251.0274,6152.0
2020-09-23 13:00:00,266.23,267.04,266.23,266.66,7795.0,250.8013,251.5644,250.8013,251.2064,7795.0
2020-09-23 13:30:00,266.59,267.02,265.65,265.78,6783.0,251.1405,251.5456,250.2549,250.3774,6783.0
2020-09-23 14:00:00,265.73,265.73,263.93,263.93,5152.0,250.3303,250.3303,248.6346,248.6346,5152.0
2020-09-23 14:30:00,264.17,264.17,262.67,262.67,5210.0,248.8607,248.8607,247.4476,247.4476,5210.0
2020-09-23 15:00:00,262.47,262.71,261.12,261.71,13343.0,247.2592,247.4853,245.9875,246.5433,13343.0
2020-09-23 15:30:00,261.85,261.99,260.28,260.35,46315.0,246.6752,246.8071,245.1962,245.2621,46315.0
2020-09-24 09:30:00,260.56,263.01,259.62,261.67,5226.0,245.4599,247.7679,244.5744,246.5056,5226.0
2020-09-24 10:00:00,262.34,265.35,262.32,264.13,3921.0,247.1368,249.9723,247.1179,248.823,3921.0
2020-09-24 10:30:00,263.94,263.95,262.43,262.84,2918.0,248.644,248.6535,247.2216,247.6078,2918.0
2020-09-24 11:00:00,263.42,263.42,261.8,263.18,2206.0,248.1542,248.1542,246.6281,247.9281,2206.0
2020-09-24 11:30:00,262.98,263.13,262.25,263.13,3904.0,247.7397,247.881,247.052,247.881,3904.0
2020-09-24 12:00:00,263.02,263.86,263.01,263.65,4105.0,247.7774,248.5687,247.7679,248.3709,4105.0
2020-09-24 12:30:00,263.34,264.19,262.38,264.19,4425.0,248.0788,248.8796,247.1745,248.8796,4425.0
2020-09-24 13:00:00,264.29,265.53,264.19,265.47,4283.0,248.9738,250.1419,248.8796,250.0854,4283.0
2020-09-24 13:30:00,265.67,265.95,265.12,265.18,4075.0,250.2738,250.5376,249.7557,249.8122,4075.0
2020-09-24 14:00:00,265.17,265.23,263.88,264.16,4072.0,249.8028,249.8593,248.5875,248.8513,4072.0
2020-09-24 14:30:00,264.36,264.81,263.5,263.5,3981.0,249.0397,249.4636,248.2295,248.2295,3981.0
2020-09-24 15:00:00,263.68,264.05,262.78,263.16,7628.0,248.3991,248.7477,247.5513,247.9092,7628.0
2020-09-24 15:30:00,263.0,264.61,262.81,264.06,21295.0,247.7585,249.2752,247.5795,248.7571,21295.0
2020-09-25 09:30:00,262.28,265.78,262.28,265.65,3818.0,247.0802,250.3774,247.0802,250.2549,3818.0
2020-09-25 10:00:00,265.45,265.45,262.89,264.04,2576.0,250.0665,250.0665,247.6549,248.7383,2576.0
2020-09-25 10:30:00,263.95,263.95,262.45,262.67,4870.0,248.6535,248.6535,247.2404,247.4476,4870.0
2020-09-25 11:00:00,262.42,263.21,261.44,263.0,4510.0,247.2121,247.9564,246.2889,247.7585,4510.0
2020-09-25 11:30:00,263.13,263.71,262.72,263.31,3118.0,247.881,248.4274,247.4947,248.0506,3118.0
2020-09-25 12:00:00,263.53,264.0,263.31,263.38,2008.0,248.2578,248.7006,248.0506,248.1165,2008.0
2020-09-25 12:30:00,263.38,264.1,262.31,264.1,4069.0,248.1165,248.7948,247.1085,248.7948,4069.0
2020-09-25 13:00:00,263.95,264.37,263.57,264.27,1721.0,248.6535,249.0491,248.2955,248.9549,1721.0
2020-09-25 13:30:00,264.38,264.45,263.62,264.44,1245.0,249.0585,249.1245,248.3426,249.1151,1245.0
2020-09-25 14:00:00,264.4,265.36,264.29,264.87,6944.0,249.0774,249.9818,248.9738,249.5201,6944.0
2020-09-25 14:30:00,264.22,264.71,264.01,264.45,4478.0,248.9078,249.3694,248.71,249.1245,4478.0
2020-09-25 15:00:00,264.43,265.55,264.43,265.43,7863.0,249.1056,250.1607,249.1056,250.0477,7863.0
2020-09-25 15:30:00,265.42,265.42,262.86,263.98,26856.0,250.0383,250.0383,247.6266,248.6817,26856.0
2020-09-28 09:30:00,266.27,269.44,266.27,267.46,4286.0,250.839,253.8253,250.839,251.9601,4286.0
2020-09-28 10:00:00,267.48,269.57,267.48,269.07,3600.0,251.9789,253.9478,251.9789,253.4767,3600.0
2020-09-28 10:30:00,269.74,270.76,269.63,270.74,2623.0,254.1079,255.0688,254.0043,255.05,2623.0
2020-09-28 11:00:00,270.85,271.37,270.18,270.18,2804.0,255.1536,255.6435,254.5224,254.5224,2804.0
2020-09-28 11:30:00,270.4,271.08,270.34,270.35,1442.0,254.7297,255.3703,254.6732,254.6826,1442.0
2020-09-28 12:00:00,270.18,270.69,270.18,270.69,1905.0,254.5224,255.0029,254.5224,255.0029,1905.0
2020-09-28 12:30:00,271.06,271.69,270.86,271.52,4022.0,255.3514,255.9449,255.163,255.7848,4022.0
2020-09-28 13:00:00,271.28,271.74,271.15,271.15,2100.0,255.5587,255.992,255.4362,255.4362,2100.0
2020-09-28 13:30:00,271.26,271.55,270.68,271.49,2897.0,255.5398,255.813,254.9934,255.7565,2897.0
2020-09-28 14:00:00,271.57,272.48,271.49,271.67,4231.0,255.8319,256.6891,255.7565,255.9261,4231.0
2020-09-28 14:30:00,271.74,271.97,271.22,271.48,2600.0,255.992,256.2087,255.5022,255.7471,2600.0
2020-09-28 15:00:00,271.7,272.02,271.42,271.99,3678.0,255.9543,256.2558,255.6906,256.2275,3678.0
2020-09-28 15:30:00,271.66,272.19,270.94,271.8,19048.0,255.9167,256.4159,255.2384,256.0485,19048.0
2020-09-29 09:30:00,271.79,273.96,271.79,273.65,8647.0,256.0391,258.0834,256.0391,257.7913,8647.0
2020-09-29 10:00:00,273.24,274.21,272.74,274.21,9417.0,257.4051,258.3189,256.9341,258.3189,9417.0
2020-09-29 10:30:00,273.94,273.95,271.79,273.1,5465.0,258.0645,258.0739,256.0391,257.2732,5465.0
2020-09-29 11:00:00,272.95,274.02,272.9,273.71,24010.0,257.1319,258.1399,257.0848,257.8479,24010.0
2020-09-29 11:30:00,273.86,274.34,271.94,272.16,7661.0,257.9892,258.4413,256.1804,256.3877,7661.0
2020-09-29 12:00:00,272.62,272.68,271.78,272.13,3203.0,256.821,256.8775,256.0297,256.3594,3203.0
2020-09-29 12:30:00,272.44,272.74,271.79,272.62,2790.0,256.6515,256.9341,256.0391,256.821,2790.0
2020-09-29 13:00:00,272.61,273.0,272.04,273.0,5041.0,256.8116,257.179,256.2746,257.179,5041.0
2020-09-29 13:30:00,272.84,274.06,272.75,273.93,4552.0,257.0283,258.1776,256.9435,258.0551,4552.0
2020-09-29 14:00:00,274.09,275.55,273.81,275.55,6405.0,258.2058,259.5812,257.9421,259.5812,6405.0
2020-09-29 14:30:00,275.6,275.6,273.92,274.62,5700.0,259.6283,259.6283,258.0457,258.7051,5700.0
2020-09-29 15:00:00,274.6,274.84,273.92,274.05,8628.0,258.6863,258.9124,258.0457,258.1681,8628.0
2020-09-29 15:30:00,273.97,274.21,272.55,272.55,25379.0,258.0928,258.3189,256.7551,256.7551,25379.0
2020-09-30 09:30:00,272.01,273.86,271.67,273.03,4915.0,256.9701,258.7179,256.6489,257.9338,4915.0
2020-09-30 10:00:00,273.67,274.73,273.66,274.04,1603.0,258.5384,259.5398,258.5289,258.8879,1603.0
2020-09-30 10:30:00,274.63,276.25,273.95,274.18,9433.0,259.4453,260.9757,258.8029,259.0202,9433.0
2020-09-30 11:00:00,274.1,275.04,273.25,274.13,8104.0,258.9446,259.8326,258.1416,258.9729,8104.0
2020-09-30 11:30:00,274.24,274.99,273.92,274.01,4821.0,259.0768,259.7854,258.7745,258.8596,4821.0
2020-09-30 12:00:00,274.17,276.2,274.17,275.68,7545.0,259.0107,260.9285,259.0107,260.4372,7545.0
2020-09-30 12:30:00,275.52,275.52,274.68,275.24,1411.0,260.2861,260.2861,259.4925,260.0216,1411.0
2020-09-30 13:00:00,275.16,275.59,274.84,275.27,5087.0,259.946,260.3522,259.6437,260.0499,5087.0
2020-09-30 13:30:00,275.47,275.84,274.92,275.03,3781.0,260.2388,260.5884,259.7193,259.8232,3781.0
2020-09-30 14:00:00,274.87,276.56,274.01,274.26,4703.0,259.672,261.2686,258.8596,259.0957,4703.0
2020-09-30 14:30:00,273.83,273.83,272.01,272.86,2300.0,258.6895,258.6895,256.9701,257.7732,2300.0
2020-09-30 15:00:00,272.78,273.56,269.92,270.51,8218.0,257.6976,258.4344,254.9957,255.5531,8218.0
2020-09-30 15:30:00,270.78,273.34,270.69,272.61,20612.0,255.8082,258.2266,255.7231,257.537,20612.0
2020-10-01 09:30:00,274.87,275.68,272.0,273.12,3537.0,259.672,260.4372,256.9607,258.0188,3537.0
2020-10-01 10:00:00,272.94,272.99,271.09,271.86,2996.0,257.8487,257.896,256.101,256.8284,2996.0
2020-10-01 10:30:00,271.89,274.38,271.83,274.1,5535.0,256.8568,259.2091,256.8001,258.9446,5535.0
2020-10-01 11:00:00,273.48,274.06,273.35,273.64,2500.0,258.3589,258.9068,258.2361,258.51,2500.0
2020-10-01 11:30:00,273.5,274.51,273.38,274.34,4264.0,258.3778,259.3319,258.2644,259.1713,4264.0
2020-10-01 12:00:00,273.86,274.77,273.44,274.77,5261.0,258.7179,259.5775,258.3211,259.5775,5261.0
2020-10-01 12:30:00,274.79,274.92,274.12,274.2,7514.0,259.5964,259.7193,258.9635,259.0391,7514.0
2020-10-01 13:00:00,273.97,274.17,273.23,273.34,2966.0,258.8218,259.0107,258.1227,258.2266,2966.0
2020-10-01 13:30:00,273.46,274.08,272.51,272.74,5120.0,258.34,258.9257,257.4425,257.6598,5120.0
2020-10-01 14:00:00,273.02,274.01,271.85,274.01,4200.0,257.9243,258.8596,256.819,258.8596,4200.0
2020-10-01 14:30:00,274.07,274.58,273.63,274.58,6518.0,258.9162,259.3981,258.5006,259.3981,6518.0
2020-10-01 15:00:00,274.88,275.11,273.13,273.25,2178.0,259.6815,259.8987,258.0282,258.1416,2178.0
2020-10-01 15:30:00,272.98,274.12,272.46,274.1,10451.0,257.8865,258.9635,257.3953,258.9446,10451.0
2020-10-02 09:30:00,270.31,273.04,269.23,271.98,2972.0,255.3641,257.9432,254.3439,256.9418,2972.0
2020-10-02 10:00:00,270.07,273.55,270.07,273.14,4645.0,255.1374,258.425,255.1374,258.0377,4645.0
2020-10-02 10:30:00,272.88,273.33,272.01,272.63,4513.0,257.792,258.2172,256.9701,257.5559,4513.0
2020-10-02 11:00:00,272.27,274.05,272.02,273.55,7200.0,257.2158,258.8974,256.9796,258.425,7200.0
2020-10-02 11:30:00,273.37,273.69,272.71,273.33,5886.0,258.255,258.5573,257.6314,258.2172,5886.0
2020-10-02 12:00:00,273.44,275.54,273.44,275.54,5164.0,258.3211,260.305,258.3211,260.305,5164.0
2020-10-02 12:30:00,275.73,276.1,275.29,275.68,4876.0,260.4845,260.834,260.0688,260.4372,4876.0
2020-10-02 13:00:00,275.78,276.77,275.78,276.77,3843.0,260.5317,261.467,260.5317,261.467,3843.0
2020-10-02 13:30:00,276.62,276.62,275.11,275.4,2989.0,261.3253,261.3253,259.8987,260.1727,2989.0
2020-10-02 14:00:00,275.74,276.82,275.7,276.81,5136.0,260.4939,261.5142,260.4561,261.5048,5136.0
2020-10-02 14:30:00,277.03,277.13,276.49,276.69,2300.0,261.7126,261.8071,261.2024,261.3914,2300.0
2020-10-02 15:00:00,276.17,276.75,275.64,276.49,3306.0,260.9001,261.4481,260.3994,261.2024,3306.0
2020-10-02 15:30:00,276.36,276.87,275.25,275.57,11280.0,261.0796,261.5614,260.031,260.3333,11280.0
2020-10-05 09:30:00,279.49,283.88,279.49,282.81,5452.0,264.0366,268.1838,264.0366,267.173,5452.0
2020-10-05 10:00:00,284.21,285.18,281.33,281.36,3904.0,268.4956,269.412,265.7748,265.8032,3904.0
2020-10-05 10:30:00,281.32,281.81,280.26,280.73,4257.0,265.7654,266.2283,264.764,265.208,4257.0
2020-10-05 11:00:00,280.71,280.83,279.81,279.81,2172.0,265.1891,265.3025,264.3389,264.3389,2172.0
2020-10-05 11:30:00,279.78,281.2,279.74,280.83,4770.0,264.3105,265.652,264.2727,265.3025,4770.0
2020-10-05 12:00:00,280.89,281.4,280.89,281.22,1203.0,265.3592,265.841,265.3592,265.6709,1203.0
2020-10-05 12:30:00,280.8,282.07,280.66,281.6,1650.0,265.2741,266.4739,265.1419,266.0299,1650.0
2020-10-05 13:00:00,281.96,282.21,281.26,281.81,1915.0,266.37,266.6062,265.7087,266.2283,1915.0
2020-10-05 13:30:00,281.98,282.39,280.58,280.58,3055.0,266.3889,266.7762,265.0663,265.0663,3055.0
2020-10-05 14:00:00,280.73,281.9,280.57,281.9,2100.0,265.208,266.3133,265.0569,266.3133,2100.0
2020-10-05 14:30:00,281.78,282.35,281.78,282.35,1800.0,266.2,266.7384,266.2,266.7384,1800.0
2020-10-05 15:00:00,282.36,284.12,282.23,283.87,6540.0,266.7479,268.4106,266.6251,268.1744,6540.0
2020-10-05 15:30:00,283.56,283.71,281.73,281.73,32666.0,267.8815,268.0232,266.1527,266.1527,32666.0
2020-10-06 09:30:00,283.23,284.17,282.85,283.14,10398.0,267.5698,268.4578,267.2108,267.4848,10398.0
2020-10-06 10:00:00,282.7,282.7,281.69,281.69,2857.0,267.0691,267.0691,266.1149,266.1149,2857.0
2020-10-06 10:30:00,281.6,282.76,280.49,282.13,5270.0,266.0299,267.1258,264.9813,266.5306,5270.0
2020-10-06 11:00:00,282.01,282.19,281.53,282.08,3519.0,266.4172,266.5873,265.9638,266.4834,3519.0
2020-10-06 11:30:00,282.08,282.22,281.84,281.84,3276.0,266.4834,266.6156,266.2566,266.2566,3276.0
2020-10-06 12:00:00,281.88,282.2,281.76,282.04,1122.0,266.2944,266.5967,266.1811,266.4456,1122.0
2020-10-06 12:30:00,282.41,283.45,282.41,283.2,2886.0,266.7951,267.7776,266.7951,267.5414,2886.0
2020-10-06 13:00:00,283.16,283.89,282.94,283.89,2661.0,267.5036,268.1933,267.2958,268.1933,2661.0
2020-10-06 13:30:00,283.94,284.79,283.75,284.17,3568.0,268.2405,269.0435,268.061,268.4578,3568.0
2020-10-06 14:00:00,284.23,284.68,283.77,284.12,3928.0,268.5145,268.9396,268.0799,268.4106,3928.0
2020-10-06 14:30:00,284.19,284.79,280.01,280.74,6740.0,268.4767,269.0435,264.5278,265.2175,6740.0
2020-10-06 15:00:00,280.06,280.4,277.76,279.24,9977.0,264.5751,264.8963,262.4022,263.8004,9977.0
2020-10-06 15:30:00,279.8,280.86,277.38,278.4,25565.0,264.3294,265.3308,262.0432,263.0068,25565.0
2020-10-07 09:30:00,280.58,282.44,279.13,280.73,2345.0,265.0663,266.8235,263.6965,265.208,2345.0
2020-10-07 10:00:00,279.53,280.14,278.88,278.88,6777.0,264.0744,264.6506,263.4603,263.4603,6777.0
2020-10-07 10:30:00,278.72,279.1,278.6,278.82,6622.0,263.3091,263.6681,263.1958,263.4036,6622.0
2020-10-07 11:00:00,278.85,278.95,277.07,277.21,5378.0,263.432,263.5264,261.7504,261.8826,5378.0
2020-10-07 11:30:00,277.43,277.8,276.32,277.36,3765.0,262.0905,262.44,261.0418,262.0243,3765.0
2020-10-07 12:00:00,277.42,277.42,276.02,276.34,8612.0,262.081,262.081,260.7584,261.0607,8612.0
2020-10-07 12:30:00,276.56,276.94,276.04,276.18,9431.0,261.2686,261.6276,260.7773,260.9096,9431.0
2020-10-07 13:00:00,276.27,277.16,275.58,276.81,7721.0,260.9946,261.8354,260.3428,261.5048,7721.0
2020-10-07 13:30:00,276.93,277.69,276.75,277.65,4848.0,261.6181,262.3361,261.4481,262.2983,4848.0
2020-10-07 14:00:00,277.16,278.72,276.9,278.47,3420.0,261.8354,263.3091,261.5898,263.073,3420.0
2020-10-07 14:30:00,278.67,278.85,278.03,278.22,2100.0,263.2619,263.432,262.6573,262.8368,2100.0
2020-10-07 15:00:00,278.5,278.5,277.75,277.85,5144.0,263.1013,263.1013,262.3928,262.4872,5144.0
2020-10-07 15:30:00,278.05,278.14,277.0,277.25,37346.0,262.6762,262.7612,261.6842,261.9204,37346.0
2020-10-08 09:30:00,278.14,278.8,277.61,277.62,1574.0,262.7612,263.3847,262.2605,262.27,1574.0
2020-10-08 10:00:00,278.66,278.93,277.68,278.59,1311.0,263.2525,263.5075,262.3266,263.1863,1311.0
2020-10-08 10:30:00,279.72,280.13,278.06,278.06,10364.0,264.2539,264.6412,262.6856,262.6856,10364.0
2020-10-08 11:00:00,278.15,278.15,276.41,276.46,3660.0,262.7707,262.7707,261.1269,261.1741,3660.0
2020-10-08 11:30:00,276.45,276.45,273.57,273.57,8617.0,261.1647,261.1647,258.4439,258.4439,8617.0
2020-10-08 12:00:00,273.61,275.87,273.6,275.87,5977.0,258.4817,260.6167,258.4722,260.6167,5977.0
2020-10-08 12:30:00,275.92,275.92,275.0,275.16,4816.0,260.664,260.664,259.7948,259.946,4816.0
2020-10-08 13:00:00,275.4,276.05,275.2,275.92,4512.0,260.1727,260.7868,259.9838,260.664,4512.0
2020-10-08 13:30:00,275.77,276.33,275.77,275.92,4125.0,260.5223,261.0513,260.5223,260.664,4125.0
2020-10-08 14:00:00,275.93,276.18,275.17,275.4,7148.0,260.6734,260.9096,259.9554,260.1727,7148.0
2020-10-08 14:30:00,275.4,276.3,275.4,276.29,6144.0,260.1727,261.0229,260.1727,261.0135,6144.0
2020-10-08 15:00:00,275.93,276.83,275.9,276.17,19030.0,260.6734,261.5236,260.6451,260.9001,19030.0
2020-10-08 15:30:00,276.04,276.99,275.59,276.83,32101.0,260.7773,261.6748,260.3522,261.5236,32101.0
2020-10-09 09:30:00,279.42,282.46,279.4,282.42,8807.0,263.9704,266.8424,263.9515,266.8046,8807.0
2020-10-09 10:00:00,282.21,285.41,282.02,284.34,13480.0,266.6062,269.6292,266.4267,268.6184,13480.0
2020-10-09 10:30:00,284.02,285.17,282.71,282.82,6664.0,268.3161,269.4025,267.0785,267.1824,6664.0
2020-10-09 11:00:00,283.24,284.07,282.81,283.77,6780.0,267.5792,268.3633,267.173,268.0799,6780.0
2020-10-09 11:30:00,283.67,286.86,283.62,286.76,4521.0,267.9855,270.9991,267.9382,270.9046,4521.0
2020-10-09 12:00:00,286.62,287.1,285.51,286.56,5222.0,270.7723,271.2258,269.7237,270.7157,5222.0
2020-10-09 12:30:00,286.4,286.63,285.79,286.61,4431.0,270.5645,270.7818,269.9882,270.7629,4431.0
2020-10-09 13:00:00,286.69,286.69,283.52,284.24,7703.0,270.8385,270.8385,267.8437,268.5239,7703.0
2020-10-09 13:30:00,284.65,285.03,284.12,285.03,3465.0,268.9113,269.2703,268.4106,269.2703,3465.0
2020-10-09 14:00:00,285.12,285.12,282.86,282.86,10099.0,269.3553,269.3553,267.2202,267.2202,10099.0
2020-10-09 14:30:00,282.91,283.11,282.78,282.99,3900.0,267.2675,267.4564,267.1447,267.343,3900.0
2020-10-09 15:00:00,282.94,284.32,282.79,283.22,6278.0,267.2958,268.5995,267.1541,267.5603,6278.0
2020-10-09 15:30:00,283.19,284.57,283.1,283.59,27648.0,267.532,268.8357,267.447,267.9099,27648.0
2020-10-12 09:30:00,285.1,285.42,284.33,284.33,8049.0,269.3364,269.6387,268.609,268.609,8049.0
2020-10-12 10:00:00,285.6,287.8,284.92,287.47,12130.0,269.8087,271.8871,269.1663,271.5753,12130.0
2020-10-12 10:30:00,288.13,288.13,286.55,287.11,5100.0,272.1989,272.1989,270.7062,271.2352,5100.0
2020-10-12 11:00:00,286.95,288.08,286.87,287.11,8348.0,271.0841,272.1516,271.0085,271.2352,8348.0
2020-10-12 11:30:00,287.49,287.56,286.87,287.1,10269.0,271.5942,271.6604,271.0085,271.2258,10269.0
2020-10-12 12:00:00,286.96,287.04,285.32,286.27,21229.0,271.0935,271.1691,269.5442,270.4417,21229.0
2020-10-12 12:30:00,286.59,288.11,286.25,288.11,4954.0,270.744,272.18,270.4228,272.18,4954.0
2020-10-12 13:00:00,287.93,289.24,287.73,289.24,5518.0,272.0099,273.2475,271.821,273.2475,5518.0
2020-10-12 13:30:00,289.0,289.25,288.27,288.98,8294.0,273.0207,273.2569,272.3311,273.0019,8294.0
2020-10-12 14:00:00,289.12,289.6,288.82,289.08,10878.0,273.1341,273.5876,272.8507,273.0963,10878.0
2020-10-12 14:30:00,289.12,289.37,288.55,288.92,8729.0,273.1341,273.3703,272.5956,272.9452,8729.0
2020-10-12 15:00:00,289.15,289.8,288.79,289.73,20928.0,273.1625,273.7765,272.8224,273.7104,20928.0
2020-10-12 15:30:00,289.73,289.96,288.96,289.34,38797.0,273.7104,273.9277,272.983,273.3419,38797.0
2020-10-13 09:30:00,287.79,289.77,287.79,289.42,19039.0,271.8776,273.7482,271.8776,273.4175,19039.0
2020-10-13 10:00:00,289.35,289.41,288.6,288.84,16859.0,273.3514,273.4081,272.6429,272.8696,16859.0
2020-10-13 10:30:00,288.91,289.48,288.65,288.65,4616.0,272.9357,273.4742,272.6901,272.6901,4616.0
2020-10-13 11:00:00,288.84,289.6,288.41,288.48,10463.0,272.8696,273.5876,272.4634,272.5295,10463.0
2020-10-13 11:30:00,288.69,289.83,288.65,289.63,12200.0,272.7279,273.8049,272.6901,273.6159,12200.0
2020-10-13 12:00:00,289.63,291.49,289.63,291.04,46244.0,273.6159,275.3731,273.6159,274.948,46244.0
2020-10-13 12:30:00,290.83,291.7,290.31,290.95,15237.0,274.7496,275.5715,274.2583,274.8629,15237.0
2020-10-13 13:00:00,290.82,290.95,288.87,288.96,27178.0,274.7401,274.8629,272.8979,272.983,27178.0
2020-10-13 13:30:00,289.07,289.19,286.45,286.63,8194.0,273.0869,273.2002,270.6117,270.7818,8194.0
2020-10-13 14:00:00,286.56,287.75,286.2,287.75,11796.0,270.7157,271.8399,270.3756,271.8399,11796.0
2020-10-13 14:30:00,287.07,287.26,286.19,287.03,6186.0,271.1975,271.377,270.3661,271.1597,6186.0
2020-10-13 15:00:00,287.0,287.96,286.65,287.66,7342.0,271.1313,272.0382,270.8007,271.7548,7342.0
2020-10-13 15:30:00,287.56,288.42,285.3,285.41,47830.0,271.6604,272.4728,269.5253,269.6292,47830.0
2020-10-14 09:30:00,286.5,288.93,286.5,288.44,3308.0,270.659,272.9546,270.659,272.4917,3308.0
2020-10-14 10:00:00,287.88,288.8,287.52,287.81,6410.0,271.9627,272.8318,271.6226,271.8965,6410.0
2020-10-14 10:30:00,287.78,288.12,287.36,287.87,14064.0,271.8682,272.1894,271.4714,271.9532,14064.0
2020-10-14 11:00:00,287.88,288.61,287.05,288.03,7221.0,271.9627,272.6523,271.1786,272.1044,7221.0
2020-10-14 11:30:00,288.53,288.75,285.97,286.0,4754.0,272.5767,272.7846,270.1583,270.1866,4754.0
2020-10-14 12:00:00,286.43,286.45,285.87,286.07,1900.0,270.5928,270.6117,270.0638,270.2528,1900.0
2020-10-14 12:30:00,286.26,287.02,286.17,287.01,3096.0,270.4322,271.1502,270.3472,271.1408,3096.0
2020-10-14 13:00:00,286.74,287.48,286.74,287.05,4674.0,270.8857,271.5848,270.8857,271.1786,4674.0
2020-10-14 13:30:00,287.3,288.32,287.29,287.86,5690.0,271.4147,272.3783,271.4053,271.9438,5690.0
2020-10-14 14:00:00,287.82,288.53,287.76,287.76,3310.0,271.906,272.5767,271.8493,271.8493,3310.0
2020-10-14 14:30:00,287.47,288.01,286.48,288.01,2220.0,271.5753,272.0855,270.6401,272.0855,2220.0
2020-10-14 15:00:00,288.08,289.94,288.05,289.83,4630.0,272.1516,273.9088,272.1233,273.8049,4630.0
2020-10-14 15:30:00,289.9,290.16,287.73,287.92,22415.0,273.871,274.1166,271.821,272.0005,22415.0
2020-10-15 09:30:00,285.82,289.44,285.82,287.85,4220.0,270.0166,273.4364,270.0166,271.9343,4220.0
2020-10-15 10:00:00,287.75,288.31,285.51,286.03,4475.0,271.8399,272.3689,269.7237,270.215,4475.0
2020-10-15 10:30:00,286.8,286.91,285.6,286.61,3212.0,270.9424,271.0463,269.8087,270.7629,3212.0
2020-10-15 11:00:00,286.61,286.86,286.07,286.36,2944.0,270.7629,270.9991,270.2528,270.5267,2944.0
2020-10-15 11:30:00,286.43,287.43,286.19,286.71,3880.0,270.5928,271.5376,270.3661,270.8574,3880.0
2020-10-15 12:00:00,286.88,287.59,285.68,287.26,8600.0,271.018,271.6887,269.8843,271.377,8600.0
2020-10-15 12:30:00,287.11,287.72,287.05,287.39,2570.0,271.2352,271.8115,271.1786,271.4998,2570.0
2020-10-15 13:00:00,287.56,288.42,287.34,288.37,3869.0,271.6604,272.4728,271.4525,272.4256,3869.0
2020-10-15 13:30:00,288.04,288.58,287.93,288.03,1924.0,272.1138,272.624,272.0099,272.1044,1924.0
2020-10-15 14:00:00,287.91,288.88,287.61,288.35,4752.0,271.991,272.9074,271.7076,272.4067,4752.0
2020-10-15 14:30:00,288.21,288.22,287.69,288.22,13328.0,272.2744,272.2839,271.7832,272.2839,13328.0
2020-10-15 15:00:00,288.33,288.96,288.2,288.83,4938.0,272.3878,272.983,272.265,272.8601,4938.0
2020-10-15 15:30:00,288.73,288.9,287.9,288.18,12255.0,272.7657,272.9263,271.9816,272.2461,12255.0
2020-10-16 09:30:00,290.51,291.31,288.86,289.48,3997.0,274.4473,275.203,272.8885,273.4742,3997.0
2020-10-16 10:00:00,289.4,290.31,287.7,288.48,8287.0,273.3986,274.2583,271.7926,272.5295,8287.0
2020-10-16 10:30:00,288.83,290.0,288.09,288.78,6704.0,272.8601,273.9655,272.1611,272.8129,6704.0
2020-10-16 11:00:00,289.55,290.15,288.31,288.31,4471.0,273.5403,274.1072,272.3689,272.3689,4471.0
2020-10-16 11:30:00,288.7,289.54,288.3,289.2,16842.0,272.7373,273.5309,272.3595,273.2097,16842.0
2020-10-16 12:00:00,289.2,289.2,287.57,287.59,4630.0,273.2097,273.2097,271.6698,271.6887,4630.0
2020-10-16 12:30:00,287.99,288.01,287.07,287.44,5212.0,272.0666,272.0855,271.1975,271.547,5212.0
2020-10-16 13:00:00,287.51,288.52,287.39,288.51,3126.0,271.6131,272.5673,271.4998,272.5578,3126.0
2020-10-16 13:30:00,288.48,290.62,288.1,289.75,18869.0,272.5295,274.5512,272.1705,273.7293,18869.0
2020-10-16 14:00:00,289.66,290.53,289.36,289.62,8187.0,273.6443,274.4662,273.3608,273.6065,8187.0
2020-10-16 14:30:00,289.54,290.54,289.45,290.16,8704.0,273.5309,274.4756,273.4459,274.1166,8704.0
2020-10-16 15:00:00,290.16,290.22,289.14,289.26,6976.0,274.1166,274.1733,273.153,273.2664,6976.0
2020-10-16 15:30:00,289.13,289.54,288.04,288.32,31124.0,273.1436,273.5309,272.1138,272.3783,31124.0
2020-10-19 09:30:00,292.9,297.0,278.0,279.35,104936.0,276.7051,280.5784,262.629,263.9043,104936.0
2020-10-19 10:00:00,279.35,285.19,279.34,283.86,22819.0,263.9043,269.4214,263.8949,268.1649,22819.0
2020-10-19 10:30:00,283.95,284.44,281.83,281.83,28701.0,268.25,268.7129,266.2472,266.2472,28701.0
2020-10-19 11:00:00,281.83,282.4,276.73,278.3,25218.0,266.2472,266.7857,261.4292,262.9124,25218.0
2020-10-19 11:30:00,278.29,280.31,277.68,280.24,36217.0,262.9029,264.8112,262.3266,264.7451,36217.0
2020-10-19 12:00:00,280.01,280.01,278.0,278.71,15263.0,264.5278,264.5278,262.629,263.2997,15263.0
2020-10-19 12:30:00,278.35,279.87,278.2,278.49,20388.0,262.9596,264.3956,262.8179,263.0919,20388.0
2020-10-19 13:00:00,278.22,278.93,277.19,278.93,27094.0,262.8368,263.5075,261.8637,263.5075,27094.0
2020-10-19 13:30:00,278.93,280.11,277.81,278.37,18503.0,263.5075,264.6223,262.4495,262.9785,18503.0
2020-10-19 14:00:00,278.15,278.15,275.01,277.0,10985.0,262.7707,262.7707,259.8043,261.6842,10985.0
2020-10-19 14:30:00,276.83,276.83,275.41,276.1,11087.0,261.5236,261.5236,260.1822,260.834,11087.0
2020-10-19 15:00:00,276.08,276.99,275.47,276.74,27543.0,260.8151,261.6748,260.2388,261.4386,27543.0
2020-10-19 15:30:00,277.06,278.96,277.06,278.45,37629.0,261.7409,263.5359,261.7409,263.0541,37629.0
2020-10-20 09:30:00,283.35,285.24,279.57,285.14,33185.0,267.6831,269.4686,264.1121,269.3742,33185.0
2020-10-20 10:00:00,285.18,286.14,282.23,285.9,32384.0,269.412,270.3189,266.6251,270.0922,32384.0
2020-10-20 10:30:00,285.9,287.43,284.42,287.43,7339.0,270.0922,271.5376,268.694,271.5376,7339.0
2020-10-20 11:00:00,286.94,288.63,285.53,288.63,41157.0,271.0746,272.6712,269.7426,272.6712,41157.0
2020-10-20 11:30:00,288.96,289.81,288.2,288.5,22347.0,272.983,273.786,272.265,272.5484,22347.0
2020-10-20 12:00:00,288.59,288.59,285.98,285.98,13754.0,272.6334,272.6334,270.1677,270.1677,13754.0
2020-10-20 12:30:00,285.81,286.98,285.64,286.98,17160.0,270.0071,271.1124,269.8465,271.1124,17160.0
2020-10-20 13:00:00,287.33,288.64,286.4,288.25,9371.0,271.4431,272.6807,270.5645,272.3122,9371.0
2020-10-20 13:30:00,288.34,288.56,287.35,287.35,10223.0,272.3972,272.6051,271.462,271.462,10223.0
2020-10-20 14:00:00,287.32,287.47,285.66,285.9,10510.0,271.4336,271.5753,269.8654,270.0922,10510.0
2020-10-20 14:30:00,285.99,286.73,284.43,284.43,30533.0,270.1772,270.8763,268.7034,268.7034,30533.0
2020-10-20 15:00:00,284.88,285.45,280.74,283.19,62186.0,269.1285,269.667,265.2175,267.532,62186.0
2020-10-20 15:30:00,282.96,284.51,282.25,284.04,92251.0,267.3147,268.779,266.644,268.335,92251.0
2020-10-21 09:30:00,283.94,287.61,283.82,286.78,8492.0,268.2405,271.7076,268.1272,270.9235,8492.0
2020-10-21 10:00:00,286.09,286.89,284.86,285.25,16351.0,270.2716,271.0274,269.1097,269.4781,16351.0
2020-10-21 10:30:00,285.25,285.71,283.26,283.94,12948.0,269.4781,269.9127,267.5981,268.2405,12948.0
2020-10-21 11:00:00,283.69,285.9,283.15,285.9,16363.0,268.0043,270.0922,267.4942,270.0922,16363.0
2020-10-21 11:30:00,285.49,287.18,284.98,286.63,7455.0,269.7048,271.3014,269.223,270.7818,7455.0
2020-10-21 12:00:00,286.8,288.11,286.72,288.01,8721.0,270.9424,272.18,270.8668,272.0855,8721.0
2020-10-21 12:30:00,287.69,287.82,284.3,284.3,12090.0,271.7832,271.906,268.5806,268.5806,12090.0
2020-10-21 13:00:00,284.49,285.02,282.99,284.82,8887.0,268.7601,269.2608,267.343,269.0719,8887.0
2020-10-21 13:30:00,285.03,285.46,284.23,284.6,3859.0,269.2703,269.6765,268.5145,268.864,3859.0
2020-10-21 14:00:00,284.78,285.86,284.52,285.47,4249.0,269.0341,270.0544,268.7885,269.6859,4249.0
2020-10-21 14:30:00,285.47,286.18,285.47,286.18,5251.0,269.6859,270.3567,269.6859,270.3567,5251.0
2020-10-21 15:00:00,286.19,286.19,285.09,285.9,5997.0,270.3661,270.3661,269.3269,270.0922,5997.0
2020-10-21 15:30:00,285.65,285.75,283.99,284.22,27295.0,269.856,269.9504,268.2878,268.505,27295.0
2020-10-22 09:30:00,286.04,286.8,284.92,286.8,2541.0,270.2244,270.9424,269.1663,270.9424,2541.0
2020-10-22 10:00:00,286.47,287.73,285.24,285.5,2511.0,270.6306,271.821,269.4686,269.7143,2511.0
2020-10-22 10:30:00,285.6,285.6,283.45,285.46,10239.0,269.8087,269.8087,267.7776,269.6765,10239.0
2020-10-22 11:00:00,285.29,286.11,284.18,286.06,5254.0,269.5159,270.2905,268.4673,270.2433,5254.0
2020-10-22 11:30:00,285.88,286.07,285.27,285.7,2947.0,270.0733,270.2528,269.497,269.9032,2947.0
2020-10-22 12:00:00,284.88,286.52,284.7,285.89,4895.0,269.1285,270.6779,268.9585,270.0827,4895.0
2020-10-22 12:30:00,285.81,286.36,285.16,285.87,5248.0,270.0071,270.5267,269.3931,270.0638,5248.0
2020-10-22 13:00:00,285.63,287.06,285.33,286.52,7146.0,269.8371,271.188,269.5537,270.6779,7146.0
2020-10-22 13:30:00,286.62,287.38,286.15,287.13,4896.0,270.7723,271.4903,270.3283,271.2541,4896.0
2020-10-22 14:00:00,287.14,287.38,286.57,287.01,4573.0,271.2636,271.4903,270.7251,271.1408,4573.0
2020-10-22 14:30:00,286.71,286.94,286.46,286.94,3845.0,270.8574,271.0746,270.6212,271.0746,3845.0
2020-10-22 15:00:00,287.12,288.07,286.94,287.65,11294.0,271.2447,272.1422,271.0746,271.7454,11294.0
2020-10-22 15:30:00,287.72,288.98,287.23,288.62,59648.0,271.8115,273.0019,271.3486,272.6618,59648.0
2020-10-23 09:30:00,290.28,292.66,289.04,291.61,5201.0,274.23,276.4784,273.0585,275.4864,5201.0
2020-10-23 10:00:00,291.74,291.74,289.31,290.1,5600.0,275.6092,275.6092,273.3136,274.0599,5600.0
2020-10-23 10:30:00,290.31,290.49,289.04,289.31,5043.0,274.2583,274.4284,273.0585,273.3136,5043.0
2020-10-23 11:00:00,288.68,288.9,287.47,288.68,4536.0,272.7184,272.9263,271.5753,272.7184,4536.0
2020-10-23 11:30:00,288.35,289.0,288.28,288.77,2014.0,272.4067,273.0207,272.3406,272.8035,2014.0
2020-10-23 12:00:00,288.74,288.89,287.48,288.04,4241.0,272.7751,272.9168,271.5848,272.1138,4241.0
2020-10-23 12:30:00,288.12,289.2,288.1,288.22,3093.0,272.1894,273.2097,272.1705,272.2839,3093.0
2020-10-23 13:00:00,288.25,288.52,287.76,288.21,2380.0,272.3122,272.5673,271.8493,272.2744,2380.0
2020-10-23 13:30:00,288.35,288.61,288.0,288.22,4502.0,272.4067,272.6523,272.076,272.2839,4502.0
2020-10-23 14:00:00,288.47,289.22,288.46,288.83,4822.0,272.5201,273.2286,272.5106,272.8601,4822.0
2020-10-23 14:30:00,288.89,289.05,288.11,288.15,9333.0,272.9168,273.068,272.18,272.2177,9333.0
2020-10-23 15:00:00,288.03,289.24,288.03,288.79,4997.0,272.1044,273.2475,272.1044,272.8224,4997.0
2020-10-23 15:30:00,288.75,288.75,287.71,288.54,22024.0,272.7846,272.7846,271.8021,272.5862,22024.0
2020-10-26 09:30:00,285.14,285.43,283.31,284.42,3987.0,269.3742,269.6481,267.6454,268.694,3987.0
2020-10-26 10:00:00,284.66,286.1,284.41,285.3,13112.0,268.9207,270.2811,268.6845,269.5253,13112.0
2020-10-26 10:30:00,284.41,286.04,284.41,285.63,10205.0,268.6845,270.2244,268.6845,269.8371,10205.0
2020-10-26 11:00:00,285.46,286.15,284.56,285.75,7242.0,269.6765,270.3283,268.8262,269.9504,7242.0
2020-10-26 11:30:00,285.83,286.18,284.95,285.33,7596.0,270.026,270.3567,269.1947,269.5537,7596.0
2020-10-26 12:00:00,284.96,286.02,284.67,284.94,3700.0,269.2041,270.2055,268.9302,269.1852,3700.0
2020-10-26 12:30:00,284.85,284.85,282.98,283.44,3585.0,269.1002,269.1002,267.3336,267.7682,3585.0
2020-10-26 13:00:00,283.47,283.73,282.2,282.41,3305.0,267.7965,268.0421,266.5967,266.7951,3305.0
2020-10-26 13:30:00,282.24,283.5,281.35,283.5,7452.0,266.6345,267.8248,265.7937,267.8248,7452.0
2020-10-26 14:00:00,283.58,283.93,282.75,283.46,11652.0,267.9004,268.2311,267.1163,267.7871,11652.0
2020-10-26 14:30:00,284.13,284.13,281.7,281.72,8369.0,268.42,268.42,266.1244,266.1433,8369.0
2020-10-26 15:00:00,282.3,282.35,281.35,282.34,7232.0,266.6912,266.7384,265.7937,266.729,7232.0
2020-10-26 15:30:00,282.1,282.73,280.82,281.89,43637.0,266.5023,267.0974,265.293,266.3039,43637.0
2020-10-27 09:30:00,282.88,284.49,281.91,282.93,3232.0,267.2391,268.7601,266.3228,267.2864,3232.0
2020-10-27 10:00:00,282.93,283.83,280.46,280.63,6566.0,267.2864,268.1366,264.9529,265.1135,6566.0
2020-10-27 10:30:00,280.85,282.97,280.25,282.73,9296.0,265.3214,267.3242,264.7545,267.0974,9296.0
2020-10-27 11:00:00,282.71,284.6,282.71,284.32,10401.0,267.0785,268.864,267.0785,268.5995,10401.0
2020-10-27 11:30:00,284.29,286.14,283.53,285.4,11338.0,268.5712,270.3189,267.8532,269.6198,11338.0
2020-10-27 12:00:00,285.65,287.85,285.23,286.63,7030.0,269.856,271.9343,269.4592,270.7818,7030.0
2020-10-27 12:30:00,286.78,286.92,285.74,286.53,5038.0,270.9235,271.0558,269.941,270.6873,5038.0
2020-10-27 13:00:00,286.66,287.67,286.41,287.67,4824.0,270.8101,271.7643,270.574,271.7643,4824.0
2020-10-27 13:30:00,287.72,288.62,287.57,288.18,4347.0,271.8115,272.6618,271.6698,272.2461,4347.0
2020-10-27 14:00:00,288.19,288.76,287.69,288.34,16053.0,272.2555,272.794,271.7832,272.3972,16053.0
2020-10-27 14:30:00,288.15,288.5,287.13,287.13,5808.0,272.2177,272.5484,271.2541,271.2541,5808.0
2020-10-27 15:00:00,287.19,287.2,284.08,285.38,9642.0,271.3108,271.3203,268.3728,269.6009,9642.0
2020-10-27 15:30:00,285.29,285.86,283.64,283.64,26110.0,269.5159,270.0544,267.9571,267.9571,26110.0
2020-10-28 09:30:00,279.62,282.39,277.42,279.83,6045.0,264.1594,266.7762,262.081,264.3578,6045.0
2020-10-28 10:00:00,280.71,282.26,278.02,278.29,25108.0,265.1891,266.6534,262.6478,262.9029,25108.0
2020-10-28 10:30:00,278.64,278.64,276.19,277.74,12671.0,263.2336,263.2336,260.919,262.3833,12671.0
2020-10-28 11:00:00,277.88,278.39,276.54,276.67,5728.0,262.5156,262.9974,261.2497,261.3725,5728.0
2020-10-28 11:30:00,276.53,278.31,275.92,278.16,9755.0,261.2402,262.9218,260.664,262.7801,9755.0
2020-10-28 12:00:00,278.34,279.43,277.31,277.38,7621.0,262.9502,263.9799,261.9771,262.0432,7621.0
2020-10-28 12:30:00,277.12,277.12,274.86,276.44,10756.0,261.7976,261.7976,259.6626,261.1552,10756.0
2020-10-28 13:00:00,276.31,276.65,275.41,276.65,4846.0,261.0324,261.3536,260.1822,261.3536,4846.0
2020-10-28 13:30:00,276.65,277.08,276.34,277.04,4256.0,261.3536,261.7598,261.0607,261.722,4256.0
2020-10-28 14:00:00,277.11,277.11,275.78,276.9,5100.0,261.7882,261.7882,260.5317,261.5898,5100.0
2020-10-28 14:30:00,277.06,277.06,274.98,275.26,9576.0,261.7409,261.7409,259.7759,260.0405,9576.0
2020-10-28 15:00:00,275.12,275.64,274.38,275.47,16225.0,259.9082,260.3994,259.2091,260.2388,16225.0
2020-10-28 15:30:00,275.49,275.87,272.48,273.21,52893.0,260.2577,260.6167,257.4142,258.1038,52893.0
2020-10-29 09:30:00,272.51,276.68,272.28,276.68,4351.0,257.4425,261.3819,257.2252,261.3819,4351.0
2020-10-29 10:00:00,276.63,277.74,275.1,277.44,10038.0,261.3347,262.3833,259.8893,262.0999,10038.0
2020-10-29 10:30:00,277.44,278.57,276.66,277.42,13524.0,262.0999,263.1674,261.363,262.081,13524.0
2020-10-29 11:00:00,277.08,279.08,276.76,278.07,15524.0,261.7598,263.6492,261.4575,262.6951,15524.0
2020-10-29 11:30:00,277.88,277.88,276.62,276.62,7411.0,262.5156,262.5156,261.3253,261.3253,7411.0
2020-10-29 12:00:00,277.16,277.31,275.29,275.95,4501.0,261.8354,261.9771,260.0688,260.6923,4501.0
2020-10-29 12:30:00,275.9,276.85,275.37,275.37,4622.0,260.6451,261.5425,260.1444,260.1444,4622.0
2020-10-29 13:00:00,275.31,275.41,274.15,275.04,8589.0,260.0877,260.1822,258.9918,259.8326,8589.0
2020-10-29 13:30:00,274.98,277.63,274.75,277.63,9315.0,259.7759,262.2794,259.5587,262.2794,9315.0
2020-10-29 14:00:00,277.61,278.53,277.52,278.3,6755.0,262.2605,263.1296,262.1755,262.9124,6755.0
2020-10-29 14:30:00,278.13,278.56,277.22,277.67,6513.0,262.7518,263.158,261.8921,262.3172,6513.0
2020-10-29 15:00:00,277.81,278.36,277.15,277.5,6348.0,262.4495,262.969,261.826,262.1566,6348.0
2020-10-29 15:30:00,277.58,278.35,276.57,276.57,31194.0,262.2322,262.9596,261.278,261.278,31194.0
2020-10-30 09:30:00,276.62,279.2,276.62,278.58,4957.0,261.3253,263.7626,261.3253,263.1769,4957.0
2020-10-30 10:00:00,279.04,279.35,276.62,277.46,13220.0,263.6115,263.9043,261.3253,262.1188,13220.0
2020-10-30 10:30:00,276.87,276.88,273.24,273.24,5300.0,261.5614,261.5709,258.1321,258.1321,5300.0
2020-10-30 11:00:00,273.93,275.53,273.7,274.72,6097.0,258.784,260.2955,258.5667,259.5303,6097.0
2020-10-30 11:30:00,274.78,275.29,273.67,274.21,2895.0,259.587,260.0688,258.5384,259.0485,2895.0
2020-10-30 12:00:00,274.23,275.32,273.89,275.3,5177.0,259.0674,260.0971,258.7462,260.0782,5177.0
2020-10-30 12:30:00,275.29,275.3,274.35,274.35,2318.0,260.0688,260.0782,259.1808,259.1808,2318.0
2020-10-30 13:00:00,274.34,274.72,273.73,274.72,3501.0,259.1713,259.5303,258.595,259.5303,3501.0
2020-10-30 13:30:00,274.15,274.62,273.04,274.11,3644.0,258.9918,259.4358,257.9432,258.954,3644.0
2020-10-30 14:00:00,274.48,275.1,273.73,273.8,4958.0,259.3036,259.8893,258.595,258.6612,4958.0
2020-10-30 14:30:00,273.43,273.72,271.48,271.48,9402.0,258.3116,258.5856,256.4695,256.4695,9402.0
2020-10-30 15:00:00,271.03,271.72,269.46,269.88,17296.0,256.0443,256.6962,254.5611,254.9579,17296.0
2020-10-30 15:30:00,269.94,271.76,269.33,271.76,28575.0,255.0146,256.734,254.4383,256.734,28575.0
2020-11-02 09:30:00,276.32,280.3,276.32,279.79,6783.0,261.0418,264.8018,261.0418,264.32,6783.0
2020-11-02 10:00:00,282.44,283.66,280.9,282.16,11670.0,266.8235,267.976,265.3686,266.5589,11670.0
2020-11-02 10:30:00,281.73,282.09,277.79,280.23,26545.0,266.1527,266.4928,262.4306,264.7357,26545.0
2020-11-02 11:00:00,279.86,281.99,279.81,281.99,7303.0,264.3861,266.3983,264.3389,266.3983,7303.0
2020-11-02 11:30:00,281.82,282.96,281.24,281.64,9524.0,266.2377,267.3147,265.6898,266.0677,9524.0
2020-11-02 12:00:00,281.74,282.72,281.74,282.72,4846.0,266.1622,267.088,266.1622,267.088,4846.0
2020-11-02 12:30:00,282.2,282.67,280.37,281.26,9661.0,266.5967,267.0407,264.8679,265.7087,9661.0
2020-11-02 13:00:00,281.04,281.35,278.89,279.38,6430.0,265.5009,265.7937,263.4697,263.9327,6430.0
2020-11-02 13:30:00,279.24,280.35,279.16,279.6,27469.0,263.8004,264.849,263.7248,264.1405,27469.0
2020-11-02 14:00:00,279.43,282.99,279.43,282.22,6559.0,263.9799,267.343,263.9799,266.6156,6559.0
2020-11-02 14:30:00,282.69,283.49,282.05,282.98,13389.0,267.0596,267.8154,266.455,267.3336,13389.0
2020-11-02 15:00:00,283.03,283.23,281.86,282.4,9500.0,267.3808,267.5698,266.2755,266.7857,9500.0
2020-11-02 15:30:00,282.66,283.85,281.88,283.71,33422.0,267.0313,268.1555,266.2944,268.0232,33422.0
2020-11-03 09:30:00,287.09,288.0,285.85,286.96,10863.0,271.2164,272.076,270.0449,271.0935,10863.0
2020-11-03 10:00:00,286.82,287.99,285.87,286.91,8952.0,270.9613,272.0666,270.0638,271.0463,8952.0
2020-11-03 10:30:00,286.64,287.51,286.64,287.34,8431.0,270.7912,271.6131,270.7912,271.4525,8431.0
2020-11-03 11:00:00,287.49,287.99,286.77,286.78,12437.0,271.5942,272.0666,270.914,270.9235,12437.0
2020-11-03 11:30:00,286.65,287.29,286.54,286.81,9937.0,270.8007,271.4053,270.6968,270.9518,9937.0
2020-11-03 12:00:00,287.03,287.37,286.86,286.92,13326.0,271.1597,271.4809,270.9991,271.0558,13326.0
2020-11-03 12:30:00,286.59,287.92,286.59,286.76,16121.0,270.744,272.0005,270.744,270.9046,16121.0
2020-11-03 13:00:00,286.79,288.23,286.79,287.71,26725.0,270.9329,272.2933,270.9329,271.8021,26725.0
2020-11-03 13:30:00,287.85,288.43,287.58,288.31,28543.0,271.9343,272.4823,271.6793,272.3689,28543.0
2020-11-03 14:00:00,288.32,288.64,287.9,288.31,14093.0,272.3783,272.6807,271.9816,272.3689,14093.0
2020-11-03 14:30:00,288.59,289.95,288.59,289.81,9578.0,272.6334,273.9182,272.6334,273.786,9578.0
2020-11-03 15:00:00,289.8,289.8,288.47,289.04,8368.0,273.7765,273.7765,272.5201,273.0585,8368.0
2020-11-03 15:30:00,289.21,292.48,289.21,291.2,43839.0,273.2191,276.3083,273.2191,275.0991,43839.0
2020-11-04 09:30:00,291.02,291.02,285.15,290.15,8919.0,274.9291,274.9291,269.3836,274.1072,8919.0
2020-11-04 10:00:00,290.18,296.51,290.17,294.05,44010.0,274.1355,280.1155,274.1261,277.7915,44010.0
2020-11-04 10:30:00,294.04,294.28,291.47,293.73,19459.0,277.7821,278.0088,275.3542,277.4892,19459.0
2020-11-04 11:00:00,293.62,296.3,293.07,296.03,15213.0,277.3853,279.9171,276.8657,279.662,15213.0
2020-11-04 11:30:00,296.28,297.98,296.26,297.76,17894.0,279.8982,281.5042,279.8793,281.2964,17894.0
2020-11-04 12:00:00,297.38,297.89,296.12,297.05,11210.0,280.9374,281.4192,279.7471,280.6256,11210.0
2020-11-04 12:30:00,296.94,297.17,294.51,294.51,5900.0,280.5217,280.739,278.2261,278.2261,5900.0
2020-11-04 13:00:00,294.26,294.47,292.79,293.46,9599.0,277.9899,278.1883,276.6012,277.2341,9599.0
2020-11-04 13:30:00,293.55,296.15,293.27,295.05,16220.0,277.3192,279.7754,277.0547,278.7362,16220.0
2020-11-04 14:00:00,295.02,295.57,294.03,294.78,11196.0,278.7079,279.2275,277.7726,278.4812,11196.0
2020-11-04 14:30:00,295.25,295.36,293.47,295.0,16504.0,278.9252,279.0291,277.2436,278.689,16504.0
2020-11-04 15:00:00,294.99,295.55,292.08,293.11,31370.0,278.6796,279.2086,275.9304,276.9035,31370.0
2020-11-04 15:30:00,293.11,295.13,292.3,293.42,53199.0,276.9035,278.8118,276.1383,277.1964,53199.0
2020-11-05 09:30:00,296.32,304.02,296.32,303.81,19492.0,279.936,287.2103,279.936,287.0119,19492.0
2020-11-05 10:00:00,303.85,304.39,302.31,302.97,14701.0,287.0497,287.5598,285.5948,286.2183,14701.0
2020-11-05 10:30:00,302.5,304.0,302.45,303.98,9828.0,285.7743,287.1914,285.7271,287.1725,9828.0
2020-11-05 11:00:00,303.76,304.04,303.19,303.19,5384.0,286.9646,287.2292,286.4262,286.4262,5384.0
2020-11-05 11:30:00,303.37,303.71,302.79,303.65,4858.0,286.5962,286.9174,286.0483,286.8607,4858.0
2020-11-05 12:00:00,303.7,303.7,301.78,302.16,4721.0,286.908,286.908,285.0941,285.4531,4721.0
2020-11-05 12:30:00,302.0,303.5,302.0,303.04,3341.0,285.302,286.719,285.302,286.2845,3341.0
2020-11-05 13:00:00,303.21,304.46,303.2,303.86,6162.0,286.4451,287.6259,286.4356,287.0591,6162.0
2020-11-05 13:30:00,304.12,304.74,303.83,304.18,5806.0,287.3047,287.8905,287.0308,287.3614,5806.0
2020-11-05 14:00:00,304.18,305.11,304.13,304.68,6117.0,287.3614,288.24,287.3142,287.8338,6117.0
2020-11-05 14:30:00,304.87,305.62,304.3,305.62,8238.0,288.0133,288.7218,287.4748,288.7218,8238.0
2020-11-05 15:00:00,305.66,306.45,305.45,306.2,15676.0,288.7596,289.5059,288.5612,289.2697,15676.0
2020-11-05 15:30:00,306.24,306.24,303.76,304.07,41148.0,289.3075,289.3075,286.9646,287.2575,41148.0
2020-11-06 09:30:00,303.65,303.65,301.06,302.42,14344.0,286.8607,286.8607,284.4139,285.6987,14344.0
2020-11-06 10:00:00,302.21,306.47,302.15,306.47,16892.0,285.5003,289.5248,285.4437,289.5248,16892.0
2020-11-06 10:30:00,306.24,306.82,303.36,303.71,21525.0,289.3075,289.8555,286.5868,286.9174,21525.0
2020-11-06 11:00:00,302.8,303.56,301.91,302.63,5050.0,286.0577,286.7757,285.2169,285.8971,5050.0
2020-11-06 11:30:00,302.67,303.34,301.78,302.41,7483.0,285.9349,286.5679,285.0941,285.6893,7483.0
2020-11-06 12:00:00,302.82,303.33,302.02,303.12,6471.0,286.0766,286.5584,285.3209,286.36,6471.0
2020-11-06 12:30:00,303.22,304.08,302.45,303.8,5504.0,286.4545,287.267,285.7271,287.0024,5504.0
2020-11-06 13:00:00,304.57,304.67,304.19,304.5,3713.0,287.7299,287.8243,287.3709,287.6637,3713.0
2020-11-06 13:30:00,304.43,304.65,304.0,304.37,8508.0,287.5976,287.8054,287.1914,287.5409,8508.0
2020-11-06 14:00:00,304.31,304.39,303.54,303.96,6147.0,287.4842,287.5598,286.7568,287.1536,6147.0
2020-11-06 14:30:00,304.21,304.53,304.06,304.36,17684.0,287.3898,287.6921,287.2481,287.5315,17684.0
2020-11-06 15:00:00,304.2,305.56,303.82,305.56,15586.0,287.3803,288.6651,287.0213,288.6651,15586.0
2020-11-06 15:30:00,305.55,308.07,305.55,306.78,32051.0,288.6557,291.0363,288.6557,289.8177,32051.0
2020-11-09 09:30:00,313.21,319.77,303.91,304.47,24589.0,295.8921,302.0894,287.1063,287.6354,24589.0
2020-11-09 10:00:00,305.19,305.59,296.8,296.8,39688.0,288.3156,288.6935,280.3895,280.3895,39688.0
2020-11-09 10:30:00,297.76,298.17,295.36,296.62,11245.0,281.2964,281.6837,279.0291,280.2194,11245.0
2020-11-09 11:00:00,295.88,297.27,292.25,295.9,32134.0,279.5203,280.8335,276.091,279.5392,32134.0
2020-11-09 11:30:00,295.88,299.6,295.3,296.92,10933.0,279.5203,283.0347,278.9724,280.5028,10933.0
2020-11-09 12:00:00,296.92,297.98,296.47,297.61,12219.0,280.5028,281.5042,280.0777,281.1547,12219.0
2020-11-09 12:30:00,297.78,298.74,296.65,297.76,6102.0,281.3153,282.2222,280.2478,281.2964,6102.0
2020-11-09 13:00:00,297.38,299.01,297.02,297.92,5412.0,280.9374,282.4773,280.5973,281.4475,5412.0
2020-11-09 13:30:00,298.71,300.0,298.47,298.84,6249.0,282.1939,283.4125,281.9671,282.3167,6249.0
2020-11-09 14:00:00,298.88,299.55,297.06,297.79,5713.0,282.3545,282.9874,280.6351,281.3247,5713.0
2020-11-09 14:30:00,297.9,298.89,297.41,298.35,8225.0,281.4287,282.3639,280.9657,281.8538,8225.0
2020-11-09 15:00:00,298.11,298.75,297.53,297.88,10215.0,281.627,282.2317,281.0791,281.4098,10215.0
2020-11-09 15:30:00,298.06,298.39,291.52,291.83,47478.0,281.5798,281.8916,275.4014,275.6943,47478.0
2020-11-10 09:30:00,295.28,295.97,292.76,295.2,5503.0,278.9535,279.6054,276.5729,278.8779,5503.0
2020-11-10 10:00:00,294.73,296.56,294.73,294.86,2270.0,278.4339,280.1627,278.4339,278.5567,2270.0
2020-11-10 10:30:00,294.18,295.01,293.31,294.73,12984.0,277.9143,278.6984,277.0924,278.4339,12984.0
2020-11-10 11:00:00,294.78,298.56,294.46,298.56,8806.0,278.4812,282.0522,278.1789,282.0522,8806.0
2020-11-10 11:30:00,298.13,299.01,297.31,298.71,14361.0,281.6459,282.4773,280.8713,282.1939,14361.0
2020-11-10 12:00:00,298.61,299.14,298.2,298.35,6116.0,282.0994,282.6001,281.7121,281.8538,6116.0
2020-11-10 12:30:00,297.92,298.01,297.11,297.59,6505.0,281.4475,281.5326,280.6823,281.1358,6505.0
2020-11-10 13:00:00,297.41,297.8,296.32,296.39,5404.0,280.9657,281.3342,279.936,280.0021,5404.0
2020-11-10 13:30:00,296.31,298.59,295.95,296.19,40160.0,279.9266,282.0805,279.5865,279.8132,40160.0
2020-11-10 14:00:00,296.31,296.38,294.88,295.63,6990.0,279.9266,279.9927,278.5756,279.2842,6990.0
2020-11-10 14:30:00,295.55,296.0,294.96,295.6,9218.0,279.2086,279.6337,278.6512,279.2558,9218.0
2020-11-10 15:00:00,295.57,295.92,294.92,295.92,24646.0,279.2275,279.5581,278.6134,279.5581,24646.0
2020-11-10 15:30:00,295.84,295.84,293.75,294.32,42883.0,279.4826,279.4826,277.5081,278.0466,42883.0
2020-11-11 09:30:00,296.49,296.56,291.65,291.65,13676.0,280.0966,280.1627,275.5242,275.5242,13676.0
2020-11-11 10:00:00,291.15,291.46,289.69,290.79,4792.0,275.0519,275.3447,273.6726,274.7118,4792.0
2020-11-11 10:30:00,290.54,291.62,289.42,290.56,7239.0,274.4756,275.4959,273.4175,274.4945,7239.0
2020-11-11 11:00:00,290.57,291.54,290.25,291.13,9863.0,274.5039,275.4203,274.2016,275.033,9863.0
2020-11-11 11:30:00,291.54,291.85,289.58,291.85,5715.0,275.4203,275.7132,273.5687,275.7132,5715.0
2020-11-11 12:00:00,292.19,292.3,291.36,291.97,4330.0,276.0344,276.1383,275.2503,275.8265,4330.0
2020-11-11 12:30:00,292.18,292.86,291.87,291.91,5250.0,276.0249,276.6673,275.7321,275.7698,5250.0
2020-11-11 13:00:00,292.4,292.96,292.32,292.73,5966.0,276.2328,276.7618,276.1572,276.5445,5966.0
2020-11-11 13:30:00,292.91,292.91,291.34,291.38,8153.0,276.7146,276.7146,275.2314,275.2692,8153.0
2020-11-11 14:00:00,291.18,292.29,290.7,291.22,8618.0,275.0802,276.1288,274.6268,275.118,8618.0
2020-11-11 14:30:00,291.08,291.98,290.92,291.92,7898.0,274.9857,275.836,274.8346,275.7793,7898.0
2020-11-11 15:00:00,292.0,292.0,291.27,291.57,9319.0,275.8549,275.8549,275.1652,275.4486,9319.0
2020-11-11 15:30:00,291.56,293.19,291.56,292.77,37140.0,275.4392,276.9791,275.4392,276.5823,37140.0
2020-11-12 09:30:00,292.03,294.95,290.83,290.84,13647.0,275.8832,278.6418,274.7496,274.759,13647.0
2020-11-12 10:00:00,290.6,293.06,290.35,292.55,5854.0,274.5323,276.8563,274.2961,276.3745,5854.0
2020-11-12 10:30:00,292.31,292.47,291.07,291.88,2527.0,276.1477,276.2989,274.9763,275.7415,2527.0
2020-11-12 11:00:00,291.87,292.27,291.42,291.65,22281.0,275.7321,276.1099,275.3069,275.5242,22281.0
2020-11-12 11:30:00,292.07,292.86,292.0,292.67,8000.0,275.921,276.6673,275.8549,276.4878,8000.0
2020-11-12 12:00:00,292.53,292.67,291.15,291.52,47968.0,276.3556,276.4878,275.0519,275.4014,47968.0
2020-11-12 12:30:00,291.1,291.1,290.19,290.19,5559.0,275.0046,275.0046,274.1449,274.1449,5559.0
2020-11-12 13:00:00,290.44,290.62,289.29,289.72,4019.0,274.3811,274.5512,273.2947,273.7009,4019.0
2020-11-12 13:30:00,289.7,290.32,289.51,290.24,3542.0,273.682,274.2678,273.5025,274.1922,3542.0
2020-11-12 14:00:00,290.49,290.83,290.31,290.69,2850.0,274.4284,274.7496,274.2583,274.6173,2850.0
2020-11-12 14:30:00,290.63,291.04,289.16,289.37,3132.0,274.5606,274.948,273.1719,273.3703,3132.0
2020-11-12 15:00:00,289.52,289.62,287.71,289.62,3300.0,273.512,273.6065,271.8021,273.6065,3300.0
2020-11-12 15:30:00,289.39,291.31,288.75,291.11,20280.0,273.3892,275.203,272.7846,275.0141,20280.0
2020-11-13 09:30:00,294.87,298.98,294.87,297.75,11642.0,278.5662,282.4489,278.5662,281.2869,11642.0
2020-11-13 10:00:00,298.25,299.75,297.31,299.75,4447.0,281.7593,283.1764,280.8713,283.1764,4447.0
2020-11-13 10:30:00,299.68,299.68,297.63,297.63,8800.0,283.1102,283.1102,281.1736,281.1736,8800.0
2020-11-13 11:00:00,297.63,298.57,297.21,298.0,8602.0,281.1736,282.0616,280.7768,281.5231,8602.0
2020-11-13 11:30:00,297.65,298.13,297.53,298.13,3388.0,281.1925,281.6459,281.0791,281.6459,3388.0
2020-11-13 12:00:00,298.0,299.28,297.92,298.54,4789.0,281.5231,282.7323,281.4475,282.0333,4789.0
2020-11-13 12:30:00,298.72,299.0,298.46,299.0,2651.0,282.2033,282.4678,281.9577,282.4678,2651.0
2020-11-13 13:00:00,299.0,299.28,298.49,299.23,2274.0,282.4678,282.7323,281.986,282.6851,2274.0
2020-11-13 13:30:00,299.02,299.75,298.28,299.68,5675.0,282.4867,283.1764,281.7876,283.1102,5675.0
2020-11-13 14:00:00,299.85,299.99,298.8,299.03,2866.0,283.2708,283.4031,282.2789,282.4962,2866.0
2020-11-13 14:30:00,299.47,300.88,299.47,300.39,6252.0,282.9118,284.2439,282.9118,283.781,6252.0
2020-11-13 15:00:00,300.24,300.24,298.54,299.34,8926.0,283.6393,283.6393,282.0333,282.789,8926.0
2020-11-13 15:30:00,299.58,299.71,298.52,299.02,17811.0,283.0158,283.1386,282.0144,282.4867,17811.0
2020-11-16 09:30:00,300.71,302.56,296.02,296.05,10080.0,284.0833,285.831,279.6526,279.6809,10080.0
2020-11-16 10:00:00,296.47,298.94,296.44,298.94,7106.0,280.0777,282.4111,280.0494,282.4111,7106.0
2020-11-16 10:30:00,299.31,301.43,299.31,301.14,3920.0,282.7607,284.7635,282.7607,284.4895,3920.0
2020-11-16 11:00:00,301.07,301.81,300.32,300.32,2505.0,284.4234,285.1225,283.7148,283.7148,2505.0
2020-11-16 11:30:00,300.28,302.23,300.26,302.06,3633.0,283.6771,285.5192,283.6582,285.3586,3633.0
2020-11-16 12:00:00,302.12,302.17,301.24,301.24,1405.0,285.4153,285.4626,284.584,284.584,1405.0
2020-11-16 12:30:00,300.88,301.68,300.54,301.68,9602.0,284.2439,284.9996,283.9227,284.9996,9602.0
2020-11-16 13:00:00,301.12,301.12,299.91,299.91,2909.0,284.4706,284.4706,283.3275,283.3275,2909.0
2020-11-16 13:30:00,299.91,300.54,299.56,299.56,4262.0,283.3275,283.9227,282.9969,282.9969,4262.0
2020-11-16 14:00:00,299.18,299.79,299.14,299.51,2419.0,282.6379,283.2142,282.6001,282.9496,2419.0
2020-11-16 14:30:00,299.86,300.04,299.05,299.65,3468.0,283.2803,283.4503,282.5151,283.0819,3468.0
2020-11-16 15:00:00,299.98,300.72,299.66,300.32,4634.0,283.3936,284.0927,283.0913,283.7148,4634.0
2020-11-16 15:30:00,300.26,302.0,300.12,302.0,15444.0,283.6582,285.302,283.5259,285.302,15444.0
2020-11-17 09:30:00,298.35,300.24,296.36,296.36,3280.0,281.8538,283.6393,279.9738,279.9738,3280.0
2020-11-17 10:00:00,295.44,299.91,295.44,297.52,5914.0,279.1047,283.3275,279.1047,281.0697,5914.0
2020-11-17 10:30:00,299.2,299.2,297.96,298.96,2433.0,282.6568,282.6568,281.4853,282.43,2433.0
2020-11-17 11:00:00,298.91,299.31,298.35,298.98,2966.0,282.3828,282.7607,281.8538,282.4489,2966.0
2020-11-17 11:30:00,299.37,299.72,297.95,298.38,1800.0,282.8174,283.148,281.4759,281.8821,1800.0
2020-11-17 12:00:00,298.76,299.88,298.65,299.33,1841.0,282.2411,283.2992,282.1372,282.7796,1841.0
2020-11-17 12:30:00,299.26,299.45,298.56,299.41,3581.0,282.7135,282.893,282.0522,282.8552,3581.0
2020-11-17 13:00:00,299.28,299.44,298.54,298.54,1536.0,282.7323,282.8835,282.0333,282.0333,1536.0
2020-11-17 13:30:00,298.48,299.02,298.08,298.1,3343.0,281.9766,282.4867,281.5987,281.6176,3343.0
2020-11-17 14:00:00,298.22,299.72,298.22,299.71,2204.0,281.731,283.148,281.731,283.1386,2204.0
2020-11-17 14:30:00,299.8,299.87,298.96,298.97,3447.0,283.2236,283.2897,282.43,282.4395,3447.0
2020-11-17 15:00:00,298.54,298.59,297.1,297.57,4937.0,282.0333,282.0805,280.6729,281.1169,4937.0
2020-11-17 15:30:00,297.54,300.41,297.36,299.09,32898.0,281.0886,283.7999,280.9185,282.5529,32898.0
2020-11-18 09:30:00,299.95,299.95,298.44,299.02,9260.0,283.3653,283.3653,281.9388,282.4867,9260.0
2020-11-18 10:00:00,299.23,299.59,298.6,299.32,6800.0,282.6851,283.0252,282.0899,282.7701,6800.0
2020-11-18 10:30:00,298.93,300.81,298.77,298.99,5132.0,282.4017,284.1778,282.2505,282.4584,5132.0
2020-11-18 11:00:00,299.16,299.64,298.58,299.64,2099.0,282.619,283.0724,282.0711,283.0724,2099.0
2020-11-18 11:30:00,299.5,299.5,297.94,298.28,4900.0,282.9402,282.9402,281.4664,281.7876,4900.0
2020-11-18 12:00:00,297.58,298.56,297.23,297.29,2927.0,281.1263,282.0522,280.7957,280.8524,2927.0
2020-11-18 12:30:00,297.42,297.42,296.71,296.95,2518.0,280.9752,280.9752,280.3044,280.5312,2518.0
2020-11-18 13:00:00,297.21,297.95,296.92,297.11,3431.0,280.7768,281.4759,280.5028,280.6823,3431.0
2020-11-18 13:30:00,297.27,297.96,297.27,297.8,5007.0,280.8335,281.4853,280.8335,281.3342,5007.0
2020-11-18 14:00:00,298.03,298.34,297.12,297.13,3725.0,281.5515,281.8443,280.6918,280.7012,3725.0
2020-11-18 14:30:00,297.26,299.31,297.08,298.29,4004.0,280.824,282.7607,280.654,281.7971,4004.0
2020-11-18 15:00:00,298.4,298.98,297.81,297.81,3301.0,281.901,282.4489,281.3436,281.3436,3301.0
2020-11-18 15:30:00,297.51,298.06,295.65,295.98,28035.0,281.0602,281.5798,279.3031,279.6148,28035.0
2020-11-19 09:30:00,294.75,297.63,294.75,296.97,2981.0,278.4528,281.1736,278.4528,280.5501,2981.0
2020-11-19 10:00:00,296.97,297.5,295.25,296.16,4443.0,280.5501,281.0508,278.9252,279.7849,4443.0
2020-11-19 10:30:00,296.26,297.07,295.46,295.48,4588.0,279.8793,280.6445,279.1236,279.1425,4588.0
2020-11-19 11:00:00,294.8,295.39,294.69,294.74,7900.0,278.5001,279.0574,278.3961,278.4434,7900.0
2020-11-19 11:30:00,294.49,294.76,294.19,294.54,3253.0,278.2072,278.4623,277.9238,278.2544,3253.0
2020-11-19 12:00:00,294.61,295.51,294.1,295.51,5944.0,278.3206,279.1708,277.8388,279.1708,5944.0
2020-11-19 12:30:00,294.94,294.96,294.02,294.27,3660.0,278.6323,278.6512,277.7632,277.9994,3660.0
2020-11-19 13:00:00,294.71,295.68,294.71,295.52,1796.0,278.415,279.3314,278.415,279.1802,1796.0
2020-11-19 13:30:00,296.04,296.04,295.01,295.22,2305.0,279.6715,279.6715,278.6984,278.8968,2305.0
2020-11-19 14:00:00,295.25,296.08,295.25,295.7,3464.0,278.9252,279.7093,278.9252,279.3503,3464.0
2020-11-19 14:30:00,295.72,297.88,295.72,296.22,3445.0,279.3692,281.4098,279.3692,279.8415,3445.0
2020-11-19 15:00:00,296.33,297.43,295.78,296.93,4632.0,279.9455,280.9846,279.4259,280.5123,4632.0
2020-11-19 15:30:00,296.91,298.92,296.88,298.51,22680.0,280.4934,282.3923,280.465,282.0049,22680.0
2020-11-20 09:30:00,294.94,298.5,290.92,296.17,9866.0,278.6323,281.9955,274.8346,279.7943,9866.0
2020-11-20 10:00:00,296.38,296.38,293.79,294.9,11894.0,279.9927,279.9927,277.5459,278.5945,11894.0
2020-11-20 10:30:00,294.99,294.99,292.63,293.03,5083.0,278.6796,278.6796,276.45,276.8279,5083.0
2020-11-20 11:00:00,292.97,293.73,291.91,292.74,6878.0,276.7712,277.4892,275.7698,276.554,6878.0
2020-11-20 11:30:00,292.38,293.29,292.01,292.34,3672.0,276.2139,277.0735,275.8643,276.1761,3672.0
2020-11-20 12:00:00,292.67,292.98,291.91,292.97,3376.0,276.4878,276.7807,275.7698,276.7712,3376.0
2020-11-20 12:30:00,292.65,292.65,291.91,292.46,2605.0,276.4689,276.4689,275.7698,276.2894,2605.0
2020-11-20 13:00:00,292.4,293.05,291.99,292.92,3698.0,276.2328,276.8468,275.8454,276.724,3698.0
2020-11-20 13:30:00,292.91,293.45,292.65,293.26,3997.0,276.7146,277.2247,276.4689,277.0452,3997.0
2020-11-20 14:00:00,293.04,293.54,293.04,293.37,2563.0,276.8374,277.3097,276.8374,277.1491,2563.0
2020-11-20 14:30:00,293.31,293.96,293.08,293.94,4738.0,277.0924,277.7065,276.8752,277.6876,4738.0
2020-11-20 15:00:00,294.01,294.01,292.49,293.06,4312.0,277.7537,277.7537,276.3178,276.8563,4312.0
2020-11-20 15:30:00,293.06,295.6,293.03,294.49,26051.0,276.8563,279.2558,276.8279,278.2072,26051.0
2020-11-23 09:30:00,296.64,298.57,294.86,296.09,3610.0,280.2383,282.0616,278.5567,279.7187,3610.0
2020-11-23 10:00:00,296.56,298.42,296.11,296.51,4801.0,280.1627,281.9199,279.7376,280.1155,4801.0
2020-11-23 10:30:00,296.54,296.87,295.92,296.1,5364.0,280.1438,280.4556,279.5581,279.7282,5364.0
2020-11-23 11:00:00,295.98,297.25,295.5,295.5,3100.0,279.6148,280.8146,279.1614,279.1614,3100.0
2020-11-23 11:30:00,295.31,295.43,294.65,295.43,3217.0,278.9819,279.0952,278.3583,279.0952,3217.0
2020-11-23 12:00:00,295.07,295.07,293.83,294.13,4616.0,278.7551,278.7551,277.5837,277.8671,4616.0
2020-11-23 12:30:00,293.9,294.77,293.61,294.56,4639.0,277.6498,278.4717,277.3759,278.2733,4639.0
2020-11-23 13:00:00,294.59,294.69,293.95,294.15,4100.0,278.3017,278.3961,277.6971,277.886,4100.0
2020-11-23 13:30:00,294.0,295.14,293.89,294.77,4784.0,277.7443,278.8213,277.6404,278.4717,4784.0
2020-11-23 14:00:00,294.84,295.13,294.65,294.95,4384.0,278.5378,278.8118,278.3583,278.6418,4384.0
2020-11-23 14:30:00,294.76,295.89,294.38,295.88,4690.0,278.4623,279.5298,278.1033,279.5203,4690.0
2020-11-23 15:00:00,295.54,296.04,295.31,295.81,3936.0,279.1991,279.6715,278.9819,279.4542,3936.0
2020-11-23 15:30:00,295.53,296.01,294.52,295.86,27261.0,279.1897,279.6432,278.2355,279.5014,27261.0
2020-11-24 09:30:00,298.53,299.69,296.47,299.69,5328.0,282.0238,283.1197,280.0777,283.1197,5328.0
2020-11-24 10:00:00,298.65,300.8,297.93,299.32,8146.0,282.1372,284.1683,281.457,282.7701,8146.0
2020-11-24 10:30:00,299.45,301.33,299.11,300.56,10381.0,282.893,284.669,282.5717,283.9416,10381.0
2020-11-24 11:00:00,300.44,301.79,300.22,301.77,6046.0,283.8282,285.1036,283.6204,285.0847,6046.0
2020-11-24 11:30:00,301.82,303.23,301.63,302.32,4815.0,285.1319,286.4639,284.9524,285.6043,4815.0
2020-11-24 12:00:00,301.83,303.23,301.76,301.77,8370.0,285.1414,286.4639,285.0752,285.0847,8370.0
2020-11-24 12:30:00,301.22,301.48,300.1,300.88,2868.0,284.5651,284.8107,283.507,284.2439,2868.0
2020-11-24 13:00:00,301.25,301.68,300.55,300.61,4141.0,284.5934,284.9996,283.9321,283.9888,4141.0
2020-11-24 13:30:00,300.89,302.33,300.72,301.52,4551.0,284.2533,285.6137,284.0927,284.8485,4551.0
2020-11-24 14:00:00,301.37,302.36,301.33,301.5,5941.0,284.7068,285.6421,284.669,284.8296,5941.0
2020-11-24 14:30:00,301.39,302.59,301.3,302.48,4703.0,284.7257,285.8593,284.6407,285.7554,4703.0
2020-11-24 15:00:00,302.4,303.15,302.02,302.52,9168.0,285.6798,286.3884,285.3209,285.7932,9168.0
2020-11-24 15:30:00,302.46,302.46,299.04,301.1,21074.0,285.7365,285.7365,282.5056,284.4517,21074.0
2020-11-25 09:30:00,301.9,301.9,295.5,296.03,4372.0,285.2075,285.2075,279.1614,279.662,4372.0
2020-11-25 10:00:00,295.22,295.22,293.65,293.9,12798.0,278.8968,278.8968,277.4136,277.6498,12798.0
2020-11-25 10:30:00,294.12,294.19,291.45,291.57,7958.0,277.8577,277.9238,275.3353,275.4486,7958.0
2020-11-25 11:00:00,291.58,291.58,289.66,290.0,3681.0,275.4581,275.4581,273.6443,273.9655,3681.0
2020-11-25 11:30:00,290.0,292.03,289.93,290.9,11291.0,273.9655,275.8832,273.8993,274.8157,11291.0
2020-11-25 12:00:00,291.03,291.5,290.36,290.66,4605.0,274.9385,275.3825,274.3056,274.589,4605.0
2020-11-25 12:30:00,290.78,291.2,290.57,291.01,3062.0,274.7023,275.0991,274.5039,274.9196,3062.0
2020-11-25 13:00:00,291.0,291.01,289.78,290.0,8303.0,274.9102,274.9196,273.7576,273.9655,8303.0
2020-11-25 13:30:00,290.01,291.1,289.69,291.1,5443.0,273.9749,275.0046,273.6726,275.0046,5443.0
2020-11-25 14:00:00,291.03,291.15,289.61,289.69,5100.0,274.9385,275.0519,273.597,273.6726,5100.0
2020-11-25 14:30:00,290.01,290.4,289.64,290.0,24316.0,273.9749,274.3433,273.6254,273.9655,24316.0
2020-11-25 15:00:00,290.0,290.78,289.37,289.58,45185.0,273.9655,274.7023,273.3703,273.5687,45185.0
2020-11-25 15:30:00,289.53,290.16,287.84,288.98,43310.0,273.5214,274.1166,271.9249,273.0019,43310.0
2020-11-27 09:30:00,288.99,291.28,286.47,286.67,8058.0,273.0113,275.1747,270.6306,270.8196,8058.0
2020-11-27 10:00:00,286.67,289.61,286.67,288.96,5812.0,270.8196,273.597,270.8196,272.983,5812.0
2020-11-27 10:30:00,288.9,289.43,288.12,288.13,3521.0,272.9263,273.427,272.1894,272.1989,3521.0
2020-11-27 11:00:00,289.0,290.74,289.0,289.67,3014.0,273.0207,274.6645,273.0207,273.6537,3014.0
2020-11-27 11:30:00,289.51,290.32,289.27,289.93,3484.0,273.5025,274.2678,273.2758,273.8993,3484.0
2020-11-27 12:00:00,290.22,290.22,289.18,289.31,4411.0,274.1733,274.1733,273.1908,273.3136,4411.0
2020-11-27 12:30:00,289.0,289.92,288.73,289.76,7947.0,273.0207,273.8899,272.7657,273.7387,7947.0
2020-11-30 09:30:00,286.0,286.0,282.75,284.32,23556.0,270.1866,270.1866,267.1163,268.5995,23556.0
2020-11-30 10:00:00,284.4,285.12,282.37,285.12,14662.0,268.6751,269.3553,266.7573,269.3553,14662.0
2020-11-30 10:30:00,284.93,287.56,284.9,287.44,24078.0,269.1758,271.6604,269.1474,271.547,24078.0
2020-11-30 11:00:00,287.51,288.0,285.94,287.0,13251.0,271.6131,272.076,270.1299,271.1313,13251.0
2020-11-30 11:30:00,286.79,286.79,284.52,284.52,8286.0,270.9329,270.9329,268.7885,268.7885,8286.0
2020-11-30 12:00:00,284.29,286.72,284.29,286.27,5679.0,268.5712,270.8668,268.5712,270.4417,5679.0
2020-11-30 12:30:00,285.98,286.31,285.23,285.64,8141.0,270.1677,270.4795,269.4592,269.8465,8141.0
2020-11-30 13:00:00,285.98,286.14,284.66,285.18,9225.0,270.1677,270.3189,268.9207,269.412,9225.0
2020-11-30 13:30:00,285.19,286.08,285.19,285.92,9029.0,269.4214,270.2622,269.4214,270.111,9029.0
2020-11-30 14:00:00,285.88,286.11,285.29,285.52,17997.0,270.0733,270.2905,269.5159,269.7332,17997.0
2020-11-30 14:30:00,285.26,286.49,284.27,286.49,7408.0,269.4875,270.6495,268.5523,270.6495,7408.0
2020-11-30 15:00:00,286.52,287.27,285.6,286.61,12790.0,270.6779,271.3864,269.8087,270.7629,12790.0
2020-11-30 15:30:00,286.56,287.89,286.22,287.89,72764.0,270.7157,271.9721,270.3945,271.9721,72764.0
2020-12-01 09:30:00,291.16,291.16,288.98,290.1,3057.0,275.0613,275.0613,273.0019,274.0599,3057.0
2020-12-01 10:00:00,290.06,291.51,289.54,289.54,10224.0,274.0221,275.392,273.5309,273.5309,10224.0
2020-12-01 10:30:00,289.98,290.0,288.59,289.54,5658.0,273.9466,273.9655,272.6334,273.5309,5658.0
2020-12-01 11:00:00,289.16,289.62,288.54,289.19,7342.0,273.1719,273.6065,272.5862,273.2002,7342.0
2020-12-01 11:30:00,288.77,289.13,287.04,287.21,4905.0,272.8035,273.1436,271.1691,271.3297,4905.0
2020-12-01 12:00:00,287.35,288.7,286.33,288.62,11673.0,271.462,272.7373,270.4984,272.6618,11673.0
2020-12-01 12:30:00,288.92,289.07,288.04,288.46,2946.0,272.9452,273.0869,272.1138,272.5106,2946.0
2020-12-01 13:00:00,288.39,289.41,287.93,288.89,3275.0,272.4445,273.4081,272.0099,272.9168,3275.0
2020-12-01 13:30:00,288.85,289.44,288.6,289.43,5504.0,272.879,273.4364,272.6429,273.427,5504.0
2020-12-01 14:00:00,289.56,289.7,288.64,288.64,4904.0,273.5498,273.682,272.6807,272.6807,4904.0
2020-12-01 14:30:00,288.69,289.6,288.5,288.67,7164.0,272.7279,273.5876,272.5484,272.709,7164.0
2020-12-01 15:00:00,288.46,288.46,286.72,287.88,8846.0,272.5106,272.5106,270.8668,271.9627,8846.0
2020-12-01 15:30:00,287.65,288.54,287.03,288.35,26119.0,271.7454,272.5862,271.1597,272.4067,26119.0
2020-12-02 09:30:00,285.87,287.59,285.15,285.16,1544.0,270.0638,271.6887,269.3836,269.3931,1544.0
2020-12-02 10:00:00,284.7,284.74,281.23,281.65,6509.0,268.9585,268.9963,265.6804,266.0771,6509.0
2020-12-02 10:30:00,282.48,283.41,281.71,282.75,5934.0,266.8612,267.7398,266.1338,267.1163,5934.0
2020-12-02 11:00:00,282.57,282.57,279.65,279.65,4302.0,266.9463,266.9463,264.1877,264.1877,4302.0
2020-12-02 11:30:00,279.67,280.0,276.39,277.26,15248.0,264.2066,264.5184,261.108,261.9299,15248.0
2020-12-02 12:00:00,277.29,278.81,276.28,278.71,12448.0,261.9582,263.3942,261.0041,263.2997,12448.0
2020-12-02 12:30:00,278.63,278.8,277.89,278.8,9600.0,263.2241,263.3847,262.525,263.3847,9600.0
2020-12-02 13:00:00,278.57,278.91,278.25,278.72,4070.0,263.1674,263.4886,262.8651,263.3091,4070.0
2020-12-02 13:30:00,278.63,279.87,278.58,279.87,5974.0,263.2241,264.3956,263.1769,264.3956,5974.0
2020-12-02 14:00:00,279.81,280.6,279.58,280.58,4312.0,264.3389,265.0852,264.1216,265.0663,4312.0
2020-12-02 14:30:00,280.44,281.23,280.15,280.49,7251.0,264.934,265.6804,264.6601,264.9813,7251.0
2020-12-02 15:00:00,280.54,281.25,279.78,280.31,7382.0,265.0285,265.6993,264.3105,264.8112,7382.0
2020-12-02 15:30:00,280.29,281.46,279.67,280.99,32860.0,264.7923,265.8976,264.2066,265.4536,32860.0
2020-12-03 09:30:00,282.24,282.47,281.08,281.45,3154.0,266.6345,266.8518,265.5387,265.8882,3154.0
2020-12-03 10:00:00,281.42,283.56,281.42,282.85,3185.0,265.8599,267.8815,265.8599,267.2108,3185.0
2020-12-03 10:30:00,283.18,284.52,283.18,283.87,2648.0,267.5225,268.7885,267.5225,268.1744,2648.0
2020-12-03 11:00:00,284.17,285.26,283.45,284.46,4239.0,268.4578,269.4875,267.7776,268.7318,4239.0
2020-12-03 11:30:00,284.17,284.17,282.54,282.94,8444.0,268.4578,268.4578,266.9179,267.2958,8444.0
2020-12-03 12:00:00,283.15,283.47,280.83,283.13,62621.0,267.4942,267.7965,265.3025,267.4753,62621.0
2020-12-03 12:30:00,283.11,283.5,281.91,282.37,2767.0,267.4564,267.8248,266.3228,266.7573,2767.0
2020-12-03 13:00:00,282.38,282.39,280.52,280.53,4045.0,266.7668,266.7762,265.0096,265.0191,4045.0
2020-12-03 13:30:00,280.92,281.35,279.44,280.07,4224.0,265.3875,265.7937,263.9893,264.5845,4224.0
2020-12-03 14:00:00,280.44,281.04,280.29,280.46,4102.0,264.934,265.5009,264.7923,264.9529,4102.0
2020-12-03 14:30:00,280.4,281.31,280.37,280.96,3762.0,264.8963,265.7559,264.8679,265.4253,3762.0
2020-12-03 15:00:00,281.03,281.7,280.17,281.32,5113.0,265.4914,266.1244,264.679,265.7654,5113.0
2020-12-03 15:30:00,281.56,282.05,279.46,280.26,30117.0,265.9921,266.455,264.0082,264.764,30117.0
2020-12-04 09:30:00,281.06,282.26,278.33,278.38,5410.0,265.5198,266.6534,262.9407,262.9879,5410.0
2020-12-04 10:00:00,278.85,280.5,277.99,280.37,5500.0,263.432,264.9907,262.6195,264.8679,5500.0
2020-12-04 10:30:00,280.17,282.27,279.81,281.85,5222.0,264.679,266.6629,264.3389,266.2661,5222.0
2020-12-04 11:00:00,281.62,281.79,280.93,280.94,4543.0,266.0488,266.2094,265.3969,265.4064,4543.0
2020-12-04 11:30:00,281.09,281.21,280.39,280.4,3507.0,265.5481,265.6615,264.8868,264.8963,3507.0
2020-12-04 12:00:00,280.4,280.63,279.4,279.68,2384.0,264.8963,265.1135,263.9515,264.2161,2384.0
2020-12-04 12:30:00,279.74,279.83,277.92,278.44,11697.0,264.2727,264.3578,262.5534,263.0446,11697.0
2020-12-04 13:00:00,278.43,278.46,276.98,277.65,6568.0,263.0352,263.0635,261.6654,262.2983,6568.0
2020-12-04 13:30:00,277.75,278.29,276.68,277.33,10737.0,262.3928,262.9029,261.3819,261.996,10737.0
2020-12-04 14:00:00,277.28,277.92,276.71,277.13,9684.0,261.9488,262.5534,261.4103,261.8071,9684.0
2020-12-04 14:30:00,277.27,277.79,276.44,276.8,8260.0,261.9393,262.4306,261.1552,261.4953,8260.0
2020-12-04 15:00:00,276.8,278.02,276.6,277.19,23845.0,261.4953,262.6478,261.3064,261.8637,23845.0
2020-12-04 15:30:00,277.34,277.66,275.66,275.82,44982.0,262.0054,262.3078,260.4183,260.5695,44982.0
2020-12-07 09:30:00,276.8,278.68,276.8,278.08,3195.0,261.4953,263.2714,261.4953,262.7045,3195.0
2020-12-07 10:00:00,278.7,279.51,278.52,279.19,4427.0,263.2902,264.0555,263.1202,263.7532,4427.0
2020-12-07 10:30:00,279.19,279.2,277.48,278.89,17337.0,263.7532,263.7626,262.1377,263.4697,17337.0
2020-12-07 11:00:00,278.89,279.2,277.62,278.43,9750.0,263.4697,263.7626,262.27,263.0352,9750.0
2020-12-07 11:30:00,278.44,278.44,277.6,277.6,9253.0,263.0446,263.0446,262.2511,262.2511,9253.0
2020-12-07 12:00:00,277.09,277.83,276.23,276.75,4378.0,261.7693,262.4684,260.9568,261.4481,4378.0
2020-12-07 12:30:00,276.46,276.46,275.21,275.3,8959.0,261.1741,261.1741,259.9932,260.0782,8959.0
2020-12-07 13:00:00,275.05,275.78,274.49,274.71,9686.0,259.8421,260.5317,259.313,259.5209,9686.0
2020-12-07 13:30:00,274.71,275.26,274.06,274.06,7078.0,259.5209,260.0405,258.9068,258.9068,7078.0
2020-12-07 14:00:00,274.0,275.07,273.68,273.98,7073.0,258.8501,259.861,258.5478,258.8312,7073.0
2020-12-07 14:30:00,274.02,276.27,274.02,276.09,20787.0,258.869,260.9946,258.869,260.8246,20787.0
2020-12-07 15:00:00,275.88,276.51,275.12,275.66,6716.0,260.6262,261.2213,259.9082,260.4183,6716.0
2020-12-07 15:30:00,276.18,277.04,275.34,277.04,31090.0,260.9096,261.722,260.116,261.722,31090.0
2020-12-08 09:30:00,277.43,278.39,276.94,278.2,3264.0,262.0905,262.9974,261.6276,262.8179,3264.0
2020-12-08 10:00:00,278.34,278.34,277.0,277.15,2418.0,262.9502,262.9502,261.6842,261.826,2418.0
2020-12-08 10:30:00,277.4,279.09,277.4,278.91,4814.0,262.0621,263.6587,262.0621,263.4886,4814.0
2020-12-08 11:00:00,278.94,280.61,278.92,280.61,10152.0,263.517,265.0946,263.4981,265.0946,10152.0
2020-12-08 11:30:00,280.61,281.43,280.32,280.66,6067.0,265.0946,265.8693,264.8207,265.1419,6067.0
2020-12-08 12:00:00,280.35,281.09,280.12,280.65,4025.0,264.849,265.5481,264.6317,265.1324,4025.0
2020-12-08 12:30:00,280.65,281.71,280.64,281.55,3942.0,265.1324,266.1338,265.123,265.9827,3942.0
2020-12-08 13:00:00,281.44,281.89,281.3,281.82,1893.0,265.8788,266.3039,265.7465,266.2377,1893.0
2020-12-08 13:30:00,281.78,282.24,281.77,282.03,4055.0,266.2,266.6345,266.1905,266.4361,4055.0
2020-12-08 14:00:00,281.9,282.59,281.89,282.4,5470.0,266.3133,266.9652,266.3039,266.7857,5470.0
2020-12-08 14:30:00,282.32,282.99,282.17,282.82,8212.0,266.7101,267.343,266.5684,267.1824,8212.0
2020-12-08 15:00:00,282.95,283.14,282.22,282.44,8899.0,267.3053,267.4848,266.6156,266.8235,8899.0
2020-12-08 15:30:00,282.44,283.28,282.26,282.8,23109.0,266.8235,267.617,266.6534,267.1636,23109.0
2020-12-09 09:30:00,280.15,287.66,280.15,286.37,17471.0,264.6601,271.7548,264.6601,270.5362,17471.0
2020-12-09 10:00:00,286.15,287.48,285.16,287.48,4257.0,270.3283,271.5848,269.3931,271.5848,4257.0
2020-12-09 10:30:00,286.67,286.74,283.66,283.92,4867.0,270.8196,270.8857,267.976,268.2216,4867.0
2020-12-09 11:00:00,284.02,284.14,282.91,283.56,1700.0,268.3161,268.4295,267.2675,267.8815,1700.0
2020-12-09 11:30:00,283.76,284.76,282.93,284.75,4143.0,268.0705,269.0152,267.2864,269.0057,4143.0
2020-12-09 12:00:00,284.5,284.68,283.27,284.04,4541.0,268.7696,268.9396,267.6076,268.335,4541.0
2020-12-09 12:30:00,283.86,283.91,283.14,283.34,2646.0,268.1649,268.2122,267.4848,267.6737,2646.0
2020-12-09 13:00:00,283.4,284.2,282.82,284.19,6140.0,267.7304,268.4861,267.1824,268.4767,6140.0
2020-12-09 13:30:00,284.07,284.18,283.37,284.17,6732.0,268.3633,268.4673,267.702,268.4578,6732.0
2020-12-09 14:00:00,284.32,286.11,284.32,286.08,6509.0,268.5995,270.2905,268.5995,270.2622,6509.0
2020-12-09 14:30:00,286.07,286.78,285.62,286.78,8229.0,270.2528,270.9235,269.8276,270.9235,8229.0
2020-12-09 15:00:00,286.54,286.78,285.84,285.92,5794.0,270.6968,270.9235,270.0355,270.111,5794.0
2020-12-09 15:30:00,285.8,286.75,285.39,286.06,25027.0,269.9977,270.8952,269.6103,270.2433,25027.0
2020-12-10 09:30:00,284.28,285.5,281.78,283.18,14028.0,268.5617,269.7143,266.2,267.5225,14028.0
2020-12-10 10:00:00,283.27,283.37,281.93,282.31,11628.0,267.6076,267.702,266.3417,266.7006,11628.0
2020-12-10 10:30:00,282.21,282.21,277.75,278.65,14634.0,266.6062,266.6062,262.3928,263.243,14634.0
2020-12-10 11:00:00,278.15,278.21,275.92,276.7,8299.0,262.7707,262.8273,260.664,261.4008,8299.0
2020-12-10 11:30:00,276.58,277.34,276.07,277.03,25066.0,261.2875,262.0054,260.8057,261.7126,25066.0
2020-12-10 12:00:00,276.93,277.42,275.51,275.79,19172.0,261.6181,262.081,260.2766,260.5411,19172.0
2020-12-10 12:30:00,276.01,276.1,274.55,275.39,9219.0,260.749,260.834,259.3697,260.1633,9219.0
2020-12-10 13:00:00,275.0,276.49,275.0,276.03,6057.0,259.7948,261.2024,259.7948,260.7679,6057.0
2020-12-10 13:30:00,275.77,275.77,274.72,275.09,15777.0,260.5223,260.5223,259.5303,259.8799,15777.0
2020-12-10 14:00:00,275.23,275.61,273.4,273.4,9569.0,260.0121,260.3711,258.2833,258.2833,9569.0
2020-12-10 14:30:00,273.18,273.97,273.06,273.54,11234.0,258.0755,258.8218,257.9621,258.4156,11234.0
2020-12-10 15:00:00,273.63,275.64,273.57,275.49,18790.0,258.5006,260.3994,258.4439,260.2577,18790.0
2020-12-10 15:30:00,275.54,278.79,275.28,277.79,47478.0,260.305,263.3753,260.0593,262.4306,47478.0
2020-12-11 09:30:00,276.22,277.65,276.22,277.03,9338.0,260.9474,262.2983,260.9474,261.7126,9338.0
2020-12-11 10:00:00,277.06,277.59,275.33,275.76,7097.0,261.7409,262.2416,260.1066,260.5128,7097.0
2020-12-11 10:30:00,276.32,276.54,275.61,275.61,4343.0,261.0418,261.2497,260.3711,260.3711,4343.0
2020-12-11 11:00:00,275.4,275.72,274.92,275.4,7915.0,260.1727,260.475,259.7193,260.1727,7915.0
2020-12-11 11:30:00,275.57,277.59,275.35,277.01,8423.0,260.3333,262.2416,260.1255,261.6937,8423.0
2020-12-11 12:00:00,277.3,277.82,276.61,277.82,7989.0,261.9677,262.4589,261.3158,262.4589,7989.0
2020-12-11 12:30:00,277.59,280.39,277.35,279.24,11127.0,262.2416,264.8868,262.0149,263.8004,11127.0
2020-12-11 13:00:00,279.12,279.43,278.56,278.86,4377.0,263.687,263.9799,263.158,263.4414,4377.0
2020-12-11 13:30:00,279.31,280.04,279.0,279.69,8122.0,263.8665,264.5562,263.5737,264.2255,8122.0
2020-12-11 14:00:00,279.62,280.11,278.68,280.07,7564.0,264.1594,264.6223,263.2714,264.5845,7564.0
2020-12-11 14:30:00,280.06,280.46,279.74,280.05,9193.0,264.5751,264.9529,264.2727,264.5656,9193.0
2020-12-11 15:00:00,279.97,280.71,279.36,279.83,13321.0,264.49,265.1891,263.9138,264.3578,13321.0
2020-12-11 15:30:00,279.92,281.07,279.92,280.34,27968.0,264.4428,265.5292,264.4428,264.8396,27968.0
2020-12-14 09:30:00,282.8,282.8,279.19,279.95,5929.0,267.1636,267.1636,263.7532,264.4711,5929.0
2020-12-14 10:00:00,279.39,279.72,276.94,276.94,5594.0,263.9421,264.2539,261.6276,261.6276,5594.0
2020-12-14 10:30:00,276.82,277.91,276.48,277.33,6619.0,261.5142,262.5439,261.193,261.996,6619.0
2020-12-14 11:00:00,278.17,278.17,276.94,277.09,4033.0,262.7896,262.7896,261.6276,261.7693,4033.0
2020-12-14 11:30:00,277.4,277.41,275.96,277.04,3724.0,262.0621,262.0716,260.7017,261.722,3724.0
2020-12-14 12:00:00,277.18,277.18,276.05,276.54,21084.0,261.8543,261.8543,260.7868,261.2497,21084.0
2020-12-14 12:30:00,276.78,277.22,276.18,276.64,5400.0,261.4764,261.8921,260.9096,261.3441,5400.0
2020-12-14 13:00:00,276.82,277.02,275.84,276.06,9704.0,261.5142,261.7031,260.5884,260.7962,9704.0
2020-12-14 13:30:00,276.0,276.35,275.67,275.77,15205.0,260.7395,261.0702,260.4278,260.5223,15205.0
2020-12-14 14:00:00,276.0,276.09,274.68,274.89,10418.0,260.7395,260.8246,259.4925,259.6909,10418.0
2020-12-14 14:30:00,274.69,274.72,274.07,274.32,7776.0,259.502,259.5303,258.9162,259.1524,7776.0
2020-12-14 15:00:00,274.46,274.5,273.9,274.01,13682.0,259.2847,259.3225,258.7556,258.8596,13682.0
2020-12-14 15:30:00,274.0,274.0,272.53,273.08,35423.0,258.8501,258.8501,257.4614,257.981,35423.0
2020-12-15 09:30:00,274.15,277.12,272.5,272.5,7486.0,258.9918,261.7976,257.4331,257.4331,7486.0
2020-12-15 10:00:00,272.23,273.5,272.12,272.88,14853.0,257.178,258.3778,257.0741,257.792,14853.0
2020-12-15 10:30:00,272.97,273.82,272.9,273.54,38141.0,257.8771,258.6801,257.8109,258.4156,38141.0
2020-12-15 11:00:00,273.56,273.71,272.96,273.37,40934.0,258.4344,258.5762,257.8676,258.255,40934.0
2020-12-15 11:30:00,273.37,275.04,273.24,275.03,71105.0,258.255,259.8326,258.1321,259.8232,71105.0
2020-12-15 12:00:00,275.03,275.09,273.6,273.84,24666.0,259.8232,259.8799,258.4722,258.699,24666.0
2020-12-15 12:30:00,273.8,274.42,273.5,274.15,24839.0,258.6612,259.2469,258.3778,258.9918,24839.0
2020-12-15 13:00:00,274.27,275.58,274.1,274.85,11172.0,259.1052,260.3428,258.9446,259.6531,11172.0
2020-12-15 13:30:00,275.17,277.84,275.17,277.41,11551.0,259.9554,262.4778,259.9554,262.0716,11551.0
2020-12-15 14:00:00,277.19,277.74,276.91,277.5,10362.0,261.8637,262.3833,261.5992,262.1566,10362.0
2020-12-15 14:30:00,277.46,277.55,276.84,276.94,8605.0,262.1188,262.2038,261.5331,261.6276,8605.0
2020-12-15 15:00:00,276.91,277.25,276.37,276.37,9757.0,261.5992,261.9204,261.0891,261.0891,9757.0
2020-12-15 15:30:00,276.31,277.21,276.23,276.82,46789.0,261.0324,261.8826,260.9568,261.5142,46789.0
2020-12-16 09:30:00,276.74,279.78,274.86,275.25,21873.0,261.4386,264.3105,259.6626,260.031,21873.0
2020-12-16 10:00:00,275.53,276.43,274.55,274.77,26768.0,260.2955,261.1458,259.3697,259.5775,26768.0
2020-12-16 10:30:00,274.96,275.09,272.9,273.21,15647.0,259.757,259.8799,257.8109,258.1038,15647.0
2020-12-16 11:00:00,272.98,273.61,272.32,272.67,26785.0,257.8865,258.4817,257.263,257.5937,26785.0
2020-12-16 11:30:00,272.92,272.95,271.63,272.18,10180.0,257.8298,257.8582,256.6112,257.1308,10180.0
2020-12-16 12:00:00,272.21,273.28,272.19,273.28,19892.0,257.1591,258.1699,257.1402,258.1699,19892.0
2020-12-16 12:30:00,273.42,273.67,272.9,273.33,16043.0,258.3022,258.5384,257.8109,258.2172,16043.0
2020-12-16 13:00:00,273.33,273.92,273.33,273.42,10694.0,258.2172,258.7745,258.2172,258.3022,10694.0
2020-12-16 13:30:00,273.35,274.34,273.35,273.98,14573.0,258.2361,259.1713,258.2361,258.8312,14573.0
2020-12-16 14:00:00,273.98,274.77,273.6,274.52,17479.0,258.8312,259.5775,258.4722,259.3414,17479.0
2020-12-16 14:30:00,274.5,276.79,274.49,276.24,19261.0,259.3225,261.4859,259.313,260.9663,19261.0
2020-12-16 15:00:00,276.07,276.4,274.47,276.32,23337.0,260.8057,261.1174,259.2941,261.0418,23337.0
2020-12-16 15:30:00,276.08,277.62,274.91,276.46,45062.0,260.8151,262.27,259.7098,261.1741,45062.0
2020-12-17 09:30:00,278.43,281.36,278.43,279.99,7098.0,263.0352,265.8032,263.0352,264.5089,7098.0
2020-12-17 10:00:00,280.27,281.53,277.72,278.31,15731.0,264.7734,265.9638,262.3644,262.9218,15731.0
2020-12-17 10:30:00,277.72,277.93,275.19,275.4,13269.0,262.3644,262.5628,259.9743,260.1727,13269.0
2020-12-17 11:00:00,275.02,277.26,274.36,276.76,11523.0,259.8137,261.9299,259.1902,261.4575,11523.0
2020-12-17 11:30:00,276.96,277.45,275.66,275.66,6511.0,261.6465,262.1094,260.4183,260.4183,6511.0
2020-12-17 12:00:00,276.04,276.71,275.86,276.48,5884.0,260.7773,261.4103,260.6073,261.193,5884.0
2020-12-17 12:30:00,277.16,278.47,276.77,278.47,9398.0,261.8354,263.073,261.467,263.073,9398.0
2020-12-17 13:00:00,278.46,279.42,278.45,278.95,9350.0,263.0635,263.9704,263.0541,263.5264,9350.0
2020-12-17 13:30:00,278.63,279.37,278.39,278.91,6587.0,263.2241,263.9232,262.9974,263.4886,6587.0
2020-12-17 14:00:00,278.96,279.57,278.95,279.07,3271.0,263.5359,264.1121,263.5264,263.6398,3271.0
2020-12-17 14:30:00,279.05,279.27,278.34,278.34,4245.0,263.6209,263.8287,262.9502,262.9502,4245.0
2020-12-17 15:00:00,278.43,279.5,278.43,279.5,6067.0,263.0352,264.046,263.0352,264.046,6067.0
2020-12-17 15:30:00,279.6,280.84,278.5,280.59,27847.0,264.1405,265.3119,263.1013,265.0757,27847.0
2020-12-18 09:30:00,283.05,283.05,281.19,282.92,29278.0,267.3997,267.3997,265.6426,267.2769,29278.0
2020-12-18 10:00:00,282.75,285.03,281.64,281.64,14380.0,267.1163,269.2703,266.0677,266.0677,14380.0
2020-12-18 10:30:00,281.64,281.64,279.73,279.73,6559.0,266.0677,266.0677,264.2633,264.2633,6559.0
2020-12-18 11:00:00,279.71,279.75,278.0,278.55,7550.0,264.2444,264.2822,262.629,263.1485,7550.0
2020-12-18 11:30:00,278.52,278.95,278.2,278.21,5411.0,263.1202,263.5264,262.8179,262.8273,5411.0
2020-12-18 12:00:00,278.44,279.51,277.89,279.5,10496.0,263.0446,264.0555,262.525,264.046,10496.0
2020-12-18 12:30:00,279.79,280.23,278.66,278.66,4266.0,264.32,264.7357,263.2525,263.2525,4266.0
2020-12-18 13:00:00,279.14,279.63,279.06,279.56,2966.0,263.7059,264.1688,263.6303,264.1027,2966.0
2020-12-18 13:30:00,279.58,279.58,278.21,278.86,5304.0,264.1216,264.1216,262.8273,263.4414,5304.0
2020-12-18 14:00:00,278.8,278.8,276.87,277.35,3917.0,263.3847,263.3847,261.5614,262.0149,3917.0
2020-12-18 14:30:00,277.35,277.47,274.97,275.17,10419.0,262.0149,262.1283,259.7665,259.9554,10419.0
2020-12-18 15:00:00,275.05,276.29,274.75,275.32,12620.0,259.8421,261.0135,259.5587,260.0971,12620.0
2020-12-18 15:30:00,275.58,277.71,275.57,277.71,41334.0,260.3428,262.355,260.3333,262.355,41334.0
2020-12-21 09:30:00,274.36,279.28,274.36,277.13,14837.0,259.1902,263.8382,259.1902,261.8071,14837.0
2020-12-21 10:00:00,277.71,278.61,275.23,275.24,21153.0,262.355,263.2052,260.0121,260.0216,21153.0
2020-12-21 10:30:00,275.05,276.2,274.73,275.74,11494.0,259.8421,260.9285,259.5398,260.4939,11494.0
2020-12-21 11:00:00,275.71,277.0,275.53,275.89,9335.0,260.4656,261.6842,260.2955,260.6356,9335.0
2020-12-21 11:30:00,275.87,276.67,275.26,276.63,31313.0,260.6167,261.3725,260.0405,261.3347,31313.0
2020-12-21 12:00:00,276.59,277.67,276.5,277.67,9044.0,261.2969,262.3172,261.2119,262.3172,9044.0
2020-12-21 12:30:00,277.78,278.11,277.05,277.32,4219.0,262.4211,262.7329,261.7315,261.9866,4219.0
2020-12-21 13:00:00,277.49,277.79,276.61,276.92,14256.0,262.1472,262.4306,261.3158,261.6087,14256.0
2020-12-21 13:30:00,277.22,277.84,276.77,277.09,11388.0,261.8921,262.4778,261.467,261.7693,11388.0
2020-12-21 14:00:00,276.99,277.53,276.81,277.12,8654.0,261.6748,262.1849,261.5048,261.7976,8654.0
2020-12-21 14:30:00,277.35,277.73,276.96,277.41,7714.0,262.0149,262.3739,261.6465,262.0716,7714.0
2020-12-21 15:00:00,277.5,277.5,276.41,277.01,16209.0,262.1566,262.1566,261.1269,261.6937,16209.0
2020-12-21 15:30:00,277.01,277.42,275.87,277.07,25646.0,261.6937,262.081,260.6167,261.7504,25646.0
2020-12-22 09:30:00,276.69,279.6,275.77,277.0,21851.0,261.3914,264.1405,260.5223,261.6842,21851.0
2020-12-22 10:00:00,277.0,277.01,275.22,277.01,18406.0,261.6842,261.6937,260.0027,261.6937,18406.0
2020-12-22 10:30:00,276.98,277.05,275.21,275.65,8403.0,261.6654,261.7315,259.9932,260.4089,8403.0
2020-12-22 11:00:00,275.83,276.7,275.83,275.98,1054.0,260.5789,261.4008,260.5789,260.7206,1054.0
2020-12-22 11:30:00,275.57,275.58,273.94,274.4,5282.0,260.3333,260.3428,258.7934,259.228,5282.0
2020-12-22 12:00:00,274.75,274.85,274.2,274.44,3461.0,259.5587,259.6531,259.0391,259.2658,3461.0
2020-12-22 12:30:00,274.59,275.09,274.59,274.79,2454.0,259.4075,259.8799,259.4075,259.5964,2454.0
2020-12-22 13:00:00,274.95,275.19,274.63,274.81,2031.0,259.7476,259.9743,259.4453,259.6153,2031.0
2020-12-22 13:30:00,274.7,274.95,274.54,274.57,3500.0,259.5114,259.7476,259.3603,259.3886,3500.0
2020-12-22 14:00:00,274.39,274.91,273.95,274.62,3202.0,259.2186,259.7098,258.8029,259.4358,3202.0
2020-12-22 14:30:00,274.62,274.71,273.81,273.89,3514.0,259.4358,259.5209,258.6706,258.7462,3514.0
2020-12-22 15:00:00,273.95,274.7,273.95,274.11,6693.0,258.8029,259.5114,258.8029,258.954,6693.0
2020-12-22 15:30:00,274.05,274.55,272.57,272.96,50801.0,258.8974,259.3697,257.4992,257.8676,50801.0
2020-12-23 09:30:00,272.85,277.61,272.85,275.62,22954.0,257.7637,262.2605,257.7637,260.3805,22954.0
2020-12-23 10:00:00,274.95,275.45,271.54,271.54,3085.0,259.7476,260.2199,256.5261,256.5261,3085.0
2020-12-23 10:30:00,271.53,273.47,271.52,272.57,4969.0,256.5167,258.3494,256.5072,257.4992,4969.0
2020-12-23 11:00:00,272.22,272.95,271.76,272.01,5121.0,257.1685,257.8582,256.734,256.9701,5121.0
2020-12-23 11:30:00,272.09,272.59,271.22,272.59,3580.0,257.0457,257.5181,256.2238,257.5181,3580.0
2020-12-23 12:00:00,272.63,272.63,271.51,271.72,4368.0,257.5559,257.5559,256.4978,256.6962,4368.0
2020-12-23 12:30:00,272.04,272.13,271.1,272.13,4832.0,256.9985,257.0835,256.1105,257.0835,4832.0
2020-12-23 13:00:00,272.26,274.68,272.0,274.68,9385.0,257.2063,259.4925,256.9607,259.4925,9385.0
2020-12-23 13:30:00,275.12,275.12,274.02,274.81,1988.0,259.9082,259.9082,258.869,259.6153,1988.0
2020-12-23 14:00:00,274.76,274.76,273.66,273.77,3052.0,259.5681,259.5681,258.5289,258.6328,3052.0
2020-12-23 14:30:00,274.09,274.48,273.94,274.47,3060.0,258.9351,259.3036,258.7934,259.2941,3060.0
2020-12-23 15:00:00,274.28,274.61,273.73,273.96,4152.0,259.1146,259.4264,258.595,258.8123,4152.0
2020-12-23 15:30:00,274.09,274.23,272.56,273.43,28043.0,258.9351,259.0674,257.4897,258.3116,28043.0
2020-12-24 09:30:00,273.29,275.06,272.0,273.07,1955.0,258.1794,259.8515,256.9607,257.9715,1955.0
2020-12-24 10:00:00,272.92,273.87,272.5,273.32,2800.0,257.8298,258.7273,257.4331,258.2077,2800.0
2020-12-24 10:30:00,273.51,274.14,273.22,274.05,2243.0,258.3872,258.9824,258.1132,258.8974,2243.0
2020-12-24 11:00:00,274.48,274.61,273.0,273.04,2362.0,259.3036,259.4264,257.9054,257.9432,2362.0
2020-12-24 11:30:00,273.0,273.31,272.48,272.85,2938.0,257.9054,258.1983,257.4142,257.7637,2938.0
2020-12-24 12:00:00,272.81,272.82,272.37,272.37,4718.0,257.7259,257.7354,257.3102,257.3102,4718.0
2020-12-24 12:30:00,272.73,273.77,272.6,273.61,27714.0,257.6503,258.6328,257.5275,258.4817,27714.0
2020-12-28 09:30:00,273.88,275.37,271.5,273.45,3827.0,258.7368,260.1444,256.4883,258.3305,3827.0
2020-12-28 10:00:00,273.71,274.94,273.08,274.82,3777.0,258.5762,259.7381,257.981,259.6248,3777.0
2020-12-28 10:30:00,274.76,275.51,274.49,274.76,9074.0,259.5681,260.2766,259.313,259.5681,9074.0
2020-12-28 11:00:00,274.72,276.05,274.05,274.51,6132.0,259.5303,260.7868,258.8974,259.3319,6132.0
2020-12-28 11:30:00,274.56,274.57,272.82,272.82,5704.0,259.3792,259.3886,257.7354,257.7354,5704.0
2020-12-28 12:00:00,272.6,272.89,272.47,272.75,800.0,257.5275,257.8015,257.4047,257.6692,800.0
2020-12-28 12:30:00,271.93,272.25,271.8,271.81,1410.0,256.8946,257.1969,256.7718,256.7812,1410.0
2020-12-28 13:00:00,271.93,271.93,271.05,271.64,3544.0,256.8946,256.8946,256.0632,256.6206,3544.0
2020-12-28 13:30:00,272.1,272.55,272.1,272.55,722.0,257.0552,257.4803,257.0552,257.4803,722.0
2020-12-28 14:00:00,272.75,274.17,272.75,273.59,13448.0,257.6692,259.0107,257.6692,258.4628,13448.0
2020-12-28 14:30:00,273.99,274.93,273.73,274.66,1832.0,258.8407,259.7287,258.595,259.4736,1832.0
2020-12-28 15:00:00,274.43,274.89,273.25,273.25,3635.0,259.2563,259.6909,258.1416,258.1416,3635.0
2020-12-28 15:30:00,272.83,274.11,271.88,272.31,36420.0,257.7448,258.954,256.8473,257.2536,36420.0
2020-12-29 09:30:00,274.3,274.3,270.46,271.05,3108.0,259.1335,259.1335,255.5059,256.0632,3108.0
2020-12-29 10:00:00,271.61,272.08,270.93,271.57,3453.0,256.5923,257.0363,255.9499,256.5545,3453.0
2020-12-29 10:30:00,271.87,271.87,270.79,271.07,3040.0,256.8379,256.8379,255.8176,256.0821,3040.0
2020-12-29 11:00:00,270.93,271.58,270.5,270.71,4030.0,255.9499,256.5639,255.5436,255.742,4030.0
2020-12-29 11:30:00,270.74,270.74,269.9,270.23,4354.0,255.7704,255.7704,254.9768,255.2886,4354.0
2020-12-29 12:00:00,270.29,271.15,270.29,270.59,5147.0,255.3453,256.1577,255.3453,255.6287,5147.0
2020-12-29 12:30:00,270.43,270.44,268.41,269.44,5759.0,255.4775,255.487,253.5692,254.5422,5759.0
2020-12-29 13:00:00,269.44,270.09,268.5,268.5,5881.0,254.5422,255.1563,253.6542,253.6542,5881.0
2020-12-29 13:30:00,268.59,268.96,268.34,268.6,3111.0,253.7392,254.0888,253.5031,253.7487,3111.0
2020-12-29 14:00:00,268.86,268.86,268.02,268.75,2823.0,253.9943,253.9943,253.2008,253.8904,2823.0
2020-12-29 14:30:00,268.78,269.79,268.67,269.22,3501.0,253.9187,254.8729,253.8148,254.3344,3501.0
2020-12-29 15:00:00,269.38,271.02,269.34,271.02,3300.0,254.4856,256.0349,254.4478,256.0349,3300.0
2020-12-29 15:30:00,271.14,271.22,269.78,270.13,22215.0,256.1483,256.2238,254.8634,255.1941,22215.0
2020-12-30 09:30:00,270.01,273.94,270.01,273.94,7617.0,255.8029,259.5261,255.8029,259.5261,7617.0
2020-12-30 10:00:00,273.7,274.86,272.59,273.56,7999.0,259.2987,260.3977,258.2471,259.1661,7999.0
2020-12-30 10:30:00,273.55,274.97,273.19,273.74,10138.0,259.1566,260.5019,258.8155,259.3366,10138.0
2020-12-30 11:00:00,273.85,273.93,272.76,273.05,4178.0,259.4408,259.5166,258.4082,258.6829,4178.0
2020-12-30 11:30:00,273.42,273.64,272.11,272.27,4400.0,259.0334,259.2419,257.7924,257.9439,4400.0
2020-12-30 12:00:00,272.21,273.06,271.96,272.99,3796.0,257.8871,258.6924,257.6503,258.6261,3796.0
2020-12-30 12:30:00,272.87,272.87,272.38,272.65,2489.0,258.5124,258.5124,258.0482,258.304,2489.0
2020-12-30 13:00:00,272.72,273.3,272.55,272.59,3013.0,258.3703,258.9198,258.2092,258.2471,3013.0
2020-12-30 13:30:00,272.84,273.38,272.39,272.73,7485.0,258.484,258.9955,258.0576,258.3797,7485.0
2020-12-30 14:00:00,272.51,272.58,272.08,272.42,2101.0,258.1713,258.2376,257.7639,258.0861,2101.0
2020-12-30 14:30:00,272.32,272.56,272.09,272.28,2677.0,257.9913,258.2187,257.7734,257.9534,2677.0
2020-12-30 15:00:00,272.47,272.47,271.63,271.94,4349.0,258.1334,258.1334,257.3376,257.6313,4349.0
2020-12-30 15:30:00,271.98,272.61,271.75,271.99,17484.0,257.6692,258.2661,257.4513,257.6787,17484.0
2020-12-31 09:30:00,271.74,273.02,268.53,272.97,18564.0,257.4418,258.6545,254.4007,258.6071,18564.0
2020-12-31 10:00:00,272.27,272.7,271.2,272.11,18409.0,257.9439,258.3513,256.9302,257.7924,18409.0
2020-12-31 10:30:00,271.91,272.34,271.65,271.71,3259.0,257.6029,258.0103,257.3566,257.4134,3259.0
2020-12-31 11:00:00,271.95,272.01,270.94,271.01,5179.0,257.6408,257.6976,256.6839,256.7502,5179.0
2020-12-31 11:30:00,271.03,271.42,270.99,271.1,3213.0,256.7692,257.1387,256.7313,256.8355,3213.0
2020-12-31 12:00:00,271.11,271.51,270.44,271.33,6216.0,256.845,257.2239,256.2102,257.0534,6216.0
2020-12-31 12:30:00,271.1,272.58,271.0,272.28,11082.0,256.8355,258.2376,256.7408,257.9534,11082.0
2020-12-31 13:00:00,272.53,272.71,271.22,271.48,6272.0,258.1903,258.3608,256.9492,257.1955,6272.0
2020-12-31 13:30:00,271.48,271.75,270.69,271.73,10973.0,257.1955,257.4513,256.4471,257.4324,10973.0
2020-12-31 14:00:00,271.86,272.52,271.72,272.1,6144.0,257.5555,258.1808,257.4229,257.7829,6144.0
2020-12-31 14:30:00,272.1,273.03,272.05,272.86,7616.0,257.7829,258.664,257.7355,258.5029,7616.0
2020-12-31 15:00:00,272.9,274.44,272.9,274.26,11868.0,258.5408,259.9998,258.5408,259.8292,11868.0
2020-12-31 15:30:00,274.3,274.58,273.87,274.24,34134.0,259.8671,260.1324,259.4598,259.8103,34134.0
2021-01-04 09:30:00,274.68,276.09,273.81,275.38,11698.0,260.2271,261.563,259.4029,260.8903,11698.0
2021-01-04 10:00:00,274.9,274.9,271.66,272.0,2768.0,260.4356,260.4356,257.366,257.6882,2768.0
2021-01-04 10:30:00,272.01,272.23,269.81,270.32,6544.0,257.6976,257.9061,255.6134,256.0966,6544.0
2021-01-04 11:00:00,270.37,270.55,268.78,270.44,5095.0,256.1439,256.3144,254.6376,256.2102,5095.0
2021-01-04 11:30:00,270.42,270.42,268.6,268.75,5018.0,256.1913,256.1913,254.4671,254.6092,5018.0
2021-01-04 12:00:00,268.85,269.5,267.5,267.99,6450.0,254.7039,255.3197,253.4249,253.8891,6450.0
2021-01-04 12:30:00,267.64,268.13,266.77,267.62,4725.0,253.5576,254.0218,252.7333,253.5386,4725.0
2021-01-04 13:00:00,267.59,269.71,267.37,269.56,4370.0,253.5102,255.5186,253.3018,255.3765,4370.0
2021-01-04 13:30:00,269.62,270.39,269.22,269.66,14503.0,255.4334,256.1629,255.0544,255.4713,14503.0
2021-01-04 14:00:00,269.82,269.82,267.95,268.36,5686.0,255.6229,255.6229,253.8513,254.2397,5686.0
2021-01-04 14:30:00,268.22,268.53,266.97,268.09,5873.0,254.107,254.4007,252.9228,253.9839,5873.0
2021-01-04 15:00:00,268.34,268.34,267.11,267.97,8178.0,254.2207,254.2207,253.0555,253.8702,8178.0
2021-01-04 15:30:00,267.67,268.85,267.52,268.23,30616.0,253.586,254.7039,253.4439,254.1165,30616.0
2021-01-05 09:30:00,268.5,271.85,268.5,270.12,7277.0,254.3723,257.546,254.3723,255.9071,7277.0
2021-01-05 10:00:00,270.52,271.68,268.35,268.39,32414.0,256.286,257.385,254.2302,254.2681,32414.0
2021-01-05 10:30:00,267.97,269.43,267.32,268.15,4999.0,253.8702,255.2534,253.2544,254.0407,4999.0
2021-01-05 11:00:00,267.9,269.56,267.9,269.56,5349.0,253.8039,255.3765,253.8039,255.3765,5349.0
2021-01-05 11:30:00,269.52,270.07,269.27,269.27,4838.0,255.3386,255.8597,255.1018,255.1018,4838.0
2021-01-05 12:00:00,269.34,270.09,269.21,269.22,4516.0,255.1681,255.8787,255.045,255.0544,4516.0
2021-01-05 12:30:00,268.82,269.35,268.82,269.28,3915.0,254.6755,255.1776,254.6755,255.1113,3915.0
2021-01-05 13:00:00,269.17,269.83,269.17,269.66,9222.0,255.0071,255.6323,255.0071,255.4713,9222.0
2021-01-05 13:30:00,269.61,269.61,268.5,269.27,5286.0,255.4239,255.4239,254.3723,255.1018,5286.0
2021-01-05 14:00:00,269.74,269.89,268.77,268.77,13612.0,255.5471,255.6892,254.6281,254.6281,13612.0
2021-01-05 14:30:00,268.87,269.16,268.2,268.2,15139.0,254.7228,254.9976,254.0881,254.0881,15139.0
2021-01-05 15:00:00,268.31,269.36,267.99,268.03,12288.0,254.1923,255.1871,253.8891,253.927,12288.0
2021-01-05 15:30:00,268.13,269.08,267.79,268.42,25563.0,254.0218,254.9218,253.6997,254.2965,25563.0
2021-01-06 09:30:00,269.92,273.51,269.92,273.14,8729.0,255.7176,259.1187,255.7176,258.7682,8729.0
2021-01-06 10:00:00,274.99,275.68,273.61,274.51,5972.0,260.5208,261.1745,259.2134,260.0661,5972.0
2021-01-06 10:30:00,275.03,275.69,273.94,274.17,10037.0,260.5587,261.184,259.5261,259.744,10037.0
2021-01-06 11:00:00,274.38,275.07,274.01,274.02,7522.0,259.9429,260.5966,259.5924,259.6019,7522.0
2021-01-06 11:30:00,273.8,274.84,273.33,274.39,7432.0,259.3934,260.3787,258.9482,259.9524,7432.0
2021-01-06 12:00:00,274.55,275.2,274.03,275.14,7892.0,260.104,260.7198,259.6113,260.6629,7892.0
2021-01-06 12:30:00,275.18,276.68,274.99,276.01,6644.0,260.7008,262.1219,260.5208,261.4872,6644.0
2021-01-06 13:00:00,276.15,276.44,275.15,275.15,10253.0,261.6198,261.8945,260.6724,260.6724,10253.0
2021-01-06 13:30:00,275.39,275.64,274.45,274.48,5905.0,260.8998,261.1366,260.0092,260.0377,5905.0
2021-01-06 14:00:00,274.97,275.16,273.08,273.44,5658.0,260.5019,260.6819,258.7113,259.0524,5658.0
2021-01-06 14:30:00,273.13,273.55,270.06,271.75,8155.0,258.7587,259.1566,255.8502,257.4513,8155.0
2021-01-06 15:00:00,271.51,273.65,271.49,273.65,7647.0,257.2239,259.2513,257.205,259.2513,7647.0
2021-01-06 15:30:00,273.63,273.82,272.52,273.39,23594.0,259.2324,259.4124,258.1808,259.005,23594.0
2021-01-07 09:30:00,272.9,276.46,271.9,273.66,6387.0,258.5408,261.9135,257.5934,259.2608,6387.0
2021-01-07 10:00:00,273.27,274.62,272.84,274.62,4366.0,258.8913,260.1703,258.484,260.1703,4366.0
2021-01-07 10:30:00,274.22,275.38,273.74,274.79,3499.0,259.7913,260.8903,259.3366,260.3314,3499.0
2021-01-07 11:00:00,275.15,276.28,273.77,275.29,5586.0,260.6724,261.743,259.365,260.805,5586.0
2021-01-07 11:30:00,275.36,275.43,274.89,274.89,2433.0,260.8714,260.9377,260.4261,260.4261,2433.0
2021-01-07 12:00:00,275.65,276.75,275.07,275.46,13290.0,261.1461,262.1882,260.5966,260.9661,13290.0
2021-01-07 12:30:00,275.48,276.64,275.48,275.71,18268.0,260.985,262.084,260.985,261.2029,18268.0
2021-01-07 13:00:00,275.96,276.34,275.85,276.15,6335.0,261.4398,261.7998,261.3356,261.6198,6335.0
2021-01-07 13:30:00,275.81,276.39,275.53,276.05,14573.0,261.2977,261.8472,261.0324,261.5251,14573.0
2021-01-07 14:00:00,276.32,276.32,275.38,275.38,5040.0,261.7808,261.7808,260.8903,260.8903,5040.0
2021-01-07 14:30:00,275.53,276.18,275.41,275.99,5529.0,261.0324,261.6482,260.9187,261.4682,5529.0
2021-01-07 15:00:00,275.98,276.33,275.71,276.01,10380.0,261.4587,261.7903,261.2029,261.4872,10380.0
2021-01-07 15:30:00,276.1,278.23,276.06,278.14,32054.0,261.5724,263.5904,261.5345,263.5051,32054.0
2021-01-08 09:30:00,280.0,280.28,276.72,277.32,4378.0,265.2672,265.5325,262.1598,262.7282,4378.0
2021-01-08 10:00:00,277.55,277.55,275.08,275.19,11142.0,262.9461,262.9461,260.6061,260.7103,11142.0
2021-01-08 10:30:00,275.01,275.21,274.4,274.42,4720.0,260.5398,260.7293,259.9619,259.9808,4720.0
2021-01-08 11:00:00,274.18,274.18,273.0,273.0,1683.0,259.7534,259.7534,258.6355,258.6355,1683.0
2021-01-08 11:30:00,273.11,274.07,273.05,273.62,3301.0,258.7397,259.6492,258.6829,259.2229,3301.0
2021-01-08 12:00:00,273.88,275.42,273.77,274.7,3367.0,259.4692,260.9282,259.365,260.2461,3367.0
2021-01-08 12:30:00,273.9,274.11,273.45,273.89,2299.0,259.4882,259.6871,259.0619,259.4787,2299.0
2021-01-08 13:00:00,273.9,274.05,272.42,272.88,2276.0,259.4882,259.6303,258.0861,258.5219,2276.0
2021-01-08 13:30:00,273.15,273.15,271.32,271.7,5600.0,258.7776,258.7776,257.0439,257.4039,5600.0
2021-01-08 14:00:00,271.9,273.31,271.89,273.19,4066.0,257.5934,258.9292,257.5839,258.8155,4066.0
2021-01-08 14:30:00,273.39,273.59,272.37,273.15,2437.0,259.005,259.1945,258.0387,258.7776,2437.0
2021-01-08 15:00:00,273.48,273.93,272.37,272.98,5034.0,259.0903,259.5166,258.0387,258.6166,5034.0
2021-01-08 15:30:00,273.39,274.05,272.96,274.05,23404.0,259.005,259.6303,258.5976,259.6303,23404.0
2021-01-11 09:30:00,271.88,275.32,271.88,274.85,7006.0,257.5745,260.8335,257.5745,260.3882,7006.0
2021-01-11 10:00:00,274.44,275.63,274.21,275.58,3405.0,259.9998,261.1272,259.7819,261.0798,3405.0
2021-01-11 10:30:00,276.1,277.39,275.46,277.39,8235.0,261.5724,262.7945,260.9661,262.7945,8235.0
2021-01-11 11:00:00,277.46,277.73,276.64,277.63,2859.0,262.8609,263.1167,262.084,263.0219,2859.0
2021-01-11 11:30:00,277.12,277.48,276.8,277.48,2797.0,262.5388,262.8798,262.2356,262.8798,2797.0
2021-01-11 12:00:00,277.48,277.5,276.78,277.07,5809.0,262.8798,262.8988,262.2166,262.4914,5809.0
2021-01-11 12:30:00,277.07,277.66,277.07,277.66,1892.0,262.4914,263.0503,262.4914,263.0503,1892.0
2021-01-11 13:00:00,277.38,277.52,276.7,276.94,3540.0,262.7851,262.9177,262.1409,262.3682,3540.0
2021-01-11 13:30:00,276.63,276.83,275.07,275.07,3402.0,262.0745,262.264,260.5966,260.5966,3402.0
2021-01-11 14:00:00,275.06,275.24,274.46,274.58,3154.0,260.5871,260.7577,260.0187,260.1324,3154.0
2021-01-11 14:30:00,274.85,275.39,274.5,275.08,4259.0,260.3882,260.8998,260.0566,260.6061,4259.0
2021-01-11 15:00:00,274.95,274.95,274.14,274.61,9773.0,260.4829,260.4829,259.7156,260.1608,9773.0
2021-01-11 15:30:00,274.64,275.45,273.68,273.73,50052.0,260.1892,260.9566,259.2798,259.3271,50052.0
2021-01-12 09:30:00,274.62,275.34,270.6,274.53,12032.0,260.1703,260.8524,256.3618,260.085,12032.0
2021-01-12 10:00:00,273.39,274.73,272.6,274.22,6175.0,259.005,260.2745,258.2566,259.7913,6175.0
2021-01-12 10:30:00,274.22,277.18,274.22,277.17,13383.0,259.7913,262.5956,259.7913,262.5861,13383.0
2021-01-12 11:00:00,277.29,277.69,276.68,277.53,5078.0,262.6998,263.0788,262.1219,262.9272,5078.0
2021-01-12 11:30:00,277.52,278.54,277.03,277.05,8811.0,262.9177,263.884,262.4535,262.4724,8811.0
2021-01-12 12:00:00,277.13,278.18,275.24,277.97,9883.0,262.5482,263.543,260.7577,263.344,9883.0
2021-01-12 12:30:00,277.84,278.04,277.65,277.99,4264.0,263.2209,263.4103,263.0409,263.363,4264.0
2021-01-12 13:00:00,277.94,278.78,277.87,278.78,5003.0,263.3156,264.1114,263.2493,264.1114,5003.0
2021-01-12 13:30:00,278.88,280.58,278.88,279.95,13735.0,264.2061,265.8167,264.2061,265.2198,13735.0
2021-01-12 14:00:00,279.91,280.14,279.21,279.67,5900.0,265.182,265.3999,264.5188,264.9546,5900.0
2021-01-12 14:30:00,280.03,281.12,279.51,280.87,5605.0,265.2956,266.3283,264.803,266.0914,5605.0
2021-01-12 15:00:00,281.07,281.93,280.96,281.35,9810.0,266.2809,267.0957,266.1767,266.5462,9810.0
2021-01-12 15:30:00,281.45,283.16,281.28,282.79,36246.0,266.6409,268.2609,266.4799,267.9104,36246.0
2021-01-13 09:30:00,283.81,283.81,281.3,283.5,12098.0,268.8767,268.8767,266.4988,268.5831,12098.0
2021-01-13 10:00:00,283.87,284.26,281.88,283.87,9345.0,268.9336,269.3031,267.0483,268.9336,9345.0
2021-01-13 10:30:00,283.78,285.99,283.06,285.99,10408.0,268.8483,270.942,268.1662,270.942,10408.0
2021-01-13 11:00:00,285.66,285.66,284.16,284.17,12635.0,270.6294,270.6294,269.2083,269.2178,12635.0
2021-01-13 11:30:00,283.71,285.0,283.23,283.76,7241.0,268.782,270.0041,268.3273,268.8294,7241.0
2021-01-13 12:00:00,283.43,283.43,282.23,283.03,5387.0,268.5167,268.5167,267.3799,268.1378,5387.0
2021-01-13 12:30:00,283.52,284.77,283.17,284.77,5943.0,268.602,269.7862,268.2704,269.7862,5943.0
2021-01-13 13:00:00,284.13,284.26,283.08,283.61,3851.0,269.1799,269.3031,268.1852,268.6873,3851.0
2021-01-13 13:30:00,283.63,283.63,281.89,281.89,2762.0,268.7062,268.7062,267.0578,267.0578,2762.0
2021-01-13 14:00:00,282.12,283.19,282.03,283.17,5253.0,267.2757,268.2894,267.1904,268.2704,5253.0
2021-01-13 14:30:00,283.18,283.18,281.91,282.12,6112.0,268.2799,268.2799,267.0767,267.2757,6112.0
2021-01-13 15:00:00,281.99,283.03,281.13,281.26,7487.0,267.1525,268.1378,266.3378,266.4609,7487.0
2021-01-13 15:30:00,281.24,282.37,280.89,280.98,32043.0,266.442,267.5125,266.1104,266.1957,32043.0
2021-01-14 09:30:00,281.35,283.89,279.59,282.84,7653.0,266.5462,268.9525,264.8788,267.9578,7653.0
2021-01-14 10:00:00,283.11,283.6,281.14,283.0,17234.0,268.2136,268.6778,266.3472,268.1094,17234.0
2021-01-14 10:30:00,283.29,284.42,282.81,284.23,12408.0,268.3841,269.4547,267.9294,269.2746,12408.0
2021-01-14 11:00:00,284.2,285.09,283.9,284.62,9637.0,269.2462,270.0894,268.962,269.6441,9637.0
2021-01-14 11:30:00,284.4,285.64,284.35,284.49,4838.0,269.4357,270.6105,269.3883,269.521,4838.0
2021-01-14 12:00:00,284.41,285.15,284.25,284.65,7091.0,269.4452,270.1462,269.2936,269.6725,7091.0
2021-01-14 12:30:00,284.6,286.11,284.55,286.11,4188.0,269.6252,271.0557,269.5778,271.0557,4188.0
2021-01-14 13:00:00,286.16,286.44,285.54,285.75,3581.0,271.1031,271.3684,270.5157,270.7147,3581.0
2021-01-14 13:30:00,286.02,286.74,286.02,286.5,5968.0,270.9705,271.6526,270.9705,271.4252,5968.0
2021-01-14 14:00:00,286.38,287.15,286.15,286.96,9334.0,271.3115,272.041,271.0936,271.861,9334.0
2021-01-14 14:30:00,286.94,287.35,286.73,286.83,11099.0,271.8421,272.2305,271.6431,271.7378,11099.0
2021-01-14 15:00:00,286.98,287.05,285.62,285.9,28545.0,271.88,271.9463,270.5915,270.8568,28545.0
2021-01-14 15:30:00,286.18,286.5,284.22,284.39,32595.0,271.122,271.4252,269.2652,269.4262,32595.0
2021-01-15 09:30:00,281.71,283.79,278.29,280.47,8904.0,266.8872,268.8578,263.6472,265.7125,8904.0
2021-01-15 10:00:00,280.85,282.24,279.43,281.54,15514.0,266.0725,267.3894,264.7272,266.7262,15514.0
2021-01-15 10:30:00,281.17,281.53,279.83,280.26,7371.0,266.3757,266.7167,265.1062,265.5135,7371.0
2021-01-15 11:00:00,280.32,280.61,279.15,279.99,5500.0,265.5704,265.8451,264.4619,265.2577,5500.0
2021-01-15 11:30:00,279.73,280.25,279.09,279.42,2735.0,265.0114,265.5041,264.4051,264.7177,2735.0
2021-01-15 12:00:00,280.1,281.45,280.06,281.41,3519.0,265.362,266.6409,265.3241,266.603,3519.0
2021-01-15 12:30:00,281.36,282.24,281.11,281.18,8087.0,266.5557,267.3894,266.3188,266.3851,8087.0
2021-01-15 13:00:00,281.31,281.31,280.32,280.75,2860.0,266.5083,266.5083,265.5704,265.9778,2860.0
2021-01-15 13:30:00,280.77,280.78,279.63,280.6,5540.0,265.9967,266.0062,264.9167,265.8356,5540.0
2021-01-15 14:00:00,280.46,280.86,280.34,280.74,7289.0,265.703,266.082,265.5893,265.9683,7289.0
2021-01-15 14:30:00,280.74,282.02,280.6,282.02,4200.0,265.9683,267.1809,265.8356,267.1809,4200.0
2021-01-15 15:00:00,281.78,282.98,281.55,281.61,11863.0,266.9536,268.0904,266.7357,266.7925,11863.0
2021-01-15 15:30:00,281.25,282.17,280.82,281.04,24690.0,266.4514,267.323,266.0441,266.2525,24690.0
2021-01-19 09:30:00,283.89,287.01,281.57,287.01,12800.0,268.9525,271.9084,266.7546,271.9084,12800.0
2021-01-19 10:00:00,287.02,288.49,285.2,286.58,12976.0,271.9178,273.3105,270.1936,271.501,12976.0
2021-01-19 10:30:00,287.81,288.02,286.37,287.96,6090.0,272.6663,272.8652,271.302,272.8084,6090.0
2021-01-19 11:00:00,287.89,287.96,285.25,285.33,5681.0,272.7421,272.8084,270.241,270.3168,5681.0
2021-01-19 11:30:00,285.16,285.98,283.42,283.42,6913.0,270.1557,270.9326,268.5073,268.5073,6913.0
2021-01-19 12:00:00,282.93,284.22,282.93,283.84,14534.0,268.0431,269.2652,268.0431,268.9052,14534.0
2021-01-19 12:30:00,284.01,284.57,283.5,283.81,4700.0,269.0662,269.5968,268.5831,268.8767,4700.0
2021-01-19 13:00:00,283.96,284.65,283.22,283.66,20888.0,269.0189,269.6725,268.3178,268.7346,20888.0
2021-01-19 13:30:00,283.8,284.17,283.23,283.7,7224.0,268.8673,269.2178,268.3273,268.7725,7224.0
2021-01-19 14:00:00,283.58,284.28,283.12,283.9,4001.0,268.6588,269.322,268.2231,268.962,4001.0
2021-01-19 14:30:00,283.97,284.34,283.25,283.25,5203.0,269.0283,269.3789,268.3462,268.3462,5203.0
2021-01-19 15:00:00,283.26,283.4,282.4,283.39,10321.0,268.3557,268.4883,267.5409,268.4788,10321.0
2021-01-19 15:30:00,283.36,283.63,281.55,281.79,45568.0,268.4504,268.7062,266.7357,266.963,45568.0
2021-01-20 09:30:00,282.95,283.62,280.77,283.62,6306.0,268.062,268.6967,265.9967,268.6967,6306.0
2021-01-20 10:00:00,283.62,284.89,283.0,284.89,6008.0,268.6967,269.8999,268.1094,269.8999,6008.0
2021-01-20 10:30:00,284.87,288.07,284.69,286.23,12766.0,269.881,272.9126,269.7104,271.1694,12766.0
2021-01-20 11:00:00,286.75,287.0,285.29,285.3,9403.0,271.6621,271.8989,270.2789,270.2883,9403.0
2021-01-20 11:30:00,285.49,286.0,284.6,285.1,4674.0,270.4684,270.9515,269.6252,270.0989,4674.0
2021-01-20 12:00:00,285.07,286.91,285.07,286.56,9205.0,270.0704,271.8136,270.0704,271.4821,9205.0
2021-01-20 12:30:00,286.28,287.61,286.22,287.53,3100.0,271.2168,272.4768,271.1599,272.401,3100.0
2021-01-20 13:00:00,287.85,288.27,287.1,287.1,7181.0,272.7042,273.1021,271.9936,271.9936,7181.0
2021-01-20 13:30:00,287.01,287.68,286.58,287.68,9547.0,271.9084,272.5431,271.501,272.5431,9547.0
2021-01-20 14:00:00,287.53,288.53,287.49,287.97,6404.0,272.401,273.3484,272.3631,272.8179,6404.0
2021-01-20 14:30:00,288.04,288.95,287.79,288.73,6764.0,272.8842,273.7463,272.6473,273.5379,6764.0
2021-01-20 15:00:00,288.64,289.37,288.57,288.99,9467.0,273.4526,274.1442,273.3863,273.7842,9467.0
2021-01-20 15:30:00,288.97,289.95,288.43,289.59,45413.0,273.7652,274.6937,273.2537,274.3526,45413.0
2021-01-21 09:30:00,289.34,289.95,287.67,289.44,13547.0,274.1158,274.6937,272.5336,274.2105,13547.0
2021-01-21 10:00:00,288.96,291.75,288.39,290.22,7668.0,273.7558,276.399,273.2158,274.9495,7668.0
2021-01-21 10:30:00,289.94,290.71,289.13,290.65,4200.0,274.6842,275.4137,273.9168,275.3568,4200.0
2021-01-21 11:00:00,291.01,291.82,290.65,291.06,9685.0,275.6979,276.4653,275.3568,275.7453,9685.0
2021-01-21 11:30:00,290.84,290.94,289.39,290.08,4849.0,275.5368,275.6316,274.1631,274.8168,4849.0
2021-01-21 12:00:00,289.41,289.46,288.78,289.46,3100.0,274.1821,274.2295,273.5852,274.2295,3100.0
2021-01-21 12:30:00,289.48,289.64,288.35,289.64,6891.0,274.2484,274.4,273.1779,274.4,6891.0
2021-01-21 13:00:00,289.89,291.98,289.36,291.4,6871.0,274.6368,276.6169,274.1347,276.0674,6871.0
2021-01-21 13:30:00,291.3,292.53,291.29,292.53,6028.0,275.9726,277.1379,275.9632,277.1379,6028.0
2021-01-21 14:00:00,292.53,293.15,291.53,292.99,6833.0,277.1379,277.7253,276.1905,277.5737,6833.0
2021-01-21 14:30:00,293.02,294.22,292.94,293.54,12004.0,277.6021,278.739,277.5264,278.0948,12004.0
2021-01-21 15:00:00,293.46,294.17,293.15,293.71,12061.0,278.019,278.6916,277.7253,278.2558,12061.0
2021-01-21 15:30:00,293.53,294.81,292.05,293.5,53702.0,278.0853,279.298,276.6832,278.0569,53702.0
2021-01-22 09:30:00,292.6,294.79,289.51,289.51,23418.0,277.2042,279.279,274.2768,274.2768,23418.0
2021-01-22 10:00:00,290.28,291.47,288.87,289.11,7926.0,275.0063,276.1337,273.6705,273.8979,7926.0
2021-01-22 10:30:00,289.11,290.14,288.81,290.12,8410.0,273.8979,274.8737,273.6137,274.8547,8410.0
2021-01-22 11:00:00,290.08,292.71,289.94,292.35,4606.0,274.8168,277.3085,274.6842,276.9674,4606.0
2021-01-22 11:30:00,292.26,293.64,292.26,292.84,4431.0,276.8821,278.1895,276.8821,277.4316,4431.0
2021-01-22 12:00:00,293.07,293.71,292.62,293.47,3918.0,277.6495,278.2558,277.2232,278.0285,3918.0
2021-01-22 12:30:00,293.54,293.75,292.97,293.31,8400.0,278.0948,278.2937,277.5548,277.8769,8400.0
2021-01-22 13:00:00,293.26,293.63,291.07,292.03,12589.0,277.8295,278.18,275.7547,276.6642,12589.0
2021-01-22 13:30:00,291.98,292.29,291.44,291.71,4162.0,276.6169,276.9106,276.1053,276.3611,4162.0
2021-01-22 14:00:00,291.43,292.35,291.22,292.35,2593.0,276.0958,276.9674,275.8969,276.9674,2593.0
2021-01-22 14:30:00,292.11,293.11,292.1,292.98,4543.0,276.74,277.6874,276.7306,277.5642,4543.0
2021-01-22 15:00:00,292.72,293.44,292.71,293.27,9173.0,277.3179,278.0,277.3085,277.839,9173.0
2021-01-22 15:30:00,293.14,293.91,292.79,293.15,22647.0,277.7158,278.4453,277.3842,277.7253,22647.0
2021-01-25 09:30:00,292.21,292.21,286.44,287.49,7226.0,276.8348,276.8348,271.3684,272.3631,7226.0
2021-01-25 10:00:00,287.59,291.68,287.56,289.66,13935.0,272.4579,276.3327,272.4294,274.4189,13935.0
2021-01-25 10:30:00,290.29,291.09,288.87,288.88,9616.0,275.0158,275.7737,273.6705,273.68,9616.0
2021-01-25 11:00:00,288.68,288.95,286.6,288.45,6381.0,273.4905,273.7463,271.5199,273.2726,6381.0
2021-01-25 11:30:00,288.21,289.39,287.97,289.13,4966.0,273.0452,274.1631,272.8179,273.9168,4966.0
2021-01-25 12:00:00,288.96,289.39,288.03,289.0,3700.0,273.7558,274.1631,272.8747,273.7937,3700.0
2021-01-25 12:30:00,288.51,290.45,288.51,289.51,6569.0,273.3294,275.1674,273.3294,274.2768,6569.0
2021-01-25 13:00:00,289.68,291.37,289.53,290.18,5012.0,274.4379,276.039,274.2958,274.9116,5012.0
2021-01-25 13:30:00,289.79,291.83,289.63,290.63,9281.0,274.5421,276.4748,274.3905,275.3379,9281.0
2021-01-25 14:00:00,290.39,291.64,290.39,290.97,4990.0,275.1105,276.2948,275.1105,275.66,4990.0
2021-01-25 14:30:00,290.78,291.07,290.0,290.0,4984.0,275.48,275.7547,274.741,274.741,4984.0
2021-01-25 15:00:00,289.63,289.67,288.04,289.67,7874.0,274.3905,274.4284,272.8842,274.4284,7874.0
2021-01-25 15:30:00,289.61,290.49,289.28,290.33,21124.0,274.3716,275.2053,274.0589,275.0537,21124.0
2021-01-26 09:30:00,291.11,293.0,288.36,290.01,6959.0,275.7926,277.5832,273.1873,274.7505,6959.0
2021-01-26 10:00:00,290.48,291.54,288.6,289.17,5956.0,275.1958,276.2,273.4147,273.9547,5956.0
2021-01-26 10:30:00,289.01,289.31,287.86,288.77,7309.0,273.8031,274.0874,272.7136,273.5758,7309.0
2021-01-26 11:00:00,288.81,289.5,288.53,289.3,5645.0,273.6137,274.2674,273.3484,274.0779,5645.0
2021-01-26 11:30:00,289.47,289.51,287.94,289.15,3409.0,274.2389,274.2768,272.7894,273.9358,3409.0
2021-01-26 12:00:00,289.48,289.55,288.54,289.19,7997.0,274.2484,274.3147,273.3579,273.9737,7997.0
2021-01-26 12:30:00,289.27,289.56,288.87,288.87,3902.0,274.0495,274.3242,273.6705,273.6705,3902.0
2021-01-26 13:00:00,288.76,289.36,288.43,288.86,2126.0,273.5663,274.1347,273.2537,273.661,2126.0
2021-01-26 13:30:00,288.84,289.6,288.14,288.32,6113.0,273.6421,274.3621,272.9789,273.1494,6113.0
2021-01-26 14:00:00,288.48,289.38,288.38,288.9,9777.0,273.301,274.1537,273.2063,273.6989,9777.0
2021-01-26 14:30:00,288.47,289.42,288.38,289.25,3886.0,273.2916,274.1916,273.2063,274.0305,3886.0
2021-01-26 15:00:00,289.25,290.52,288.97,290.52,11934.0,274.0305,275.2337,273.7652,275.2337,11934.0
2021-01-26 15:30:00,290.56,291.91,290.24,290.64,24803.0,275.2716,276.5505,274.9684,275.3474,24803.0
2021-01-27 09:30:00,287.27,289.5,285.14,286.05,12932.0,272.1547,274.2674,270.1368,270.9989,12932.0
2021-01-27 10:00:00,286.37,289.12,286.11,288.29,4590.0,271.302,273.9074,271.0557,273.121,4590.0
2021-01-27 10:30:00,288.35,289.63,284.52,285.06,9145.0,273.1779,274.3905,269.5494,270.061,9145.0
2021-01-27 11:00:00,285.09,286.54,283.84,285.6,7741.0,270.0894,271.4631,268.9052,270.5726,7741.0
2021-01-27 11:30:00,285.73,285.76,283.23,284.49,6239.0,270.6957,270.7241,268.3273,269.521,6239.0
2021-01-27 12:00:00,284.23,285.29,283.75,285.29,4304.0,269.2746,270.2789,268.8199,270.2789,4304.0
2021-01-27 12:30:00,285.6,288.29,285.48,288.16,10592.0,270.5726,273.121,270.4589,272.9979,10592.0
2021-01-27 13:00:00,288.24,290.09,288.24,289.55,10723.0,273.0737,274.8263,273.0737,274.3147,10723.0
2021-01-27 13:30:00,289.39,291.07,289.32,289.88,12698.0,274.1631,275.7547,274.0968,274.6274,12698.0
2021-01-27 14:00:00,290.08,291.38,290.08,290.71,17765.0,274.8168,276.0484,274.8168,275.4137,17765.0
2021-01-27 14:30:00,290.94,291.55,290.21,290.93,18497.0,275.6316,276.2095,274.94,275.6221,18497.0
2021-01-27 15:00:00,291.14,292.63,290.76,291.59,27662.0,275.8211,277.2327,275.4611,276.2474,27662.0
2021-01-27 15:30:00,291.55,293.91,290.92,293.39,59235.0,276.2095,278.4453,275.6126,277.9527,59235.0
2021-01-28 09:30:00,295.0,297.07,293.77,295.68,5517.0,279.478,281.439,278.3127,280.1222,5517.0
2021-01-28 10:00:00,296.31,299.08,295.8,296.86,7488.0,280.719,283.3433,280.2359,281.2401,7488.0
2021-01-28 10:30:00,297.39,298.33,296.14,297.0,8586.0,281.7422,282.6327,280.558,281.3727,8586.0
2021-01-28 11:00:00,297.02,297.02,292.56,293.18,29560.0,281.3917,281.3917,277.1663,277.7537,29560.0
2021-01-28 11:30:00,292.97,294.36,292.62,293.92,18565.0,277.5548,278.8716,277.2232,278.4548,18565.0
2021-01-28 12:00:00,293.99,294.2,291.91,292.49,17827.0,278.5211,278.7201,276.5505,277.1,17827.0
2021-01-28 12:30:00,292.48,292.97,291.5,292.97,12388.0,277.0906,277.5548,276.1621,277.5548,12388.0
2021-01-28 13:00:00,292.8,293.33,289.3,290.08,17826.0,277.3937,277.8958,274.0779,274.8168,17826.0
2021-01-28 13:30:00,290.29,291.86,288.31,289.58,12185.0,275.0158,276.5032,273.14,274.3431,12185.0
2021-01-28 14:00:00,289.71,289.8,286.86,287.65,9820.0,274.4663,274.5516,271.7663,272.5147,9820.0
2021-01-28 14:30:00,287.57,288.61,286.13,288.06,15671.0,272.4389,273.4242,271.0747,272.9031,15671.0
2021-01-28 15:00:00,288.07,288.68,287.65,287.65,18618.0,272.9126,273.4905,272.5147,272.5147,18618.0
2021-01-28 15:30:00,287.57,288.03,285.14,285.58,56762.0,272.4389,272.8747,270.1368,270.5536,56762.0
2021-01-29 09:30:00,284.5,285.73,282.22,282.41,6664.0,269.5304,270.6957,267.3704,267.5504,6664.0
2021-01-29 10:00:00,281.94,282.63,279.6,279.76,5480.0,267.1051,267.7588,264.8883,265.0398,5480.0
2021-01-29 10:30:00,280.51,280.59,278.59,279.14,6553.0,265.7504,265.8262,263.9314,264.4525,6553.0
2021-01-29 11:00:00,279.4,280.67,278.6,278.77,16262.0,264.6988,265.902,263.9409,264.1019,16262.0
2021-01-29 11:30:00,278.53,278.87,277.32,278.82,8997.0,263.8746,264.1967,262.7282,264.1493,8997.0
2021-01-29 12:00:00,278.69,278.96,277.27,277.38,5934.0,264.0261,264.2819,262.6809,262.7851,5934.0
2021-01-29 12:30:00,277.38,277.38,274.83,274.83,5549.0,262.7851,262.7851,260.3692,260.3692,5549.0
2021-01-29 13:00:00,274.76,277.36,274.39,277.1,6685.0,260.3029,262.7661,259.9524,262.5198,6685.0
2021-01-29 13:30:00,277.41,278.99,277.39,278.03,8313.0,262.8135,264.3104,262.7945,263.4009,8313.0
2021-01-29 14:00:00,277.62,280.53,277.61,278.65,8058.0,263.0124,265.7693,263.003,263.9883,8058.0
2021-01-29 14:30:00,277.9,278.17,276.41,276.41,7149.0,263.2777,263.5335,261.8661,261.8661,7149.0
2021-01-29 15:00:00,276.19,278.24,276.19,277.54,11875.0,261.6577,263.5998,261.6577,262.9367,11875.0
2021-01-29 15:30:00,277.46,278.26,275.03,275.65,32792.0,262.8609,263.6188,260.5587,261.1461,32792.0
2021-02-01 09:30:00,278.21,279.85,277.12,279.34,5831.0,263.5714,265.1251,262.5388,264.6419,5831.0
2021-02-01 10:00:00,278.58,279.73,277.93,278.88,9608.0,263.9219,265.0114,263.3061,264.2061,9608.0
2021-02-01 10:30:00,279.07,279.07,276.21,277.1,26634.0,264.3862,264.3862,261.6766,262.5198,26634.0
2021-02-01 11:00:00,277.1,279.84,276.84,279.46,44855.0,262.5198,265.1156,262.2735,264.7556,44855.0
2021-02-01 11:30:00,279.57,280.94,279.42,280.25,5227.0,264.8598,266.1578,264.7177,265.5041,5227.0
2021-02-01 12:00:00,280.32,281.38,279.96,280.03,5260.0,265.5704,266.5746,265.2293,265.2956,5260.0
2021-02-01 12:30:00,280.2,280.69,278.76,278.86,6937.0,265.4567,265.9209,264.0925,264.1872,6937.0
2021-02-01 13:00:00,278.53,279.23,278.5,279.09,7247.0,263.8746,264.5377,263.8461,264.4051,7247.0
2021-02-01 13:30:00,279.14,281.5,279.07,281.29,11559.0,264.4525,266.6883,264.3862,266.4893,11559.0
2021-02-01 14:00:00,281.1,282.86,280.84,282.59,11908.0,266.3093,267.9767,266.063,267.7209,11908.0
2021-02-01 14:30:00,282.36,283.41,281.92,282.67,23210.0,267.503,268.4978,267.0862,267.7967,23210.0
2021-02-01 15:00:00,282.84,284.09,281.99,282.51,17259.0,267.9578,269.142,267.1525,267.6451,17259.0
2021-02-01 15:30:00,282.74,283.35,281.73,283.2,41817.0,267.863,268.441,266.9062,268.2988,41817.0
2021-02-02 09:30:00,282.15,286.08,270.45,273.31,51004.0,267.3041,271.0273,256.2197,258.9292,51004.0
2021-02-02 10:00:00,273.29,279.22,273.12,277.09,35118.0,258.9103,264.5283,258.7492,262.5103,35118.0
2021-02-02 10:30:00,277.3,277.76,275.88,276.99,24076.0,262.7093,263.1451,261.364,262.4156,24076.0
2021-02-02 11:00:00,277.15,279.78,277.04,279.3,25476.0,262.5672,265.0588,262.463,264.6041,25476.0
2021-02-02 11:30:00,279.34,279.87,276.7,277.75,14629.0,264.6419,265.1441,262.1409,263.1356,14629.0
2021-02-02 12:00:00,277.94,279.16,277.61,278.72,12797.0,263.3156,264.4714,263.003,264.0546,12797.0
2021-02-02 12:30:00,278.59,279.38,278.34,278.65,8891.0,263.9314,264.6798,263.6946,263.9883,8891.0
2021-02-02 13:00:00,278.35,280.09,278.0,279.55,13536.0,263.704,265.3525,263.3725,264.8409,13536.0
2021-02-02 13:30:00,279.54,280.1,278.56,278.56,9418.0,264.8314,265.362,263.903,263.903,9418.0
2021-02-02 14:00:00,278.82,278.97,277.5,278.19,9689.0,264.1493,264.2914,262.8988,263.5525,9689.0
2021-02-02 14:30:00,278.31,279.44,277.59,279.43,10489.0,263.6661,264.7367,262.984,264.7272,10489.0
2021-02-02 15:00:00,279.26,279.26,277.29,277.91,26975.0,264.5662,264.5662,262.6998,263.2872,26975.0
2021-02-02 15:30:00,278.08,278.4,276.06,276.52,50529.0,263.4482,263.7514,261.5345,261.9703,50529.0
2021-02-03 09:30:00,275.34,276.8,274.76,276.34,5630.0,260.8524,262.2356,260.3029,261.7998,5630.0
2021-02-03 10:00:00,276.99,276.99,274.26,274.26,17068.0,262.4156,262.4156,259.8292,259.8292,17068.0
2021-02-03 10:30:00,274.25,274.56,272.71,272.71,7647.0,259.8198,260.1135,258.3608,258.3608,7647.0
2021-02-03 11:00:00,273.12,273.48,271.11,271.99,6416.0,258.7492,259.0903,256.845,257.6787,6416.0
2021-02-03 11:30:00,272.02,272.38,271.58,272.2,4031.0,257.7071,258.0482,257.2903,257.8776,4031.0
2021-02-03 12:00:00,272.2,272.45,271.66,272.28,7129.0,257.8776,258.1145,257.366,257.9534,7129.0
2021-02-03 12:30:00,272.29,273.58,271.87,273.51,5019.0,257.9629,259.185,257.565,259.1187,5019.0
2021-02-03 13:00:00,273.34,273.34,271.71,271.71,5149.0,258.9576,258.9576,257.4134,257.4134,5149.0
2021-02-03 13:30:00,271.69,272.89,271.12,272.49,14060.0,257.3945,258.5313,256.8545,258.1524,14060.0
2021-02-03 14:00:00,272.51,273.38,272.51,272.72,5582.0,258.1713,258.9955,258.1713,258.3703,5582.0
2021-02-03 14:30:00,272.31,272.46,270.35,270.36,4193.0,257.9818,258.124,256.125,256.1344,4193.0
2021-02-03 15:00:00,270.1,272.79,270.07,272.35,13110.0,255.8881,258.4366,255.8597,258.0197,13110.0
2021-02-03 15:30:00,272.34,272.34,270.73,270.83,24426.0,258.0103,258.0103,256.485,256.5797,24426.0
2021-02-04 09:30:00,270.46,271.53,268.74,270.97,15766.0,256.2292,257.2429,254.5997,256.7124,15766.0
2021-02-04 10:00:00,270.79,274.55,270.53,273.37,15542.0,256.5418,260.104,256.2955,258.9861,15542.0
2021-02-04 10:30:00,273.82,275.19,273.17,274.39,14193.0,259.4124,260.7103,258.7966,259.9524,14193.0
2021-02-04 11:00:00,273.96,274.08,272.91,273.12,6923.0,259.545,259.6587,258.5503,258.7492,6923.0
2021-02-04 11:30:00,272.92,272.92,271.5,272.38,9256.0,258.5597,258.5597,257.2145,258.0482,9256.0
2021-02-04 12:00:00,272.7,272.77,271.44,272.61,5711.0,258.3513,258.4176,257.1576,258.2661,5711.0
2021-02-04 12:30:00,272.69,274.35,272.69,273.73,7996.0,258.3418,259.9145,258.3418,259.3271,7996.0
2021-02-04 13:00:00,273.61,273.73,272.51,273.13,7633.0,259.2134,259.3271,258.1713,258.7587,7633.0
2021-02-04 13:30:00,273.2,274.35,272.91,273.9,9487.0,258.825,259.9145,258.5503,259.4882,9487.0
2021-02-04 14:00:00,273.99,274.17,273.46,274.09,15612.0,259.5734,259.744,259.0713,259.6682,15612.0
2021-02-04 14:30:00,274.37,274.48,273.44,273.48,9927.0,259.9335,260.0377,259.0524,259.0903,9927.0
2021-02-04 15:00:00,273.28,274.08,273.12,274.08,13682.0,258.9008,259.6587,258.7492,259.6587,13682.0
2021-02-04 15:30:00,273.91,274.05,272.26,272.98,50789.0,259.4977,259.6303,257.9345,258.6166,50789.0
2021-02-05 09:30:00,274.83,279.67,272.73,276.71,20020.0,260.3692,264.9546,258.3797,262.1503,20020.0
2021-02-05 10:00:00,276.69,277.95,275.5,276.24,19816.0,262.1314,263.3251,261.004,261.7051,19816.0
2021-02-05 10:30:00,276.26,278.59,276.26,276.8,14256.0,261.724,263.9314,261.724,262.2356,14256.0
2021-02-05 11:00:00,276.72,277.55,275.87,277.52,6517.0,262.1598,262.9461,261.3545,262.9177,6517.0
2021-02-05 11:30:00,277.62,278.31,276.77,277.12,6119.0,263.0124,263.6661,262.2072,262.5388,6119.0
2021-02-05 12:00:00,277.16,277.52,276.08,276.74,5914.0,262.5767,262.9177,261.5535,262.1787,5914.0
2021-02-05 12:30:00,276.69,277.24,275.59,275.92,6620.0,262.1314,262.6524,261.0893,261.4019,6620.0
2021-02-05 13:00:00,275.93,275.93,274.91,275.69,13347.0,261.4114,261.4114,260.445,261.184,13347.0
2021-02-05 13:30:00,275.9,275.96,275.33,275.79,3741.0,261.3829,261.4398,260.8429,261.2787,3741.0
2021-02-05 14:00:00,275.84,275.87,275.31,275.39,4954.0,261.3261,261.3545,260.824,260.8998,4954.0
2021-02-05 14:30:00,275.49,275.49,273.88,273.88,5201.0,260.9945,260.9945,259.4692,259.4692,5201.0
2021-02-05 15:00:00,273.89,274.92,273.67,274.1,6568.0,259.4787,260.4545,259.2703,259.6777,6568.0
2021-02-05 15:30:00,274.4,275.23,273.67,274.0,39474.0,259.9619,260.7482,259.2703,259.5829,39474.0
2021-02-08 09:30:00,275.06,280.0,274.68,278.92,22483.0,260.5871,265.2672,260.2271,264.244,22483.0
2021-02-08 10:00:00,278.9,280.41,277.91,280.41,8147.0,264.2251,265.6556,263.2872,265.6556,8147.0
2021-02-08 10:30:00,280.41,280.44,279.04,280.12,10450.0,265.6556,265.6841,264.3577,265.3809,10450.0
2021-02-08 11:00:00,280.2,282.27,280.13,281.14,8051.0,265.4567,267.4178,265.3904,266.3472,8051.0
2021-02-08 11:30:00,280.89,281.21,279.48,280.94,10050.0,266.1104,266.4136,264.7746,266.1578,10050.0
2021-02-08 12:00:00,280.99,282.36,280.99,281.12,8890.0,266.2051,267.503,266.2051,266.3283,8890.0
2021-02-08 12:30:00,280.99,281.58,279.93,280.26,7370.0,266.2051,266.7641,265.2009,265.5135,7370.0
2021-02-08 13:00:00,280.0,281.61,280.0,281.43,6992.0,265.2672,266.7925,265.2672,266.622,6992.0
2021-02-08 13:30:00,281.26,282.22,281.09,281.78,6463.0,266.4609,267.3704,266.2999,266.9536,6463.0
2021-02-08 14:00:00,281.61,283.05,281.61,282.32,11136.0,266.7925,268.1567,266.7925,267.4651,11136.0
2021-02-08 14:30:00,282.2,283.04,281.39,282.62,8948.0,267.3515,268.1473,266.5841,267.7494,8948.0
2021-02-08 15:00:00,282.77,282.77,281.13,281.58,6913.0,267.8915,267.8915,266.3378,266.7641,6913.0
2021-02-08 15:30:00,281.82,283.78,281.59,283.66,39385.0,266.9915,268.8483,266.7736,268.7346,39385.0
2021-02-09 09:30:00,282.95,284.6,278.2,280.21,16070.0,268.062,269.6252,263.5619,265.4662,16070.0
2021-02-09 10:00:00,282.51,285.0,280.79,282.8,6801.0,267.6451,270.0041,266.0157,267.9199,6801.0
2021-02-09 10:30:00,282.48,283.3,281.88,282.78,4625.0,267.6167,268.3936,267.0483,267.9009,4625.0
2021-02-09 11:00:00,283.01,283.05,281.3,283.05,10322.0,268.1188,268.1567,266.4988,268.1567,10322.0
2021-02-09 11:30:00,283.05,283.36,282.4,283.03,4105.0,268.1567,268.4504,267.5409,268.1378,4105.0
2021-02-09 12:00:00,283.1,283.77,282.82,283.77,5234.0,268.2041,268.8389,267.9388,268.8389,5234.0
2021-02-09 12:30:00,283.56,284.0,283.45,283.6,2994.0,268.6399,269.0567,268.5357,268.6778,2994.0
2021-02-09 13:00:00,283.43,283.43,281.87,282.33,6277.0,268.5167,268.5167,267.0388,267.4746,6277.0
2021-02-09 13:30:00,282.5,283.28,282.41,283.28,5419.0,267.6357,268.3746,267.5504,268.3746,5419.0
2021-02-09 14:00:00,283.25,283.67,283.18,283.49,5172.0,268.3462,268.7441,268.2799,268.5736,5172.0
2021-02-09 14:30:00,283.73,284.01,283.02,283.12,4408.0,268.801,269.0662,268.1283,268.2231,4408.0
2021-02-09 15:00:00,283.35,283.57,282.85,283.41,6465.0,268.441,268.6494,267.9673,268.4978,6465.0
2021-02-09 15:30:00,283.69,286.0,283.48,284.47,46662.0,268.7631,270.9515,268.5641,269.502,46662.0
2021-02-10 09:30:00,285.74,289.59,285.13,288.81,6572.0,270.7052,274.3526,270.1273,273.6137,6572.0
2021-02-10 10:00:00,288.79,289.06,286.74,287.59,7959.0,273.5947,273.8505,271.6526,272.4579,7959.0
2021-02-10 10:30:00,287.41,287.51,284.31,284.87,9711.0,272.2873,272.3821,269.3504,269.881,9711.0
2021-02-10 11:00:00,285.18,287.26,285.18,286.04,4025.0,270.1747,272.1452,270.1747,270.9894,4025.0
2021-02-10 11:30:00,285.8,287.71,285.6,287.13,4616.0,270.762,272.5715,270.5726,272.0221,4616.0
2021-02-10 12:00:00,287.07,287.07,284.98,285.48,5071.0,271.9652,271.9652,269.9852,270.4589,5071.0
2021-02-10 12:30:00,285.44,286.41,284.89,285.97,3532.0,270.421,271.3399,269.8999,270.9231,3532.0
2021-02-10 13:00:00,285.16,286.58,285.16,286.54,3518.0,270.1557,271.501,270.1557,271.4631,3518.0
2021-02-10 13:30:00,286.83,287.7,285.97,286.24,5230.0,271.7378,272.5621,270.9231,271.1789,5230.0
2021-02-10 14:00:00,286.45,287.01,286.4,286.66,8002.0,271.3778,271.9084,271.3305,271.5768,8002.0
2021-02-10 14:30:00,286.36,287.78,286.35,287.73,5503.0,271.2926,272.6379,271.2831,272.5905,5503.0
2021-02-10 15:00:00,287.8,288.0,286.88,287.24,6309.0,272.6568,272.8463,271.7852,272.1263,6309.0
2021-02-10 15:30:00,287.45,287.63,285.82,286.72,24498.0,272.3252,272.4957,270.781,271.6336,24498.0
2021-02-11 09:30:00,287.59,290.24,285.92,287.93,6933.0,272.4579,274.9684,270.8757,272.78,6933.0
2021-02-11 10:00:00,287.92,289.99,287.92,289.22,6287.0,272.7705,274.7316,272.7705,274.0021,6287.0
2021-02-11 10:30:00,289.13,289.74,287.81,287.81,6708.0,273.9168,274.4947,272.6663,272.6663,6708.0
2021-02-11 11:00:00,287.63,289.3,287.11,288.99,8641.0,272.4957,274.0779,272.0031,273.7842,8641.0
2021-02-11 11:30:00,289.22,289.66,288.58,289.55,4903.0,274.0021,274.4189,273.3958,274.3147,4903.0
2021-02-11 12:00:00,289.37,289.49,288.22,288.67,25119.0,274.1442,274.2579,273.0547,273.481,25119.0
2021-02-11 12:30:00,288.85,289.44,288.5,288.67,5536.0,273.6516,274.2105,273.32,273.481,5536.0
2021-02-11 13:00:00,288.7,290.07,288.38,290.06,6312.0,273.5094,274.8074,273.2063,274.7979,6312.0
2021-02-11 13:30:00,289.66,290.65,289.66,290.62,6447.0,274.4189,275.3568,274.4189,275.3284,6447.0
2021-02-11 14:00:00,290.24,290.24,289.2,290.14,4029.0,274.9684,274.9684,273.9831,274.8737,4029.0
2021-02-11 14:30:00,290.08,291.15,290.08,290.82,5993.0,274.8168,275.8305,274.8168,275.5179,5993.0
2021-02-11 15:00:00,290.86,292.02,290.35,291.92,8021.0,275.5558,276.6548,275.0726,276.56,8021.0
2021-02-11 15:30:00,291.76,292.79,291.49,291.97,37729.0,276.4084,277.3842,276.1526,276.6074,37729.0
2021-02-12 09:30:00,290.22,294.49,288.7,294.49,6251.0,274.9495,278.9948,273.5094,278.9948,6251.0
2021-02-12 10:00:00,294.58,294.58,291.77,294.0,4060.0,279.0801,279.0801,276.4179,278.5306,4060.0
2021-02-12 10:30:00,293.0,294.18,292.72,293.02,10807.0,277.5832,278.7011,277.3179,277.6021,10807.0
2021-02-12 11:00:00,292.86,293.08,292.52,292.59,6641.0,277.4506,277.659,277.1285,277.1948,6641.0
2021-02-12 11:30:00,292.6,292.96,291.59,292.05,4330.0,277.2042,277.5453,276.2474,276.6832,4330.0
2021-02-12 12:00:00,292.12,292.12,290.6,290.71,4995.0,276.7495,276.7495,275.3095,275.4137,4995.0
2021-02-12 12:30:00,290.71,291.57,290.7,290.97,4190.0,275.4137,276.2284,275.4042,275.66,4190.0
2021-02-12 13:00:00,290.88,291.16,290.27,290.27,3360.0,275.5747,275.84,274.9968,274.9968,3360.0
2021-02-12 13:30:00,290.2,291.46,290.01,291.06,4371.0,274.9305,276.1242,274.7505,275.7453,4371.0
2021-02-12 14:00:00,291.07,291.77,290.89,291.77,4843.0,275.7547,276.4179,275.5842,276.4179,4843.0
2021-02-12 14:30:00,291.65,292.24,291.13,291.9,4361.0,276.3042,276.8632,275.8116,276.5411,4361.0
2021-02-12 15:00:00,291.78,292.8,291.72,292.62,9179.0,276.4274,277.3937,276.3705,277.2232,9179.0
2021-02-12 15:30:00,292.63,293.4,292.51,293.05,23454.0,277.2327,277.9621,277.119,277.6306,23454.0
2021-02-16 09:30:00,292.71,293.53,291.16,291.91,5109.0,277.3085,278.0853,275.84,276.5505,5109.0
2021-02-16 10:00:00,291.65,292.55,291.42,292.23,6691.0,276.3042,277.1569,276.0863,276.8537,6691.0
2021-02-16 10:30:00,292.11,292.39,290.39,291.75,8176.0,276.74,277.0053,275.1105,276.399,8176.0
2021-02-16 11:00:00,291.87,292.0,291.4,291.81,8317.0,276.5127,276.6358,276.0674,276.4558,8317.0
2021-02-16 11:30:00,291.6,292.28,291.0,291.33,7170.0,276.2569,276.9011,275.6884,276.0011,7170.0
2021-02-16 12:00:00,291.21,292.62,290.84,292.16,6900.0,275.8874,277.2232,275.5368,276.7874,6900.0
2021-02-16 12:30:00,292.24,292.41,290.87,291.44,6141.0,276.8632,277.0242,275.5653,276.1053,6141.0
2021-02-16 13:00:00,291.56,292.32,291.26,292.11,6179.0,276.219,276.939,275.9347,276.74,6179.0
2021-02-16 13:30:00,291.85,292.65,291.85,292.47,5971.0,276.4937,277.2516,276.4937,277.0811,5971.0
2021-02-16 14:00:00,292.65,292.65,291.59,292.24,5420.0,277.2516,277.2516,276.2474,276.8632,5420.0
2021-02-16 14:30:00,292.4,292.41,290.68,290.99,5031.0,277.0148,277.0242,275.3853,275.679,5031.0
2021-02-16 15:00:00,290.99,290.99,290.58,290.75,5089.0,275.679,275.679,275.2905,275.4516,5089.0
2021-02-16 15:30:00,290.95,291.26,290.17,290.62,23333.0,275.6411,275.9347,274.9021,275.3284,23333.0
2021-02-17 09:30:00,290.1,294.3,289.5,293.0,7441.0,274.8358,278.8148,274.2674,277.5832,7441.0
2021-02-17 10:00:00,292.94,294.29,291.46,293.44,18122.0,277.5264,278.8053,276.1242,278.0,18122.0
2021-02-17 10:30:00,293.2,294.18,292.58,293.57,6276.0,277.7727,278.7011,277.1853,278.1232,6276.0
2021-02-17 11:00:00,293.92,293.92,291.6,293.39,6093.0,278.4548,278.4548,276.2569,277.9527,6093.0
2021-02-17 11:30:00,293.12,293.71,292.46,293.26,3799.0,277.6969,278.2558,277.0716,277.8295,3799.0
2021-02-17 12:00:00,293.07,293.15,291.76,291.99,3499.0,277.6495,277.7253,276.4084,276.6263,3499.0
2021-02-17 12:30:00,292.08,292.63,291.7,292.05,6901.0,276.7116,277.2327,276.3516,276.6832,6901.0
2021-02-17 13:00:00,291.74,292.35,290.7,290.82,3430.0,276.3895,276.9674,275.4042,275.5179,3430.0
2021-02-17 13:30:00,290.81,292.77,290.81,292.67,9380.0,275.5084,277.3653,275.5084,277.2706,9380.0
2021-02-17 14:00:00,293.04,295.03,292.65,295.02,20655.0,277.6211,279.5064,277.2516,279.4969,20655.0
2021-02-17 14:30:00,294.8,296.6,294.56,296.11,10714.0,279.2885,280.9938,279.0611,280.5296,10714.0
2021-02-17 15:00:00,296.11,296.2,294.85,295.22,11722.0,280.5296,280.6148,279.3359,279.6864,11722.0
2021-02-17 15:30:00,294.94,295.47,293.22,293.46,39442.0,279.4211,279.9232,277.7916,278.019,39442.0
2021-02-18 09:30:00,292.58,293.08,289.06,289.92,14721.0,277.1853,277.659,273.8505,274.6653,14721.0
2021-02-18 10:00:00,289.92,291.32,288.82,290.05,18496.0,274.6653,275.9916,273.6231,274.7884,18496.0
2021-02-18 10:30:00,290.37,291.31,288.42,289.12,18680.0,275.0916,275.9821,273.2442,273.9074,18680.0
2021-02-18 11:00:00,289.12,289.77,286.23,286.4,22475.0,273.9074,274.5231,271.1694,271.3305,22475.0
2021-02-18 11:30:00,286.81,288.91,286.26,288.02,11193.0,271.7189,273.7084,271.1978,272.8652,11193.0
2021-02-18 12:00:00,287.9,288.08,286.52,286.69,10139.0,272.7515,272.9221,271.4442,271.6052,10139.0
2021-02-18 12:30:00,286.57,287.85,286.57,287.85,10497.0,271.4915,272.7042,271.4915,272.7042,10497.0
2021-02-18 13:00:00,287.65,289.71,287.38,289.5,12108.0,272.5147,274.4663,272.2589,274.2674,12108.0
2021-02-18 13:30:00,289.64,291.29,289.64,291.16,8119.0,274.4,275.9632,274.4,275.84,8119.0
2021-02-18 14:00:00,291.18,292.67,291.18,292.65,10186.0,275.859,277.2706,275.859,277.2516,10186.0
2021-02-18 14:30:00,292.91,293.24,291.82,293.16,9005.0,277.4979,277.8106,276.4653,277.7348,9005.0
2021-02-18 15:00:00,293.06,293.06,291.85,292.71,8561.0,277.64,277.64,276.4937,277.3085,8561.0
2021-02-18 15:30:00,292.57,293.01,290.05,290.37,39449.0,277.1758,277.5927,274.7884,275.0916,39449.0
2021-02-19 09:30:00,291.51,295.8,291.51,292.88,9874.0,276.1716,280.2359,276.1716,277.4695,9874.0
2021-02-19 10:00:00,292.43,294.16,291.33,293.47,2745.0,277.0432,278.6822,276.0011,278.0285,2745.0
2021-02-19 10:30:00,293.95,293.95,292.36,292.73,2862.0,278.4832,278.4832,276.9769,277.3274,2862.0
2021-02-19 11:00:00,292.45,293.55,292.45,293.16,6932.0,277.0621,278.1043,277.0621,277.7348,6932.0
2021-02-19 11:30:00,293.17,293.35,292.04,292.35,4320.0,277.7443,277.9148,276.6737,276.9674,4320.0
2021-02-19 12:00:00,292.05,292.46,291.43,291.75,5618.0,276.6832,277.0716,276.0958,276.399,5618.0
2021-02-19 12:30:00,291.81,292.46,291.56,292.16,3270.0,276.4558,277.0716,276.219,276.7874,3270.0
2021-02-19 13:00:00,292.21,293.18,291.75,293.18,6515.0,276.8348,277.7537,276.399,277.7537,6515.0
2021-02-19 13:30:00,293.02,293.86,292.91,293.85,4477.0,277.6021,278.3979,277.4979,278.3885,4477.0
2021-02-19 14:00:00,293.71,294.51,292.87,293.32,6920.0,278.2558,279.0137,277.46,277.8864,6920.0
2021-02-19 14:30:00,293.13,293.67,292.98,293.61,3601.0,277.7064,278.2179,277.5642,278.1611,3601.0
2021-02-19 15:00:00,293.75,294.29,293.16,293.93,5842.0,278.2937,278.8053,277.7348,278.4643,5842.0
2021-02-19 15:30:00,293.91,294.46,293.55,293.55,26563.0,278.4453,278.9664,278.1043,278.1043,26563.0
2021-02-22 09:30:00,291.84,294.87,289.05,290.93,8602.0,276.4842,279.3548,273.841,275.6221,8602.0
2021-02-22 10:00:00,290.78,290.78,287.45,288.29,9031.0,275.48,275.48,272.3252,273.121,9031.0
2021-02-22 10:30:00,288.04,288.55,286.6,288.15,10402.0,272.8842,273.3673,271.5199,272.9884,10402.0
2021-02-22 11:00:00,288.16,289.53,288.04,288.58,7136.0,272.9979,274.2958,272.8842,273.3958,7136.0
2021-02-22 11:30:00,288.5,289.4,287.96,288.6,6034.0,273.32,274.1726,272.8084,273.4147,6034.0
2021-02-22 12:00:00,288.53,289.81,288.51,289.5,4186.0,273.3484,274.561,273.3294,274.2674,4186.0
2021-02-22 12:30:00,289.78,290.76,289.34,290.36,7416.0,274.5326,275.4611,274.1158,275.0821,7416.0
2021-02-22 13:00:00,290.15,290.46,289.58,289.58,5663.0,274.8832,275.1768,274.3431,274.3431,5663.0
2021-02-22 13:30:00,289.61,291.08,289.46,290.25,6944.0,274.3716,275.7642,274.2295,274.9779,6944.0
2021-02-22 14:00:00,290.21,290.37,289.23,290.11,6513.0,274.94,275.0916,274.0116,274.8453,6513.0
2021-02-22 14:30:00,289.52,290.42,289.52,289.92,6790.0,274.2863,275.1389,274.2863,274.6653,6790.0
2021-02-22 15:00:00,289.91,290.35,288.67,288.68,9194.0,274.6558,275.0726,273.481,273.4905,9194.0
2021-02-22 15:30:00,288.85,290.02,288.84,289.66,36940.0,273.6516,274.76,273.6421,274.4189,36940.0
2021-02-23 09:30:00,289.32,290.29,284.05,285.68,9745.0,274.0968,275.0158,269.1041,270.6484,9745.0
2021-02-23 10:00:00,285.65,286.04,283.48,283.92,7990.0,270.6199,270.9894,268.5641,268.981,7990.0
2021-02-23 10:30:00,283.61,286.25,283.07,286.25,5689.0,268.6873,271.1884,268.1757,271.1884,5689.0
2021-02-23 11:00:00,286.67,286.67,284.49,284.88,7034.0,271.5863,271.5863,269.521,269.8904,7034.0
2021-02-23 11:30:00,284.94,285.96,284.3,284.3,2647.0,269.9473,270.9136,269.341,269.341,2647.0
2021-02-23 12:00:00,284.09,285.32,283.98,285.32,3291.0,269.142,270.3073,269.0378,270.3073,3291.0
2021-02-23 12:30:00,284.85,285.6,284.27,284.27,4736.0,269.862,270.5726,269.3125,269.3125,4736.0
2021-02-23 13:00:00,284.41,285.22,284.09,285.12,7113.0,269.4452,270.2126,269.142,270.1178,7113.0
2021-02-23 13:30:00,284.95,286.22,284.58,286.22,5985.0,269.9568,271.1599,269.6062,271.1599,5985.0
2021-02-23 14:00:00,286.37,288.23,286.37,287.78,5259.0,271.302,273.0642,271.302,272.6379,5259.0
2021-02-23 14:30:00,288.12,288.53,287.33,288.53,5602.0,272.96,273.3484,272.2115,273.3484,5602.0
2021-02-23 15:00:00,288.5,290.06,288.33,289.84,7215.0,273.32,274.7979,273.1589,274.5895,7215.0
2021-02-23 15:30:00,289.69,290.04,288.35,288.35,26805.0,274.4474,274.7789,273.1779,273.1779,26805.0
2021-02-24 09:30:00,287.76,289.64,285.54,286.53,3774.0,272.6189,274.4,270.5157,271.4536,3774.0
2021-02-24 10:00:00,285.95,286.79,285.2,286.41,5478.0,270.9041,271.6999,270.1936,271.3399,5478.0
2021-02-24 10:30:00,286.51,288.6,286.51,288.55,8914.0,271.4347,273.4147,271.4347,273.3673,8914.0
2021-02-24 11:00:00,288.71,289.21,287.83,288.18,7500.0,273.5189,273.9926,272.6852,273.0168,7500.0
2021-02-24 11:30:00,287.96,288.67,286.13,286.89,8602.0,272.8084,273.481,271.0747,271.7947,8602.0
2021-02-24 12:00:00,286.96,287.49,285.13,286.34,12169.0,271.861,272.3631,270.1273,271.2736,12169.0
2021-02-24 12:30:00,286.18,286.32,285.68,286.12,10811.0,271.122,271.2547,270.6484,271.0652,10811.0
2021-02-24 13:00:00,286.12,287.76,285.79,287.76,24313.0,271.0652,272.6189,270.7526,272.6189,24313.0
2021-02-24 13:30:00,287.9,288.61,286.37,288.27,15937.0,272.7515,273.4242,271.302,273.1021,15937.0
2021-02-24 14:00:00,288.43,289.15,288.07,288.77,11478.0,273.2537,273.9358,272.9126,273.5758,11478.0
2021-02-24 14:30:00,288.73,289.91,288.59,289.63,11032.0,273.5379,274.6558,273.4052,274.3905,11032.0
2021-02-24 15:00:00,289.55,291.1,289.55,290.98,8854.0,274.3147,275.7832,274.3147,275.6695,8854.0
2021-02-24 15:30:00,290.73,291.72,290.23,290.74,33527.0,275.4326,276.3705,274.9589,275.4421,33527.0
2021-02-25 09:30:00,282.27,288.86,280.39,288.86,18928.0,267.4178,273.661,265.6367,273.661,18928.0
2021-02-25 10:00:00,286.46,288.17,285.79,286.38,7081.0,271.3873,273.0073,270.7526,271.3115,7081.0
2021-02-25 10:30:00,285.63,287.48,285.1,287.48,10005.0,270.601,272.3536,270.0989,272.3536,10005.0
2021-02-25 11:00:00,287.33,287.89,286.44,287.31,12936.0,272.2115,272.7421,271.3684,272.1926,12936.0
2021-02-25 11:30:00,287.31,288.0,285.73,286.05,12159.0,272.1926,272.8463,270.6957,270.9989,12159.0
2021-02-25 12:00:00,286.25,287.03,285.92,286.57,10139.0,271.1884,271.9273,270.8757,271.4915,10139.0
2021-02-25 12:30:00,286.45,286.45,283.86,284.28,5817.0,271.3778,271.3778,268.9241,269.322,5817.0
2021-02-25 13:00:00,283.75,284.57,282.91,284.49,11128.0,268.8199,269.5968,268.0241,269.521,11128.0
2021-02-25 13:30:00,284.52,285.48,283.89,284.27,11551.0,269.5494,270.4589,268.9525,269.3125,11551.0
2021-02-25 14:00:00,284.65,285.23,284.12,284.9,5569.0,269.6725,270.222,269.1704,269.9094,5569.0
2021-02-25 14:30:00,284.45,284.73,283.36,283.75,7752.0,269.4831,269.7483,268.4504,268.8199,7752.0
2021-02-25 15:00:00,284.01,284.01,281.75,282.59,9887.0,269.0662,269.0662,266.9251,267.7209,9887.0
2021-02-25 15:30:00,282.63,283.4,281.8,282.23,38330.0,267.7588,268.4883,266.9725,267.3799,38330.0
2021-02-26 09:30:00,283.03,286.86,281.87,285.25,6649.0,268.1378,271.7663,267.0388,270.241,6649.0
2021-02-26 10:00:00,284.44,284.44,279.3,279.41,13286.0,269.4736,269.4736,264.6041,264.7083,13286.0
2021-02-26 10:30:00,279.41,281.0,279.29,280.01,31019.0,264.7083,266.2146,264.5946,265.2767,31019.0
2021-02-26 11:00:00,280.02,280.62,279.74,280.46,15780.0,265.2862,265.8546,265.0209,265.703,15780.0
2021-02-26 11:30:00,280.36,280.66,279.56,279.78,9938.0,265.6083,265.8925,264.8504,265.0588,9938.0
2021-02-26 12:00:00,279.86,280.52,278.79,278.79,17960.0,265.1346,265.7599,264.1209,264.1209,17960.0
2021-02-26 12:30:00,278.85,280.4,278.84,279.53,11465.0,264.1777,265.6462,264.1683,264.8219,11465.0
2021-02-26 13:00:00,279.42,280.51,278.82,280.12,22734.0,264.7177,265.7504,264.1493,265.3809,22734.0
2021-02-26 13:30:00,280.1,282.18,279.91,281.5,13322.0,265.362,267.3325,265.182,266.6883,13322.0
2021-02-26 14:00:00,281.69,282.12,280.61,280.98,6902.0,266.8683,267.2757,265.8451,266.1957,6902.0
2021-02-26 14:30:00,280.94,281.3,280.25,280.67,8280.0,266.1578,266.4988,265.5041,265.902,8280.0
2021-02-26 15:00:00,280.93,283.09,280.93,282.42,15667.0,266.1483,268.1946,266.1483,267.5599,15667.0
2021-02-26 15:30:00,282.09,283.03,279.38,279.76,50813.0,267.2472,268.1378,264.6798,265.0398,50813.0
2021-03-01 09:30:00,282.73,284.96,281.57,282.9,4288.0,267.8536,269.9662,266.7546,268.0146,4288.0
2021-03-01 10:00:00,282.88,282.88,281.46,281.97,9414.0,267.9957,267.9957,266.6504,267.1336,9414.0
2021-03-01 10:30:00,281.71,282.59,281.27,281.92,11973.0,266.8872,267.7209,266.4704,267.0862,11973.0
2021-03-01 11:00:00,281.91,282.57,281.53,281.56,14367.0,267.0767,267.702,266.7167,266.7451,14367.0
2021-03-01 11:30:00,281.36,282.36,281.35,282.03,10782.0,266.5557,267.503,266.5462,267.1904,10782.0
2021-03-01 12:00:00,281.95,283.55,281.95,283.03,11001.0,267.1146,268.6304,267.1146,268.1378,11001.0
2021-03-01 12:30:00,283.21,283.21,281.81,281.98,15475.0,268.3083,268.3083,266.982,267.143,15475.0
2021-03-01 13:00:00,282.0,282.38,281.82,282.32,7600.0,267.162,267.522,266.9915,267.4651,7600.0
2021-03-01 13:30:00,282.53,283.39,282.51,282.6,11842.0,267.6641,268.4788,267.6451,267.7304,11842.0
2021-03-01 14:00:00,282.74,283.12,282.26,282.41,6684.0,267.863,268.2231,267.4083,267.5504,6684.0
2021-03-01 14:30:00,282.28,283.56,281.93,283.17,9806.0,267.4273,268.6399,267.0957,268.2704,9806.0
2021-03-01 15:00:00,283.34,283.37,281.65,282.38,14300.0,268.4315,268.4599,266.8304,267.522,14300.0
2021-03-01 15:30:00,282.51,282.65,281.03,281.81,58926.0,267.6451,267.7778,266.243,266.982,58926.0
2021-03-02 09:30:00,283.22,283.22,279.23,280.91,5287.0,268.3178,268.3178,264.5377,266.1293,5287.0
2021-03-02 10:00:00,280.28,281.34,278.16,278.85,5301.0,265.5325,266.5367,263.524,264.1777,5301.0
2021-03-02 10:30:00,279.52,281.29,278.38,281.25,7123.0,264.8125,266.4893,263.7325,266.4514,7123.0
2021-03-02 11:00:00,281.24,282.04,280.23,281.92,9430.0,266.442,267.1999,265.4851,267.0862,9430.0
2021-03-02 11:30:00,281.68,281.86,280.15,281.64,5416.0,266.8588,267.0294,265.4093,266.8209,5416.0
2021-03-02 12:00:00,281.69,285.02,281.69,284.47,8389.0,266.8683,270.0231,266.8683,269.502,8389.0
2021-03-02 12:30:00,284.09,285.1,283.99,284.68,8398.0,269.142,270.0989,269.0473,269.701,8398.0
2021-03-02 13:00:00,285.1,285.57,284.82,284.84,3882.0,270.0989,270.5441,269.8336,269.8526,3882.0
2021-03-02 13:30:00,284.98,285.14,284.51,284.92,7671.0,269.9852,270.1368,269.5399,269.9283,7671.0
2021-03-02 14:00:00,284.79,284.79,283.55,283.66,2500.0,269.8052,269.8052,268.6304,268.7346,2500.0
2021-03-02 14:30:00,283.52,284.71,283.18,284.65,4161.0,268.602,269.7294,268.2799,269.6725,4161.0
2021-03-02 15:00:00,284.84,284.84,284.04,284.45,4631.0,269.8526,269.8526,269.0946,269.4831,4631.0
2021-03-02 15:30:00,284.44,285.27,284.36,285.13,29636.0,269.4736,270.2599,269.3978,270.1273,29636.0
2021-03-03 09:30:00,285.51,287.0,283.97,285.14,8521.0,270.4873,271.8989,269.0283,270.1368,8521.0
2021-03-03 10:00:00,285.04,286.24,284.63,285.49,8896.0,270.042,271.1789,269.6536,270.4684,8896.0
2021-03-03 10:30:00,285.56,287.24,285.0,286.99,11239.0,270.5347,272.1263,270.0041,271.8894,11239.0
2021-03-03 11:00:00,286.81,289.35,286.8,288.94,10993.0,271.7189,274.1252,271.7094,273.7368,10993.0
2021-03-03 11:30:00,289.17,289.18,287.48,288.78,6232.0,273.9547,273.9642,272.3536,273.5852,6232.0
2021-03-03 12:00:00,288.71,289.0,288.04,288.73,6433.0,273.5189,273.7937,272.8842,273.5379,6433.0
2021-03-03 12:30:00,289.32,290.35,288.6,289.2,12015.0,274.0968,275.0726,273.4147,273.9831,12015.0
2021-03-03 13:00:00,289.6,290.82,289.26,290.51,8062.0,274.3621,275.5179,274.04,275.2242,8062.0
2021-03-03 13:30:00,290.26,290.58,289.66,289.76,7290.0,274.9874,275.2905,274.4189,274.5137,7290.0
2021-03-03 14:00:00,289.96,289.96,288.09,289.12,8876.0,274.7032,274.7032,272.9315,273.9074,8876.0
2021-03-03 14:30:00,289.02,290.17,288.56,290.13,9492.0,273.8126,274.9021,273.3768,274.8642,9492.0
2021-03-03 15:00:00,290.23,291.32,289.42,289.71,13727.0,274.9589,275.9916,274.1916,274.4663,13727.0
2021-03-03 15:30:00,289.71,291.16,288.51,288.53,43187.0,274.4663,275.84,273.3294,273.3484,43187.0
2021-03-04 09:30:00,288.3,290.41,286.66,288.68,8603.0,273.1305,275.1295,271.5768,273.4905,8603.0
2021-03-04 10:00:00,288.65,289.01,285.35,286.33,10973.0,273.4621,273.8031,270.3357,271.2642,10973.0
2021-03-04 10:30:00,285.77,286.46,284.37,284.72,17035.0,270.7336,271.3873,269.4073,269.7389,17035.0
2021-03-04 11:00:00,284.67,285.92,284.03,284.83,27475.0,269.6915,270.8757,269.0852,269.8431,27475.0
2021-03-04 11:30:00,285.09,286.0,284.8,286.0,47268.0,270.0894,270.9515,269.8147,270.9515,47268.0
2021-03-04 12:00:00,285.84,287.2,283.93,284.71,26451.0,270.7999,272.0884,268.9904,269.7294,26451.0
2021-03-04 12:30:00,284.18,285.09,281.51,281.81,12374.0,269.2273,270.0894,266.6978,266.982,12374.0
2021-03-04 13:00:00,282.25,283.22,280.7,281.38,42054.0,267.3988,268.3178,265.9304,266.5746,42054.0
2021-03-04 13:30:00,281.44,281.94,277.47,277.67,13842.0,266.6314,267.1051,262.8703,263.0598,13842.0
2021-03-04 14:00:00,277.4,281.47,277.4,281.22,12117.0,262.804,266.6599,262.804,266.423,12117.0
2021-03-04 14:30:00,281.44,281.5,280.28,281.1,16114.0,266.6314,266.6883,265.5325,266.3093,16114.0
2021-03-04 15:00:00,281.11,281.62,279.24,280.13,24692.0,266.3188,266.802,264.5472,265.3904,24692.0
2021-03-04 15:30:00,280.14,281.02,277.75,278.39,99159.0,265.3999,266.2335,263.1356,263.7419,99159.0
2021-03-05 09:30:00,281.63,283.18,280.01,281.04,9795.0,266.8115,268.2799,265.2767,266.2525,9795.0
2021-03-05 10:00:00,281.84,282.93,281.73,282.11,6128.0,267.0104,268.0431,266.9062,267.2662,6128.0
2021-03-05 10:30:00,282.21,282.66,281.22,281.81,5160.0,267.3609,267.7873,266.423,266.982,5160.0
2021-03-05 11:00:00,281.95,282.2,279.85,280.3,6750.0,267.1146,267.3515,265.1251,265.5514,6750.0
2021-03-05 11:30:00,280.33,283.06,280.31,283.06,5683.0,265.5799,268.1662,265.5609,268.1662,5683.0
2021-03-05 12:00:00,284.07,285.94,283.85,285.59,3934.0,269.1231,270.8947,268.9146,270.5631,3934.0
2021-03-05 12:30:00,285.72,286.28,283.92,283.92,8938.0,270.6862,271.2168,268.981,268.981,8938.0
2021-03-05 13:00:00,284.75,285.09,283.4,283.65,11437.0,269.7673,270.0894,268.4883,268.7252,11437.0
2021-03-05 13:30:00,283.88,285.75,283.62,285.25,21302.0,268.9431,270.7147,268.6967,270.241,21302.0
2021-03-05 14:00:00,284.9,285.25,283.68,284.27,9166.0,269.9094,270.241,268.7536,269.3125,9166.0
2021-03-05 14:30:00,284.56,285.25,284.4,285.15,23933.0,269.5873,270.241,269.4357,270.1462,23933.0
2021-03-05 15:00:00,285.22,285.23,283.61,284.0,29038.0,270.2126,270.222,268.6873,269.0567,29038.0
2021-03-05 15:30:00,283.96,285.18,282.62,283.08,126481.0,269.0189,270.1747,267.7494,268.1852,126481.0
2021-03-08 09:30:00,284.04,284.57,280.75,281.63,25990.0,269.0946,269.5968,265.9778,266.8115,25990.0
2021-03-08 10:00:00,282.11,289.68,282.11,289.33,7071.0,267.2662,274.4379,267.2662,274.1063,7071.0
2021-03-08 10:30:00,289.81,291.82,287.58,291.12,12858.0,274.561,276.4653,272.4484,275.8021,12858.0
2021-03-08 11:00:00,291.27,294.35,291.27,293.24,13490.0,275.9442,278.8622,275.9442,277.8106,13490.0
2021-03-08 11:30:00,292.8,294.09,292.78,293.73,8277.0,277.3937,278.6158,277.3748,278.2748,8277.0
2021-03-08 12:00:00,293.87,295.0,293.85,294.49,20414.0,278.4074,279.478,278.3885,278.9948,20414.0
2021-03-08 12:30:00,294.5,296.11,294.34,295.73,30583.0,279.0043,280.5296,278.8527,280.1696,30583.0
2021-03-08 13:00:00,295.72,296.11,295.18,295.67,5234.0,280.1601,280.5296,279.6485,280.1127,5234.0
2021-03-08 13:30:00,295.59,295.65,293.76,293.87,9190.0,280.0369,280.0938,278.3032,278.4074,9190.0
2021-03-08 14:00:00,293.65,295.02,293.02,295.02,5754.0,278.199,279.4969,277.6021,279.4969,5754.0
2021-03-08 14:30:00,294.78,295.25,293.15,294.65,5183.0,279.2695,279.7148,277.7253,279.1464,5183.0
2021-03-08 15:00:00,294.67,294.68,293.33,293.78,10535.0,279.1653,279.1748,277.8958,278.3222,10535.0
2021-03-08 15:30:00,293.76,295.0,291.95,291.95,43767.0,278.3032,279.478,276.5884,276.5884,43767.0
2021-03-09 09:30:00,293.8,293.8,291.27,293.72,7215.0,278.3411,278.3411,275.9442,278.2653,7215.0
2021-03-09 10:00:00,292.54,293.26,291.14,291.94,4802.0,277.1474,277.8295,275.8211,276.579,4802.0
2021-03-09 10:30:00,292.69,292.81,291.16,292.0,4300.0,277.2895,277.4032,275.84,276.6358,4300.0
2021-03-09 11:00:00,291.99,292.65,291.85,292.14,3504.0,276.6263,277.2516,276.4937,276.7684,3504.0
2021-03-09 11:30:00,292.13,293.8,292.07,293.54,2608.0,276.759,278.3411,276.7021,278.0948,2608.0
2021-03-09 12:00:00,293.88,294.61,293.53,294.13,2209.0,278.4169,279.1085,278.0853,278.6537,2209.0
2021-03-09 12:30:00,294.13,294.88,293.03,293.17,3100.0,278.6537,279.3643,277.6116,277.7443,3100.0
2021-03-09 13:00:00,293.14,294.23,293.02,294.23,3668.0,277.7158,278.7485,277.6021,278.7485,3668.0
2021-03-09 13:30:00,293.88,295.23,293.5,294.82,23913.0,278.4169,279.6959,278.0569,279.3074,23913.0
2021-03-09 14:00:00,294.84,295.15,292.29,292.29,5256.0,279.3264,279.6201,276.9106,276.9106,5256.0
2021-03-09 14:30:00,292.5,293.0,291.15,291.32,6604.0,277.1095,277.5832,275.8305,275.9916,6604.0
2021-03-09 15:00:00,291.19,292.0,291.0,291.0,4400.0,275.8684,276.6358,275.6884,275.6884,4400.0
2021-03-09 15:30:00,290.83,291.2,290.22,290.23,31945.0,275.5274,275.8779,274.9495,274.9589,31945.0
2021-03-10 09:30:00,293.04,294.84,289.72,291.52,8900.0,277.6211,279.3264,274.4758,276.1811,8900.0
2021-03-10 10:00:00,291.71,292.38,291.02,291.95,6816.0,276.3611,276.9958,275.7074,276.5884,6816.0
2021-03-10 10:30:00,292.02,293.46,292.02,293.38,7693.0,276.6548,278.019,276.6548,277.9432,7693.0
2021-03-10 11:00:00,293.73,295.0,293.5,294.92,8688.0,278.2748,279.478,278.0569,279.4022,8688.0
2021-03-10 11:30:00,294.59,294.85,293.39,293.53,3449.0,279.0895,279.3359,277.9527,278.0853,3449.0
2021-03-10 12:00:00,293.6,294.02,293.14,293.59,5136.0,278.1516,278.5495,277.7158,278.1422,5136.0
2021-03-10 12:30:00,293.85,294.0,293.31,293.63,1546.0,278.3885,278.5306,277.8769,278.18,1546.0
2021-03-10 13:00:00,293.31,293.69,292.73,293.34,6722.0,277.8769,278.2369,277.3274,277.9053,6722.0
2021-03-10 13:30:00,293.25,294.63,292.69,294.31,29162.0,277.82,279.1274,277.2895,278.8243,29162.0
2021-03-10 14:00:00,294.28,294.98,293.97,294.23,2831.0,278.7958,279.459,278.5022,278.7485,2831.0
2021-03-10 14:30:00,294.61,295.0,294.07,294.51,3773.0,279.1085,279.478,278.5969,279.0137,3773.0
2021-03-10 15:00:00,294.11,294.39,293.16,294.0,3653.0,278.6348,278.9001,277.7348,278.5306,3653.0
2021-03-10 15:30:00,293.65,294.34,292.14,292.45,56135.0,278.199,278.8527,276.7684,277.0621,56135.0
2021-03-11 09:30:00,292.76,294.26,290.7,293.25,21257.0,277.3558,278.7769,275.4042,277.82,21257.0
2021-03-11 10:00:00,293.5,293.5,291.92,292.39,4760.0,278.0569,278.0569,276.56,277.0053,4760.0
2021-03-11 10:30:00,292.39,292.39,291.46,291.81,4240.0,277.0053,277.0053,276.1242,276.4558,4240.0
2021-03-11 11:00:00,291.71,293.73,291.55,293.0,9722.0,276.3611,278.2748,276.2095,277.5832,9722.0
2021-03-11 11:30:00,293.0,293.17,291.09,291.09,3512.0,277.5832,277.7443,275.7737,275.7737,3512.0
2021-03-11 12:00:00,291.02,292.9,291.02,292.5,5727.0,275.7074,277.4885,275.7074,277.1095,5727.0
2021-03-11 12:30:00,292.34,293.5,292.33,293.5,10286.0,276.9579,278.0569,276.9484,278.0569,10286.0
2021-03-11 13:00:00,293.5,294.53,293.22,294.34,4745.0,278.0569,279.0327,277.7916,278.8527,4745.0
2021-03-11 13:30:00,294.38,295.14,294.03,295.14,6763.0,278.8906,279.6106,278.559,279.6106,6763.0
2021-03-11 14:00:00,295.31,296.26,295.3,295.58,4884.0,279.7717,280.6717,279.7622,280.0274,4884.0
2021-03-11 14:30:00,295.37,295.37,294.32,294.64,4426.0,279.8285,279.8285,278.8337,279.1369,4426.0
2021-03-11 15:00:00,294.59,294.8,293.69,293.75,4234.0,279.0895,279.2885,278.2369,278.2937,4234.0
2021-03-11 15:30:00,293.74,294.03,292.23,292.62,31203.0,278.2843,278.559,276.8537,277.2232,31203.0
2021-03-12 09:30:00,292.02,295.89,289.26,295.89,5094.0,276.6548,280.3211,274.04,280.3211,5094.0
2021-03-12 10:00:00,295.3,296.03,295.13,295.69,4033.0,279.7622,280.4538,279.6011,280.1317,4033.0
2021-03-12 10:30:00,297.0,298.31,297.0,298.26,2573.0,281.3727,282.6138,281.3727,282.5664,2573.0
2021-03-12 11:00:00,297.88,298.46,296.83,297.4,8485.0,282.2064,282.7559,281.2117,281.7517,8485.0
2021-03-12 11:30:00,297.32,297.33,296.44,297.17,2838.0,281.6759,281.6854,280.8422,281.5338,2838.0
2021-03-12 12:00:00,297.13,298.37,296.93,298.1,4403.0,281.4959,282.6706,281.3064,282.4148,4403.0
2021-03-12 12:30:00,298.14,298.15,297.72,298.01,3664.0,282.4527,282.4622,282.0548,282.3296,3664.0
2021-03-12 13:00:00,297.81,298.83,297.81,298.28,3925.0,282.1401,283.1064,282.1401,282.5854,3925.0
2021-03-12 13:30:00,298.36,299.56,298.01,299.05,5706.0,282.6612,283.798,282.3296,283.3149,5706.0
2021-03-12 14:00:00,299.11,299.29,297.39,297.54,6203.0,283.3717,283.5422,281.7422,281.8843,6203.0
2021-03-12 14:30:00,297.72,297.97,296.77,297.97,4878.0,282.0548,282.2917,281.1548,282.2917,4878.0
2021-03-12 15:00:00,297.82,298.14,297.23,297.23,5834.0,282.1496,282.4527,281.5906,281.5906,5834.0
2021-03-12 15:30:00,297.63,297.95,296.33,297.26,39571.0,281.9696,282.2727,280.738,281.619,39571.0
2021-03-15 09:30:00,297.04,299.69,296.8,299.39,2856.0,281.4106,283.9212,281.1833,283.637,2856.0
2021-03-15 10:00:00,299.04,300.0,297.84,300.0,4100.0,283.3054,284.2149,282.1685,284.2149,4100.0
2021-03-15 10:30:00,299.68,300.03,299.03,299.26,5500.0,283.9117,284.2433,283.2959,283.5138,5500.0
2021-03-15 11:00:00,299.42,300.35,299.42,299.6,3007.0,283.6654,284.5465,283.6654,283.8359,3007.0
2021-03-15 11:30:00,299.47,301.11,299.16,301.0,4366.0,283.7128,285.2665,283.4191,285.1623,4366.0
2021-03-15 12:00:00,301.03,302.8,301.03,302.8,5001.0,285.1907,286.8675,285.1907,286.8675,5001.0
2021-03-15 12:30:00,302.39,303.08,302.0,302.03,3277.0,286.4791,287.1328,286.1096,286.1381,3277.0
2021-03-15 13:00:00,302.14,303.17,302.11,303.04,2919.0,286.2423,287.2181,286.2139,287.0949,2919.0
2021-03-15 13:30:00,303.33,304.75,302.93,303.88,6431.0,287.3697,288.7149,286.9907,287.8907,6431.0
2021-03-15 14:00:00,304.03,304.6,304.01,304.6,3900.0,288.0328,288.5728,288.0139,288.5728,3900.0
2021-03-15 14:30:00,304.52,304.62,303.52,303.86,5702.0,288.497,288.5918,287.5497,287.8718,5702.0
2021-03-15 15:00:00,303.98,304.07,302.52,302.94,8238.0,287.9855,288.0707,286.6023,287.0002,8238.0
2021-03-15 15:30:00,303.17,304.78,303.04,304.18,25527.0,287.2181,288.7434,287.0949,288.1749,25527.0
2021-03-16 09:30:00,301.65,304.98,301.15,302.09,8550.0,285.7781,288.9328,285.3044,286.1949,8550.0
2021-03-16 10:00:00,301.96,301.96,300.48,301.56,3218.0,286.0717,286.0717,284.6696,285.6928,3218.0
2021-03-16 10:30:00,301.5,302.09,299.85,299.85,5231.0,285.636,286.1949,284.0728,284.0728,5231.0
2021-03-16 11:00:00,299.75,301.97,299.75,301.97,3908.0,283.978,286.0812,283.978,286.0812,3908.0
2021-03-16 11:30:00,301.57,301.57,300.35,301.18,2472.0,285.7023,285.7023,284.5465,285.3328,2472.0
2021-03-16 12:00:00,301.15,301.85,301.12,301.63,3500.0,285.3044,285.9675,285.2759,285.7591,3500.0
2021-03-16 12:30:00,301.85,303.06,301.7,302.25,3842.0,285.9675,287.1139,285.8254,286.3465,3842.0
2021-03-16 13:00:00,302.21,303.11,301.99,303.11,4116.0,286.3086,287.1612,286.1002,287.1612,4116.0
2021-03-16 13:30:00,303.39,304.02,302.75,302.89,4916.0,287.4265,288.0234,286.8202,286.9528,4916.0
2021-03-16 14:00:00,302.57,303.48,302.47,303.12,4520.0,286.6497,287.5118,286.5549,287.1707,4520.0
2021-03-16 14:30:00,303.06,303.29,302.53,302.89,5160.0,287.1139,287.3318,286.6118,286.9528,5160.0
2021-03-16 15:00:00,303.01,303.96,302.5,303.51,5900.0,287.0665,287.9665,286.5833,287.5402,5900.0
2021-03-16 15:30:00,303.52,304.49,302.68,302.68,25926.0,287.5497,288.4686,286.7539,286.7539,25926.0
2021-03-17 09:30:00,302.85,304.17,300.44,301.53,2773.0,286.9149,288.1655,284.6317,285.6644,2773.0
2021-03-17 10:00:00,301.07,302.47,300.22,302.47,1600.0,285.2286,286.5549,284.4233,286.5549,1600.0
2021-03-17 10:30:00,301.84,302.64,300.83,302.64,3696.0,285.9581,286.716,285.0012,286.716,3696.0
2021-03-17 11:00:00,302.45,303.57,302.4,303.39,3000.0,286.536,287.597,286.4886,287.4265,3000.0
2021-03-17 11:30:00,303.43,304.07,303.22,304.07,1606.0,287.4644,288.0707,287.2654,288.0707,1606.0
2021-03-17 12:00:00,304.07,305.0,303.99,304.18,10741.0,288.0707,288.9518,287.9949,288.1749,10741.0
2021-03-17 12:30:00,304.17,304.5,303.61,303.74,3702.0,288.1655,288.4781,287.6349,287.7581,3702.0
2021-03-17 13:00:00,303.63,303.64,302.83,303.12,3725.0,287.6539,287.6634,286.896,287.1707,3725.0
2021-03-17 13:30:00,303.02,303.24,302.42,302.83,5698.0,287.076,287.2844,286.5075,286.896,5698.0
2021-03-17 14:00:00,303.36,304.37,302.75,302.88,3201.0,287.3981,288.3549,286.8202,286.9433,3201.0
2021-03-17 14:30:00,302.51,304.9,302.36,304.42,6204.0,286.5928,288.8571,286.4507,288.4023,6204.0
2021-03-17 15:00:00,304.47,304.65,303.75,304.24,6117.0,288.4497,288.6202,287.7676,288.2318,6117.0
2021-03-17 15:30:00,304.39,304.88,303.67,304.21,22190.0,288.3739,288.8381,287.6918,288.2034,22190.0
2021-03-18 09:30:00,303.01,304.98,301.21,301.48,2684.0,287.0665,288.9328,285.3612,285.617,2684.0
2021-03-18 10:00:00,301.47,303.13,300.47,301.09,3793.0,285.6075,287.1802,284.6601,285.2475,3793.0
2021-03-18 10:30:00,299.96,302.03,299.74,302.02,16186.0,284.177,286.1381,283.9686,286.1286,16186.0
2021-03-18 11:00:00,301.99,304.86,301.99,304.86,3879.0,286.1002,288.8192,286.1002,288.8192,3879.0
2021-03-18 11:30:00,304.53,304.64,303.91,304.59,2142.0,288.5065,288.6107,287.9191,288.5634,2142.0
2021-03-18 12:00:00,304.79,304.89,304.1,304.67,4412.0,288.7528,288.8476,288.0991,288.6392,4412.0
2021-03-18 12:30:00,304.26,304.33,303.18,303.18,3950.0,288.2507,288.317,287.2276,287.2276,3950.0
2021-03-18 13:00:00,303.07,303.8,302.67,303.8,3606.0,287.1233,287.8149,286.7444,287.8149,3606.0
2021-03-18 13:30:00,303.88,304.77,303.88,304.76,5339.0,287.8907,288.7339,287.8907,288.7244,5339.0
2021-03-18 14:00:00,304.65,304.68,304.03,304.08,4054.0,288.6202,288.6486,288.0328,288.0802,4054.0
2021-03-18 14:30:00,304.11,304.89,302.79,304.66,6398.0,288.1086,288.8476,286.8581,288.6297,6398.0
2021-03-18 15:00:00,304.44,304.92,304.31,304.78,6931.0,288.4213,288.876,288.2981,288.7434,6931.0
2021-03-18 15:30:00,304.88,305.0,302.88,304.74,47566.0,288.8381,288.9518,286.9433,288.7055,47566.0
2021-03-19 09:30:00,305.0,305.0,300.99,301.57,27756.0,288.9518,288.9518,285.1528,285.7023,27756.0
2021-03-19 10:00:00,302.51,304.54,302.08,304.19,6300.0,286.5928,288.516,286.1854,288.1844,6300.0
2021-03-19 10:30:00,304.17,304.4,302.48,303.14,8114.0,288.1655,288.3834,286.5644,287.1897,8114.0
2021-03-19 11:00:00,303.32,304.36,303.32,304.23,7483.0,287.3602,288.3455,287.3602,288.2223,7483.0
2021-03-19 11:30:00,304.21,305.28,304.19,304.76,21333.0,288.2034,289.2171,288.1844,288.7244,21333.0
2021-03-19 12:00:00,305.07,305.07,303.29,303.48,9226.0,289.0181,289.0181,287.3318,287.5118,9226.0
2021-03-19 12:30:00,303.34,303.36,301.34,301.99,6000.0,287.3791,287.3981,285.4844,286.1002,6000.0
2021-03-19 13:00:00,301.8,302.19,301.4,301.88,5005.0,285.9202,286.2896,285.5412,285.996,5005.0
2021-03-19 13:30:00,301.93,303.53,301.37,303.52,10393.0,286.0433,287.5591,285.5128,287.5497,10393.0
2021-03-19 14:00:00,304.07,304.37,302.51,302.59,4452.0,288.0707,288.3549,286.5928,286.6686,4452.0
2021-03-19 14:30:00,302.67,303.06,302.36,303.06,6726.0,286.7444,287.1139,286.4507,287.1139,6726.0
2021-03-19 15:00:00,303.34,303.36,302.4,302.47,8004.0,287.3791,287.3981,286.4886,286.5549,8004.0
2021-03-19 15:30:00,302.23,303.7,300.11,301.67,47155.0,286.3275,287.7202,284.3191,285.797,47155.0
2021-03-22 09:30:00,300.22,302.57,299.31,299.87,2182.0,284.4233,286.6497,283.5612,284.0917,2182.0
2021-03-22 10:00:00,299.87,299.87,298.44,299.82,3614.0,284.0917,284.0917,282.737,284.0443,3614.0
2021-03-22 10:30:00,298.53,299.8,297.74,297.9,3410.0,282.8222,284.0254,282.0738,282.2254,3410.0
2021-03-22 11:00:00,298.6,301.76,297.52,301.72,8537.0,282.8885,285.8823,281.8654,285.8444,8537.0
2021-03-22 11:30:00,301.43,302.54,298.94,301.32,12977.0,285.5696,286.6212,283.2107,285.4654,12977.0
2021-03-22 12:00:00,301.31,301.98,299.71,300.24,27312.0,285.4559,286.0907,283.9401,284.4422,27312.0
2021-03-22 12:30:00,300.37,301.26,300.09,301.0,5282.0,284.5654,285.4086,284.3001,285.1623,5282.0
2021-03-22 13:00:00,300.94,301.56,299.89,300.67,3655.0,285.1054,285.6928,284.1107,284.8496,3655.0
2021-03-22 13:30:00,300.77,302.3,300.77,301.91,5077.0,284.9444,286.3939,284.9444,286.0244,5077.0
2021-03-22 14:00:00,301.95,302.6,301.95,302.6,3060.0,286.0623,286.6781,286.0623,286.6781,3060.0
2021-03-22 14:30:00,302.82,303.69,302.49,302.49,4717.0,286.8865,287.7107,286.5739,286.5739,4717.0
2021-03-22 15:00:00,302.69,303.68,302.57,302.87,5120.0,286.7633,287.7012,286.6497,286.9339,5120.0
2021-03-22 15:30:00,302.86,303.75,302.05,303.35,28967.0,286.9244,287.7676,286.157,287.3886,28967.0
2021-03-23 09:30:00,301.81,304.24,297.65,301.82,4629.0,285.9296,288.2318,281.9885,285.9391,4629.0
2021-03-23 10:00:00,302.67,302.67,301.57,302.35,1586.0,286.7444,286.7444,285.7023,286.4412,1586.0
2021-03-23 10:30:00,302.52,302.56,301.58,301.93,2113.0,286.6023,286.6402,285.7117,286.0433,2113.0
2021-03-23 11:00:00,301.51,302.84,301.51,302.84,1840.0,285.6454,286.9054,285.6454,286.9054,1840.0
2021-03-23 11:30:00,302.73,303.19,302.12,302.65,3483.0,286.8012,287.237,286.2233,286.7254,3483.0
2021-03-23 12:00:00,302.76,303.22,302.1,302.4,4345.0,286.8297,287.2654,286.2044,286.4886,4345.0
2021-03-23 12:30:00,302.22,302.57,302.12,302.41,2165.0,286.3181,286.6497,286.2233,286.4981,2165.0
2021-03-23 13:00:00,302.41,303.0,302.29,302.87,2391.0,286.4981,287.057,286.3844,286.9339,2391.0
2021-03-23 13:30:00,302.66,302.84,301.87,301.92,2945.0,286.7349,286.9054,285.9865,286.0339,2945.0
2021-03-23 14:00:00,302.16,302.47,301.86,302.47,2046.0,286.2612,286.5549,285.977,286.5549,2046.0
2021-03-23 14:30:00,302.48,302.48,301.33,301.59,3909.0,286.5644,286.5644,285.4749,285.7212,3909.0
2021-03-23 15:00:00,301.42,302.42,301.05,301.39,6245.0,285.5602,286.5075,285.2096,285.5317,6245.0
2021-03-23 15:30:00,301.16,303.01,300.68,301.6,43612.0,285.3138,287.0665,284.8591,285.7307,43612.0
2021-03-24 09:30:00,304.58,308.87,303.99,306.22,4737.0,288.5539,292.6182,287.9949,290.1076,4737.0
2021-03-24 10:00:00,306.08,306.79,304.26,305.24,2494.0,289.975,290.6476,288.2507,289.1792,2494.0
2021-03-24 10:30:00,305.22,307.38,305.22,307.3,2800.0,289.1602,291.2066,289.1602,291.1308,2800.0
2021-03-24 11:00:00,307.34,307.4,304.8,304.86,5833.0,291.1687,291.2255,288.7623,288.8192,5833.0
2021-03-24 11:30:00,304.73,306.32,304.48,306.32,3709.0,288.696,290.2023,288.4592,290.2023,3709.0
2021-03-24 12:00:00,306.67,307.38,306.63,307.18,4040.0,290.5339,291.2066,290.496,291.0171,4040.0
2021-03-24 12:30:00,307.07,307.71,306.23,306.37,4511.0,290.9129,291.5192,290.1171,290.2497,4511.0
2021-03-24 13:00:00,306.14,306.14,303.77,304.31,5827.0,290.0318,290.0318,287.7865,288.2981,5827.0
2021-03-24 13:30:00,304.69,305.69,304.3,305.56,10925.0,288.6581,289.6055,288.2886,289.4823,10925.0
2021-03-24 14:00:00,305.26,306.45,304.94,305.88,3193.0,289.1981,290.3255,288.8949,289.7855,3193.0
2021-03-24 14:30:00,305.66,306.91,305.4,306.48,3800.0,289.5771,290.7613,289.3307,290.3539,3800.0
2021-03-24 15:00:00,306.45,307.09,306.31,306.67,5000.0,290.3255,290.9318,290.1929,290.5339,5000.0
2021-03-24 15:30:00,306.61,307.28,306.07,306.3,31279.0,290.4771,291.1118,289.9655,290.1834,31279.0
2021-03-25 09:30:00,304.93,308.3,303.73,306.0,7596.0,288.8855,292.0782,287.7486,289.8992,7596.0
2021-03-25 10:00:00,305.08,305.6,303.85,304.73,5048.0,289.0276,289.5202,287.8623,288.696,5048.0
2021-03-25 10:30:00,304.01,306.16,303.88,306.16,4530.0,288.0139,290.0508,287.8907,290.0508,4530.0
2021-03-25 11:00:00,306.36,308.97,305.7,308.94,7638.0,290.2402,292.7129,289.615,292.6845,7638.0
2021-03-25 11:30:00,308.98,309.85,308.25,309.47,5381.0,292.7224,293.5466,292.0308,293.1866,5381.0
2021-03-25 12:00:00,309.36,309.57,308.47,309.31,2800.0,293.0824,293.2813,292.2392,293.035,2800.0
2021-03-25 12:30:00,309.18,310.39,309.18,309.81,4825.0,292.9119,294.0582,292.9119,293.5087,4825.0
2021-03-25 13:00:00,309.68,309.99,308.97,309.2,1711.0,293.3855,293.6792,292.7129,292.9308,1711.0
2021-03-25 13:30:00,309.3,310.4,309.05,310.25,2963.0,293.0255,294.0677,292.7887,293.9256,2963.0
2021-03-25 14:00:00,310.11,311.03,310.06,310.06,12419.0,293.7929,294.6645,293.7455,293.7455,12419.0
2021-03-25 14:30:00,309.84,312.08,309.56,312.08,4171.0,293.5371,295.6593,293.2719,295.6593,4171.0
2021-03-25 15:00:00,311.47,312.62,310.93,312.62,3820.0,295.0814,296.1708,294.5698,296.1708,3820.0
2021-03-25 15:30:00,312.73,313.21,311.26,312.07,31092.0,296.2751,296.7298,294.8824,295.6498,31092.0
2021-03-26 09:30:00,313.84,316.36,310.79,316.36,4430.0,297.3267,299.7141,294.4371,299.7141,4430.0
2021-03-26 10:00:00,316.15,318.69,315.79,318.35,8150.0,299.5151,301.9215,299.1741,301.5994,8150.0
2021-03-26 10:30:00,318.04,318.84,317.5,318.31,4300.0,301.3057,302.0636,300.7941,301.5615,4300.0
2021-03-26 11:00:00,318.27,318.86,317.75,318.24,4448.0,301.5236,302.0825,301.0309,301.4951,4448.0
2021-03-26 11:30:00,318.24,319.46,317.53,318.67,6735.0,301.4951,302.6509,300.8225,301.9025,6735.0
2021-03-26 12:00:00,319.21,320.38,319.21,319.49,3357.0,302.4141,303.5225,302.4141,302.6794,3357.0
2021-03-26 12:30:00,319.48,320.13,319.35,319.94,6857.0,302.6699,303.2857,302.5467,303.1057,6857.0
2021-03-26 13:00:00,320.08,321.7,320.08,321.19,6306.0,303.2383,304.7731,303.2383,304.2899,6306.0
2021-03-26 13:30:00,321.23,321.23,318.35,319.25,5193.0,304.3278,304.3278,301.5994,302.452,5193.0
2021-03-26 14:00:00,319.45,319.54,318.35,318.65,13419.0,302.6415,302.7267,301.5994,301.8836,13419.0
2021-03-26 14:30:00,318.87,320.74,318.81,320.74,5412.0,302.092,303.8636,302.0351,303.8636,5412.0
2021-03-26 15:00:00,320.88,321.06,319.79,319.88,11697.0,303.9962,304.1668,302.9636,303.0488,11697.0
2021-03-26 15:30:00,319.66,321.29,319.21,320.5,36781.0,302.8404,304.3847,302.4141,303.6362,36781.0
2021-03-29 09:30:00,320.96,326.84,318.89,323.71,18116.0,304.072,309.6426,302.1109,306.6773,18116.0
2021-03-29 10:00:00,323.57,325.1,322.38,322.92,8583.0,306.5447,307.9942,305.4173,305.9289,8583.0
2021-03-29 10:30:00,322.77,323.9,320.59,320.59,7509.0,305.7868,306.8573,303.7215,303.7215,7509.0
2021-03-29 11:00:00,320.51,323.09,319.39,323.09,12384.0,303.6457,306.0899,302.5846,306.0899,12384.0
2021-03-29 11:30:00,322.23,322.75,320.75,320.81,8320.0,305.2752,305.7678,303.8731,303.9299,8320.0
2021-03-29 12:00:00,320.92,321.0,319.14,319.93,3300.0,304.0341,304.1099,302.3478,303.0962,3300.0
2021-03-29 12:30:00,320.08,320.59,319.57,320.37,4815.0,303.2383,303.7215,302.7552,303.5131,4815.0
2021-03-29 13:00:00,320.53,320.62,318.44,319.56,7211.0,303.6646,303.7499,301.6846,302.7457,7211.0
2021-03-29 13:30:00,319.55,320.99,319.16,319.28,7371.0,302.7362,304.1004,302.3667,302.4804,7371.0
2021-03-29 14:00:00,318.94,320.16,318.45,319.37,5314.0,302.1583,303.3141,301.6941,302.5657,5314.0
2021-03-29 14:30:00,319.5,320.33,318.89,319.07,6821.0,302.6888,303.4752,302.1109,302.2815,6821.0
2021-03-29 15:00:00,319.46,319.95,317.68,318.12,9305.0,302.6509,303.1152,300.9646,301.3815,9305.0
2021-03-29 15:30:00,318.0,318.67,316.47,317.05,34829.0,301.2678,301.9025,299.8183,300.3678,34829.0
2021-03-30 09:30:00,316.51,317.53,314.02,316.04,7190.0,300.5862,301.5549,298.2215,300.1399,7190.0
2021-03-30 10:00:00,315.37,316.63,315.36,316.06,6115.0,299.5036,300.7002,299.4941,300.1589,6115.0
2021-03-30 10:30:00,316.28,316.75,315.41,315.78,6395.0,300.3678,300.8142,299.5416,299.893,6395.0
2021-03-30 11:00:00,315.36,315.89,313.48,313.79,6252.0,299.4941,299.9974,297.7087,298.0031,6252.0
2021-03-30 11:30:00,313.73,315.82,313.71,315.4,4733.0,297.9461,299.9309,297.9271,299.5321,4733.0
2021-03-30 12:00:00,315.68,315.81,314.43,314.61,3677.0,299.798,299.9214,298.6109,298.7818,3677.0
2021-03-30 12:30:00,314.95,316.09,314.84,316.09,3143.0,299.1047,300.1874,299.0002,300.1874,3143.0
2021-03-30 13:00:00,315.98,316.11,314.26,314.26,3778.0,300.0829,300.2064,298.4494,298.4494,3778.0
2021-03-30 13:30:00,314.03,315.07,314.03,314.88,3414.0,298.231,299.2187,298.231,299.0382,3414.0
2021-03-30 14:00:00,314.7,316.18,313.65,316.18,8331.0,298.8673,300.2728,297.8701,300.2728,8331.0
2021-03-30 14:30:00,316.3,318.1,316.04,317.96,10363.0,300.3868,302.0962,300.1399,301.9633,10363.0
2021-03-30 15:00:00,317.74,318.01,316.51,318.01,10249.0,301.7543,302.0108,300.5862,302.0108,10249.0
2021-03-30 15:30:00,318.07,318.08,315.78,316.26,26908.0,302.0677,302.0772,299.893,300.3488,26908.0
2021-03-31 09:30:00,315.36,317.2,312.41,315.13,8008.0,299.4941,301.2415,296.6925,299.2757,8008.0
2021-03-31 10:00:00,313.68,314.06,312.23,312.99,14047.0,297.8986,298.2595,296.5216,297.2433,14047.0
2021-03-31 10:30:00,312.93,313.65,310.8,312.59,22981.0,297.1863,297.8701,295.1635,296.8634,22981.0
2021-03-31 11:00:00,312.63,313.0,309.9,310.56,13330.0,296.9014,297.2528,294.3088,294.9356,13330.0
2021-03-31 11:30:00,310.38,312.09,309.9,311.37,26865.0,294.7646,296.3886,294.3088,295.7048,26865.0
2021-03-31 12:00:00,311.35,312.45,310.7,311.28,10364.0,295.6858,296.7305,295.0685,295.6194,10364.0
2021-03-31 12:30:00,311.32,313.29,310.75,313.07,12146.0,295.6573,297.5282,295.116,297.3193,12146.0
2021-03-31 13:00:00,313.54,314.4,313.16,314.07,7657.0,297.7657,298.5824,297.4048,298.269,7657.0
2021-03-31 13:30:00,314.41,315.36,314.06,315.36,5746.0,298.5919,299.4941,298.2595,299.4941,5746.0
2021-03-31 14:00:00,315.25,315.66,314.92,315.11,6682.0,299.3896,299.779,299.0762,299.2567,6682.0
2021-03-31 14:30:00,314.79,315.3,314.1,314.1,6515.0,298.9528,299.4371,298.2975,298.2975,6515.0
2021-03-31 15:00:00,314.1,315.04,313.42,314.62,8523.0,298.2975,299.1902,297.6517,298.7913,8523.0
2021-03-31 15:30:00,314.45,315.2,311.59,311.6,73746.0,298.6299,299.3421,295.9138,295.9233,73746.0
2021-04-01 09:30:00,312.74,314.02,311.24,312.49,10204.0,297.0059,298.2215,295.5814,296.7685,10204.0
2021-04-01 10:00:00,313.61,314.26,312.14,312.37,5320.0,297.8321,298.4494,296.4361,296.6545,5320.0
2021-04-01 10:30:00,312.66,314.48,311.52,313.62,10070.0,296.9299,298.6584,295.8473,297.8416,10070.0
2021-04-01 11:00:00,313.95,314.45,312.82,312.82,2200.0,298.155,298.6299,297.0819,297.0819,2200.0
2021-04-01 11:30:00,313.48,314.48,313.47,314.19,2293.0,297.7087,298.6584,297.6992,298.383,2293.0
2021-04-01 12:00:00,314.17,316.13,314.17,315.77,4934.0,298.364,300.2253,298.364,299.8835,4934.0
2021-04-01 12:30:00,315.25,316.73,315.25,316.1,7323.0,299.3896,300.7952,299.3896,300.1969,7323.0
2021-04-01 13:00:00,315.76,315.78,314.87,315.4,3434.0,299.874,299.893,299.0287,299.5321,3434.0
2021-04-01 13:30:00,315.13,315.7,314.68,314.93,3579.0,299.2757,299.817,298.8483,299.0857,3579.0
2021-04-01 14:00:00,315.17,315.43,314.89,315.05,2500.0,299.3136,299.5606,299.0477,299.1997,2500.0
2021-04-01 14:30:00,314.91,316.01,314.91,315.61,3184.0,299.0667,300.1114,299.0667,299.7315,3184.0
2021-04-01 15:00:00,315.54,316.16,315.05,315.96,5805.0,299.665,300.2538,299.1997,300.0639,5805.0
2021-04-01 15:30:00,315.88,317.17,315.87,317.01,18716.0,299.9879,301.213,299.9784,301.0611,18716.0
2021-04-05 09:30:00,319.99,320.71,318.51,320.12,5413.0,303.8911,304.5749,302.4856,304.0146,5413.0
2021-04-05 10:00:00,320.12,320.63,318.85,320.45,3300.0,304.0146,304.499,302.8085,304.328,3300.0
2021-04-05 10:30:00,320.87,322.23,320.87,321.57,3843.0,304.7269,306.0185,304.7269,305.3917,3843.0
2021-04-05 11:00:00,321.36,321.82,320.84,321.16,3961.0,305.1922,305.6291,304.6984,305.0023,3961.0
2021-04-05 11:30:00,321.35,322.49,321.25,322.14,3403.0,305.1827,306.2654,305.0878,305.933,3403.0
2021-04-05 12:00:00,322.53,323.14,321.18,321.41,3271.0,306.3034,306.8827,305.0213,305.2397,3271.0
2021-04-05 12:30:00,321.5,322.29,321.16,321.16,2203.0,305.3252,306.0754,305.0023,305.0023,2203.0
2021-04-05 13:00:00,321.06,321.95,320.84,321.54,4414.0,304.9073,305.7525,304.6984,305.3632,4414.0
2021-04-05 13:30:00,321.64,322.06,320.9,321.63,4550.0,305.4581,305.857,304.7554,305.4486,4550.0
2021-04-05 14:00:00,321.62,322.05,321.33,322.05,8456.0,305.4391,305.8475,305.1637,305.8475,8456.0
2021-04-05 14:30:00,321.9,322.43,321.68,321.68,4148.0,305.7051,306.2084,305.4961,305.4961,4148.0
2021-04-05 15:00:00,321.5,322.84,321.31,322.84,6999.0,305.3252,306.5978,305.1447,306.5978,6999.0
2021-04-05 15:30:00,322.83,324.21,322.52,323.21,55524.0,306.5883,307.8988,306.2939,306.9492,55524.0
2021-04-06 09:30:00,325.29,325.29,322.18,323.72,4521.0,308.9245,308.9245,305.971,307.4335,4521.0
2021-04-06 10:00:00,323.82,324.76,323.7,324.39,7415.0,307.5285,308.4212,307.4145,308.0698,7415.0
2021-04-06 10:30:00,324.22,324.63,323.35,324.46,8091.0,307.9083,308.2977,307.0821,308.1363,8091.0
2021-04-06 11:00:00,324.25,325.71,324.16,325.62,8640.0,307.9368,309.3234,307.8514,309.2379,8640.0
2021-04-06 11:30:00,325.63,326.64,325.53,325.55,8273.0,309.2474,310.2066,309.1524,309.1714,8273.0
2021-04-06 12:00:00,325.61,326.83,325.61,326.38,5177.0,309.2284,310.387,309.2284,309.9597,5177.0
2021-04-06 12:30:00,326.37,327.07,325.4,327.07,8085.0,309.9502,310.615,309.029,310.615,8085.0
2021-04-06 13:00:00,327.23,327.49,326.24,327.34,8141.0,310.7669,311.0138,309.8267,310.8714,8141.0
2021-04-06 13:30:00,327.03,328.39,327.03,328.18,13501.0,310.577,311.8685,310.577,311.6691,13501.0
2021-04-06 14:00:00,328.24,328.96,327.91,328.4,10000.0,311.7261,312.4099,311.4127,311.878,10000.0
2021-04-06 14:30:00,328.39,328.96,327.25,327.62,22199.0,311.8685,312.4099,310.7859,311.1373,22199.0
2021-04-06 15:00:00,327.74,327.93,325.97,326.94,15710.0,311.2512,311.4317,309.5703,310.4915,15710.0
2021-04-06 15:30:00,326.85,327.71,326.43,326.88,31636.0,310.406,311.2228,310.0072,310.4345,31636.0
2021-04-07 09:30:00,325.65,328.27,322.8,323.91,10057.0,309.2664,311.7546,306.5598,307.6139,10057.0
2021-04-07 10:00:00,323.93,324.94,323.67,324.72,6087.0,307.6329,308.5921,307.386,308.3832,6087.0
2021-04-07 10:30:00,324.69,326.15,324.44,325.81,4344.0,308.3547,309.7412,308.1173,309.4183,4344.0
2021-04-07 11:00:00,325.39,326.03,325.3,325.72,5160.0,309.0195,309.6273,308.934,309.3329,5160.0
2021-04-07 11:30:00,325.56,325.94,325.05,325.82,5118.0,309.1809,309.5418,308.6966,309.4278,5118.0
2021-04-07 12:00:00,325.68,326.32,325.66,326.1,11709.0,309.2949,309.9027,309.2759,309.6938,11709.0
2021-04-07 12:30:00,326.0,326.67,325.77,326.65,4618.0,309.5988,310.2351,309.3804,310.2161,4618.0
2021-04-07 13:00:00,326.57,326.98,325.68,325.92,3247.0,310.1401,310.5295,309.2949,309.5228,3247.0
2021-04-07 13:30:00,325.94,326.92,325.62,326.9,8266.0,309.5418,310.4725,309.2379,310.4535,8266.0
2021-04-07 14:00:00,327.13,327.82,326.89,326.9,13977.0,310.6719,311.3272,310.444,310.4535,13977.0
2021-04-07 14:30:00,326.95,327.01,326.17,326.61,3412.0,310.501,310.558,309.7602,310.1781,3412.0
2021-04-07 15:00:00,326.61,327.62,326.61,327.14,10417.0,310.1781,311.1373,310.1781,310.6814,10417.0
2021-04-07 15:30:00,327.04,327.98,326.48,326.73,42147.0,310.5865,311.4792,310.0546,310.2921,42147.0
2021-04-08 09:30:00,325.67,327.94,321.74,323.22,9445.0,309.2854,311.4412,305.5531,306.9586,9445.0
2021-04-08 10:00:00,323.3,325.3,321.43,325.3,11522.0,307.0346,308.934,305.2587,308.934,11522.0
2021-04-08 10:30:00,324.57,325.3,323.73,324.39,11984.0,308.2407,308.934,307.443,308.0698,11984.0
2021-04-08 11:00:00,324.39,324.61,323.66,324.09,8554.0,308.0698,308.2787,307.3765,307.7849,8554.0
2021-04-08 11:30:00,324.11,324.68,323.28,323.77,13134.0,307.8039,308.3452,307.0156,307.481,13134.0
2021-04-08 12:00:00,323.79,325.23,323.58,324.86,7164.0,307.5,308.8675,307.3005,308.5161,7164.0
2021-04-08 12:30:00,324.73,325.94,324.73,325.94,3729.0,308.3927,309.5418,308.3927,309.5418,3729.0
2021-04-08 13:00:00,325.85,326.59,325.38,326.04,4475.0,309.4563,310.1591,309.01,309.6368,4475.0
2021-04-08 13:30:00,326.2,326.32,325.13,325.55,11097.0,309.7887,309.9027,308.7726,309.1714,11097.0
2021-04-08 14:00:00,325.6,326.53,325.47,326.16,3114.0,309.2189,310.1021,309.0954,309.7507,3114.0
2021-04-08 14:30:00,326.0,326.31,325.8,326.11,3371.0,309.5988,309.8932,309.4088,309.7032,3371.0
2021-04-08 15:00:00,326.35,326.93,325.98,326.5,3611.0,309.9312,310.482,309.5798,310.0736,3611.0
2021-04-08 15:30:00,326.53,326.54,325.22,325.34,20740.0,310.1021,310.1116,308.858,308.972,20740.0
2021-04-09 09:30:00,326.65,328.52,326.26,327.5,2757.0,310.2161,311.992,309.8457,311.0233,2757.0
2021-04-09 10:00:00,327.71,328.78,326.89,328.78,4796.0,311.2228,312.2389,310.444,312.2389,4796.0
2021-04-09 10:30:00,328.71,329.69,328.62,328.62,6415.0,312.1724,313.1031,312.087,312.087,6415.0
2021-04-09 11:00:00,328.75,328.97,327.8,328.2,3451.0,312.2104,312.4194,311.3082,311.6881,3451.0
2021-04-09 11:30:00,328.11,328.72,327.12,328.72,3540.0,311.6026,312.1819,310.6624,312.1819,3540.0
2021-04-09 12:00:00,328.43,330.0,328.19,329.8,18099.0,311.9065,313.3975,311.6786,313.2076,18099.0
2021-04-09 12:30:00,330.0,330.64,329.69,330.34,20350.0,313.3975,314.0053,313.1031,313.7204,20350.0
2021-04-09 13:00:00,330.18,330.18,329.5,330.1,12336.0,313.5685,313.5685,312.9227,313.4925,12336.0
2021-04-09 13:30:00,330.45,330.67,330.06,330.09,4164.0,313.8249,314.0338,313.4545,313.483,4164.0
2021-04-09 14:00:00,330.3,330.76,329.94,330.09,5503.0,313.6824,314.1193,313.3406,313.483,5503.0
2021-04-09 14:30:00,329.85,330.49,329.77,330.23,5300.0,313.2551,313.8629,313.1791,313.616,5300.0
2021-04-09 15:00:00,330.22,330.9,329.91,330.81,4931.0,313.6065,314.2523,313.3121,314.1668,4931.0
2021-04-09 15:30:00,330.77,332.44,330.68,332.42,26670.0,314.1288,315.7148,314.0433,315.6958,26670.0
2021-04-12 09:30:00,332.43,333.65,330.15,331.93,3198.0,315.7053,316.8639,313.54,315.2304,3198.0
2021-04-12 10:00:00,332.99,333.78,332.05,332.75,2603.0,316.2371,316.9874,315.3444,316.0092,2603.0
2021-04-12 10:30:00,332.49,333.13,331.72,333.13,3630.0,315.7623,316.3701,315.031,316.3701,3630.0
2021-04-12 11:00:00,333.02,334.81,332.63,334.12,5636.0,316.2656,317.9655,315.8952,317.3103,5636.0
2021-04-12 11:30:00,334.29,334.79,334.18,334.28,5236.0,317.4717,317.9466,317.3672,317.4622,5236.0
2021-04-12 12:00:00,333.83,334.27,333.23,333.61,3588.0,317.0349,317.4527,316.465,316.8259,3588.0
2021-04-12 12:30:00,333.98,334.25,333.24,333.62,2900.0,317.1773,317.4337,316.4745,316.8354,2900.0
2021-04-12 13:00:00,333.21,333.37,332.43,332.5,3843.0,316.446,316.598,315.7053,315.7718,3843.0
2021-04-12 13:30:00,332.51,332.66,330.47,330.5,12129.0,315.7813,315.9237,313.8439,313.8724,12129.0
2021-04-12 14:00:00,330.61,332.59,330.54,332.39,10205.0,313.9769,315.8572,313.9104,315.6673,10205.0
2021-04-12 14:30:00,332.44,332.44,331.35,332.13,4894.0,315.7148,315.7148,314.6796,315.4204,4894.0
2021-04-12 15:00:00,332.13,332.18,331.37,331.38,9016.0,315.4204,315.4679,314.6986,314.7081,9016.0
2021-04-12 15:30:00,331.27,331.81,330.77,330.88,35405.0,314.6036,315.1165,314.1288,314.2333,35405.0
2021-04-13 09:30:00,330.3,332.98,328.82,330.1,7015.0,313.6824,316.2276,312.2769,313.4925,7015.0
2021-04-13 10:00:00,330.39,332.21,329.97,331.41,4893.0,313.7679,315.4964,313.3691,314.7366,4893.0
2021-04-13 10:30:00,331.06,332.02,330.63,331.31,8257.0,314.4042,315.3159,313.9958,314.6416,8257.0
2021-04-13 11:00:00,331.16,331.21,330.51,330.85,6320.0,314.4992,314.5467,313.8819,314.2048,6320.0
2021-04-13 11:30:00,330.85,332.32,330.85,331.07,5505.0,314.2048,315.6008,314.2048,314.4137,5505.0
2021-04-13 12:00:00,331.34,332.43,331.32,331.84,7333.0,314.6701,315.7053,314.6511,315.145,7333.0
2021-04-13 12:30:00,331.87,331.96,330.82,330.88,6657.0,315.1735,315.2589,314.1763,314.2333,6657.0
2021-04-13 13:00:00,331.25,331.6,330.77,331.4,9888.0,314.5847,314.917,314.1288,314.7271,9888.0
2021-04-13 13:30:00,331.25,332.29,331.07,332.25,5216.0,314.5847,315.5723,314.4137,315.5343,5216.0
2021-04-13 14:00:00,332.22,332.22,331.66,332.0,5096.0,315.5059,315.5059,314.974,315.2969,5096.0
2021-04-13 14:30:00,332.1,332.48,331.65,331.79,8422.0,315.3919,315.7528,314.9645,315.0975,8422.0
2021-04-13 15:00:00,331.94,332.79,331.2,332.41,9278.0,315.2399,316.0472,314.5372,315.6863,9278.0
2021-04-13 15:30:00,332.23,332.63,331.12,331.32,30924.0,315.5153,315.8952,314.4612,314.6511,30924.0
2021-04-14 09:30:00,330.43,333.0,328.82,330.25,6503.0,313.8059,316.2466,312.2769,313.635,6503.0
2021-04-14 10:00:00,329.92,331.19,329.7,330.15,2900.0,313.3216,314.5277,313.1126,313.54,2900.0
2021-04-14 10:30:00,330.3,330.72,328.12,328.5,9958.0,313.6824,314.0813,311.6121,311.973,9958.0
2021-04-14 11:00:00,328.24,329.19,327.55,328.95,4144.0,311.7261,312.6283,311.0708,312.4004,4144.0
2021-04-14 11:30:00,329.48,329.73,328.44,328.58,3372.0,312.9037,313.1411,311.916,312.049,3372.0
2021-04-14 12:00:00,328.48,329.0,328.36,328.76,3147.0,311.954,312.4479,311.8401,312.2199,3147.0
2021-04-14 12:30:00,328.47,329.69,328.45,329.69,4127.0,311.9445,313.1031,311.9255,313.1031,4127.0
2021-04-14 13:00:00,329.35,330.05,329.34,329.88,2200.0,312.7802,313.445,312.7707,313.2836,2200.0
2021-04-14 13:30:00,330.05,330.71,329.6,330.71,9825.0,313.445,314.0718,313.0177,314.0718,9825.0
2021-04-14 14:00:00,330.12,330.8,329.77,330.38,2415.0,313.5115,314.1573,313.1791,313.7584,2415.0
2021-04-14 14:30:00,330.17,330.17,328.53,329.29,3000.0,313.559,313.559,312.0015,312.7233,3000.0
2021-04-14 15:00:00,328.76,329.72,328.54,329.36,3124.0,312.2199,313.1316,312.011,312.7897,3124.0
2021-04-14 15:30:00,329.42,329.5,328.19,328.23,19258.0,312.8467,312.9227,311.6786,311.7166,19258.0
2021-04-15 09:30:00,328.67,332.55,328.26,328.79,2484.0,312.1345,315.8193,311.7451,312.2484,2484.0
2021-04-15 10:00:00,328.98,329.88,328.4,329.08,3448.0,312.4289,313.2836,311.878,312.5238,3448.0
2021-04-15 10:30:00,329.37,330.59,329.37,329.99,3794.0,312.7992,313.9579,312.7992,313.388,3794.0
2021-04-15 11:00:00,330.3,330.55,329.57,329.99,4545.0,313.6824,313.9199,312.9892,313.388,4545.0
2021-04-15 11:30:00,330.06,331.65,329.96,331.65,2560.0,313.4545,314.9645,313.3596,314.9645,2560.0
2021-04-15 12:00:00,331.43,332.05,331.0,331.19,2001.0,314.7556,315.3444,314.3472,314.5277,2001.0
2021-04-15 12:30:00,331.0,331.1,330.56,330.9,2421.0,314.3472,314.4422,313.9294,314.2523,2421.0
2021-04-15 13:00:00,330.75,331.02,329.42,329.42,6526.0,314.1098,314.3662,312.8467,312.8467,6526.0
2021-04-15 13:30:00,329.48,330.0,329.29,329.8,4737.0,312.9037,313.3975,312.7233,313.2076,4737.0
2021-04-15 14:00:00,329.81,329.81,328.52,328.81,6716.0,313.2171,313.2171,311.992,312.2674,6716.0
2021-04-15 14:30:00,328.91,329.56,328.55,328.98,12221.0,312.3624,312.9797,312.0205,312.4289,12221.0
2021-04-15 15:00:00,328.63,328.63,326.59,327.61,12378.0,312.0965,312.0965,310.1591,311.1278,12378.0
2021-04-15 15:30:00,327.56,329.65,327.5,328.64,58960.0,311.0803,313.0652,311.0233,312.106,58960.0
2021-04-16 09:30:00,330.06,332.84,329.77,331.98,8896.0,313.4545,316.0947,313.1791,315.2779,8896.0
2021-04-16 10:00:00,331.93,333.76,331.64,333.06,3870.0,315.2304,316.9684,314.955,316.3036,3870.0
2021-04-16 10:30:00,333.22,334.33,332.8,333.38,5668.0,316.4555,317.5097,316.0567,316.6075,5668.0
2021-04-16 11:00:00,333.19,334.25,333.19,333.92,5275.0,316.4271,317.4337,316.4271,317.1203,5275.0
2021-04-16 11:30:00,333.7,334.01,333.28,333.82,4718.0,316.9114,317.2058,316.5125,317.0254,4718.0
2021-04-16 12:00:00,333.52,333.9,332.64,332.64,2801.0,316.7404,317.1013,315.9047,315.9047,2801.0
2021-04-16 12:30:00,332.2,332.41,331.9,332.16,2858.0,315.4869,315.6863,315.202,315.4489,2858.0
2021-04-16 13:00:00,332.24,332.85,331.84,332.85,3015.0,315.5248,316.1042,315.145,316.1042,3015.0
2021-04-16 13:30:00,332.72,333.74,332.7,333.5,4537.0,315.9807,316.9494,315.9617,316.7215,4537.0
2021-04-16 14:00:00,333.4,334.62,333.32,334.0,3701.0,316.6265,317.7851,316.5505,317.1963,3701.0
2021-04-16 14:30:00,334.13,334.16,333.4,333.98,3508.0,317.3198,317.3483,316.6265,317.1773,3508.0
2021-04-16 15:00:00,334.03,334.44,333.69,334.28,7007.0,317.2248,317.6142,316.9019,317.4622,7007.0
2021-04-16 15:30:00,334.35,335.0,333.79,334.48,21597.0,317.5287,318.146,316.9969,317.6522,21597.0
2021-04-19 09:30:00,334.91,336.5,333.86,334.22,5411.0,318.0605,319.5705,317.0633,317.4052,5411.0
2021-04-19 10:00:00,334.3,335.32,334.04,335.32,1300.0,317.4812,318.4499,317.2343,318.4499,1300.0
2021-04-19 10:30:00,335.99,335.99,334.26,334.27,4200.0,319.0862,319.0862,317.4432,317.4527,4200.0
2021-04-19 11:00:00,333.96,334.73,333.54,334.27,1600.0,317.1583,317.8896,316.7594,317.4527,1600.0
2021-04-19 11:30:00,334.53,334.71,333.96,334.14,3262.0,317.6996,317.8706,317.1583,317.3293,3262.0
2021-04-19 12:00:00,334.8,335.6,334.55,335.02,3305.0,317.9561,318.7158,317.7186,318.165,3305.0
2021-04-19 12:30:00,334.91,334.91,333.89,333.98,4227.0,318.0605,318.0605,317.0918,317.1773,4227.0
2021-04-19 13:00:00,334.22,334.77,334.2,334.5,3221.0,317.4052,317.9276,317.3862,317.6711,3221.0
2021-04-19 13:30:00,334.29,334.75,333.95,334.57,2546.0,317.4717,317.9086,317.1488,317.7376,2546.0
2021-04-19 14:00:00,334.14,334.79,334.0,334.79,2288.0,317.3293,317.9466,317.1963,317.9466,2288.0
2021-04-19 14:30:00,334.85,335.04,334.59,334.85,3081.0,318.0035,318.184,317.7566,318.0035,3081.0
2021-04-19 15:00:00,335.4,335.56,334.61,334.61,4845.0,318.5259,318.6778,317.7756,317.7756,4845.0
2021-04-19 15:30:00,334.7,335.94,334.6,335.77,33937.0,317.8611,319.0387,317.7661,318.8773,33937.0
2021-04-20 09:30:00,336.94,339.02,335.82,337.88,7197.0,319.9884,321.9637,318.9247,320.8811,7197.0
2021-04-20 10:00:00,338.0,338.0,336.14,336.4,6737.0,320.9951,320.9951,319.2286,319.4756,6737.0
2021-04-20 10:30:00,336.38,336.38,333.03,334.51,5181.0,319.4566,319.4566,316.2751,317.6806,5181.0
2021-04-20 11:00:00,334.36,334.49,333.34,333.63,39100.0,317.5382,317.6616,316.5695,316.8449,39100.0
2021-04-20 11:30:00,333.63,333.63,331.4,331.57,5270.0,316.8449,316.8449,314.7271,314.8886,5270.0
2021-04-20 12:00:00,331.91,332.89,331.63,332.31,8039.0,315.2114,316.1421,314.9455,315.5913,8039.0
2021-04-20 12:30:00,332.14,332.2,330.26,331.21,2990.0,315.4299,315.4869,313.6445,314.5467,2990.0
2021-04-20 13:00:00,330.95,331.43,330.93,331.43,6128.0,314.2997,314.7556,314.2808,314.7556,6128.0
2021-04-20 13:30:00,331.28,331.51,330.79,330.87,8735.0,314.6131,314.8316,314.1478,314.2238,8735.0
2021-04-20 14:00:00,330.87,331.22,330.68,331.09,11359.0,314.2238,314.5562,314.0433,314.4327,11359.0
2021-04-20 14:30:00,331.05,332.1,330.95,332.1,8512.0,314.3947,315.3919,314.2997,315.3919,8512.0
2021-04-20 15:00:00,331.85,332.48,331.61,332.15,6917.0,315.1545,315.7528,314.9265,315.4394,6917.0
2021-04-20 15:30:00,332.15,334.57,332.14,334.55,59411.0,315.4394,317.7376,315.4299,317.7186,59411.0
2021-04-21 09:30:00,333.88,339.5,333.88,339.1,13120.0,317.0823,322.4196,317.0823,322.0397,13120.0
2021-04-21 10:00:00,339.16,339.16,336.54,337.12,1900.0,322.0967,322.0967,319.6085,320.1593,1900.0
2021-04-21 10:30:00,337.23,338.48,337.05,337.77,15369.0,320.2638,321.4509,320.0929,320.7766,15369.0
2021-04-21 11:00:00,337.78,337.85,335.1,335.11,5675.0,320.7861,320.8526,318.241,318.2505,5675.0
2021-04-21 11:30:00,335.23,336.28,334.94,335.73,7508.0,318.3644,319.3616,318.089,318.8393,7508.0
2021-04-21 12:00:00,335.56,335.79,334.44,334.73,23821.0,318.6778,318.8962,317.6142,317.8896,23821.0
2021-04-21 12:30:00,334.64,335.48,334.22,334.26,24876.0,317.8041,318.6018,317.4052,317.4432,24876.0
2021-04-21 13:00:00,334.2,334.53,333.45,333.94,8821.0,317.3862,317.6996,316.674,317.1393,8821.0
2021-04-21 13:30:00,334.11,334.32,333.56,334.11,4146.0,317.3008,317.5002,316.7784,317.3008,4146.0
2021-04-21 14:00:00,333.98,334.79,333.65,333.82,6694.0,317.1773,317.9466,316.8639,317.0254,6694.0
2021-04-21 14:30:00,333.83,334.3,333.75,333.78,14120.0,317.0349,317.4812,316.9589,316.9874,14120.0
2021-04-21 15:00:00,333.78,334.7,333.77,334.03,7169.0,316.9874,317.8611,316.9779,317.2248,7169.0
2021-04-21 15:30:00,334.11,335.46,333.18,334.06,41715.0,317.3008,318.5828,316.4176,317.2533,41715.0
2021-04-22 09:30:00,334.84,337.93,334.61,336.91,2929.0,317.994,320.9286,317.7756,319.9599,2929.0
2021-04-22 10:00:00,336.69,336.94,334.9,336.4,3153.0,319.751,319.9884,318.051,319.4756,3153.0
2021-04-22 10:30:00,336.27,337.21,336.27,337.11,1858.0,319.3521,320.2448,319.3521,320.1498,1858.0
2021-04-22 11:00:00,336.76,336.76,334.11,334.69,6244.0,319.8174,319.8174,317.3008,317.8516,6244.0
2021-04-22 11:30:00,334.85,335.19,334.13,334.74,5944.0,318.0035,318.3264,317.3198,317.8991,5944.0
2021-04-22 12:00:00,334.56,335.27,334.28,334.7,3027.0,317.7281,318.4024,317.4622,317.8611,3027.0
2021-04-22 12:30:00,334.75,334.87,334.09,334.75,8464.0,317.9086,318.0225,317.2818,317.9086,8464.0
2021-04-22 13:00:00,334.6,335.62,333.34,334.06,25426.0,317.7661,318.7348,316.5695,317.2533,25426.0
2021-04-22 13:30:00,334.1,335.1,333.63,333.79,9209.0,317.2913,318.241,316.8449,316.9969,9209.0
2021-04-22 14:00:00,333.72,334.53,333.4,333.64,6831.0,316.9304,317.6996,316.6265,316.8544,6831.0
2021-04-22 14:30:00,333.59,335.55,333.24,335.0,9271.0,316.8069,318.6683,316.4745,318.146,9271.0
2021-04-22 15:00:00,335.02,335.31,334.68,335.01,16545.0,318.165,318.4404,317.8421,318.1555,16545.0
2021-04-22 15:30:00,334.83,335.49,334.32,334.85,22343.0,317.9845,318.6113,317.5002,318.0035,22343.0
2021-04-23 09:30:00,334.17,335.39,334.17,334.21,4374.0,317.3577,318.5164,317.3577,317.3957,4374.0
2021-04-23 10:00:00,334.07,335.65,333.01,334.38,33167.0,317.2628,318.7633,316.2561,317.5572,33167.0
2021-04-23 10:30:00,334.37,335.4,333.41,334.63,18115.0,317.5477,318.5259,316.636,317.7946,18115.0
2021-04-23 11:00:00,334.67,334.95,333.58,333.59,10731.0,317.8326,318.0985,316.7974,316.8069,10731.0
2021-04-23 11:30:00,333.68,334.57,333.54,334.57,4791.0,316.8924,317.7376,316.7594,317.7376,4791.0
2021-04-23 12:00:00,334.31,334.32,333.72,333.72,3612.0,317.4907,317.5002,316.9304,316.9304,3612.0
2021-04-23 12:30:00,333.71,334.33,333.63,334.18,5030.0,316.9209,317.5097,316.8449,317.3672,5030.0
2021-04-23 13:00:00,333.97,334.77,333.58,334.25,9901.0,317.1678,317.9276,316.7974,317.4337,9901.0
2021-04-23 13:30:00,334.07,334.57,333.45,333.75,8896.0,317.2628,317.7376,316.674,316.9589,8896.0
2021-04-23 14:00:00,333.57,333.9,333.18,333.83,6787.0,316.7879,317.1013,316.4176,317.0349,6787.0
2021-04-23 14:30:00,333.72,335.21,333.72,335.21,9743.0,316.9304,318.3454,316.9304,318.3454,9743.0
2021-04-23 15:00:00,335.48,335.86,334.4,335.72,15271.0,318.6018,318.9627,317.5762,318.8298,15271.0
2021-04-23 15:30:00,335.92,336.27,334.0,334.55,61562.0,319.0197,319.3521,317.1963,317.7186,61562.0
2021-04-26 09:30:00,347.13,348.25,320.96,327.22,63183.0,329.6657,330.7294,304.8123,310.7574,63183.0
2021-04-26 10:00:00,327.0,327.68,323.0,324.71,33980.0,310.5485,311.1943,306.7497,308.3737,33980.0
2021-04-26 10:30:00,324.74,327.09,320.0,324.47,30603.0,308.4022,310.6339,303.9006,308.1458,30603.0
2021-04-26 11:00:00,324.65,327.58,322.94,324.99,23296.0,308.3167,311.0993,306.6927,308.6396,23296.0
2021-04-26 11:30:00,324.99,325.58,323.62,324.0,21476.0,308.6396,309.1999,307.3385,307.6994,21476.0
2021-04-26 12:00:00,323.59,324.25,321.3,322.64,14704.0,307.31,307.9368,305.1352,306.4078,14704.0
2021-04-26 12:30:00,322.47,324.56,322.21,323.28,8841.0,306.2464,308.2312,305.9995,307.0156,8841.0
2021-04-26 13:00:00,323.51,325.8,323.34,325.28,9083.0,307.2341,309.4088,307.0726,308.915,9083.0
2021-04-26 13:30:00,325.29,326.89,324.81,326.89,7051.0,308.9245,310.444,308.4687,310.444,7051.0
2021-04-26 14:00:00,326.85,326.94,325.39,326.8,7770.0,310.406,310.4915,309.0195,310.3585,7770.0
2021-04-26 14:30:00,326.62,331.74,326.61,331.2,15056.0,310.1876,315.05,310.1781,314.5372,15056.0
2021-04-26 15:00:00,331.24,332.93,330.65,331.89,19826.0,314.5752,316.1801,314.0148,315.1925,19826.0
2021-04-26 15:30:00,332.01,333.77,331.37,333.14,58474.0,315.3064,316.9779,314.6986,316.3796,58474.0
2021-04-27 09:30:00,332.73,332.73,328.95,329.75,6308.0,315.9902,315.9902,312.4004,313.1601,6308.0
2021-04-27 10:00:00,329.55,329.9,328.57,329.57,10142.0,312.9702,313.3026,312.0395,312.9892,10142.0
2021-04-27 10:30:00,329.61,331.18,329.02,331.18,4403.0,313.0272,314.5182,312.4668,314.5182,4403.0
2021-04-27 11:00:00,331.46,333.08,331.18,332.76,7366.0,314.7841,316.3226,314.5182,316.0187,7366.0
2021-04-27 11:30:00,333.28,335.34,333.27,335.34,4179.0,316.5125,318.4689,316.503,318.4689,4179.0
2021-04-27 12:00:00,335.8,338.31,335.26,338.31,11968.0,318.9057,321.2895,318.3929,321.2895,11968.0
2021-04-27 12:30:00,338.3,338.49,336.06,336.06,8656.0,321.28,321.4604,319.1527,319.1527,8656.0
2021-04-27 13:00:00,336.5,337.97,336.44,337.97,4139.0,319.5705,320.9666,319.5135,320.9666,4139.0
2021-04-27 13:30:00,337.82,339.0,337.31,337.75,6490.0,320.8241,321.9447,320.3398,320.7576,6490.0
2021-04-27 14:00:00,337.8,338.06,337.37,337.81,4554.0,320.8051,321.052,320.3968,320.8146,4554.0
2021-04-27 14:30:00,337.7,338.2,337.54,338.2,5905.0,320.7102,321.185,320.5582,321.185,5905.0
2021-04-27 15:00:00,337.88,338.72,337.7,338.22,13422.0,320.8811,321.6788,320.7102,321.204,13422.0
2021-04-27 15:30:00,338.25,339.18,337.74,339.17,49668.0,321.2325,322.1157,320.7481,322.1062,49668.0
2021-04-28 09:30:00,338.94,338.94,336.66,337.03,5225.0,321.8878,321.8878,319.7225,320.0739,5225.0
2021-04-28 10:00:00,337.39,337.39,334.72,336.01,6684.0,320.4157,320.4157,317.8801,319.1052,6684.0
2021-04-28 10:30:00,336.43,338.14,336.43,336.95,6692.0,319.504,321.128,319.504,319.9979,6692.0
2021-04-28 11:00:00,336.56,338.16,336.52,337.87,5457.0,319.6275,321.147,319.5895,320.8716,5457.0
2021-04-28 11:30:00,337.83,337.83,336.36,337.08,6735.0,320.8336,320.8336,319.4376,320.1213,6735.0
2021-04-28 12:00:00,337.4,337.59,336.4,336.65,3217.0,320.4252,320.6057,319.4756,319.713,3217.0
2021-04-28 12:30:00,336.42,336.42,335.16,335.16,3770.0,319.4945,319.4945,318.2979,318.2979,3770.0
2021-04-28 13:00:00,335.24,335.7,334.95,335.17,3631.0,318.3739,318.8108,318.0985,318.3074,3631.0
2021-04-28 13:30:00,334.94,335.01,333.22,333.68,6133.0,318.089,318.1555,316.4555,316.8924,6133.0
2021-04-28 14:00:00,333.72,334.5,333.39,333.52,9605.0,316.9304,317.6711,316.617,316.7404,9605.0
2021-04-28 14:30:00,333.54,335.37,333.1,334.24,11335.0,316.7594,318.4974,316.3416,317.4242,11335.0
2021-04-28 15:00:00,334.01,334.08,331.45,332.53,17384.0,317.2058,317.2723,314.7746,315.8003,17384.0
2021-04-28 15:30:00,332.62,333.26,331.31,332.02,36490.0,315.8857,316.4935,314.6416,315.3159,36490.0
2021-04-29 09:30:00,332.15,335.01,332.15,334.08,2819.0,315.4394,318.1555,315.4394,317.2723,2819.0
2021-04-29 10:00:00,334.67,336.6,334.67,335.72,5076.0,317.8326,319.6655,317.8326,318.8298,5076.0
2021-04-29 10:30:00,335.51,336.87,333.03,336.87,9606.0,318.6303,319.9219,316.2751,319.9219,9606.0
2021-04-29 11:00:00,336.93,340.32,336.89,340.31,5466.0,319.9789,323.1983,319.9409,323.1888,5466.0
2021-04-29 11:30:00,340.22,340.68,339.55,340.67,13895.0,323.1034,323.5402,322.4671,323.5307,13895.0
2021-04-29 12:00:00,340.69,340.9,339.2,339.43,12714.0,323.5497,323.7492,322.1347,322.3531,12714.0
2021-04-29 12:30:00,339.55,340.36,339.36,340.36,5471.0,322.4671,323.2363,322.2866,323.2363,5471.0
2021-04-29 13:00:00,340.43,340.51,339.5,340.28,14056.0,323.3028,323.3788,322.4196,323.1604,14056.0
2021-04-29 13:30:00,340.28,342.09,340.06,341.84,14108.0,323.1604,324.8793,322.9514,324.6419,14108.0
2021-04-29 14:00:00,341.77,341.77,340.88,340.98,15239.0,324.5754,324.5754,323.7302,323.8251,15239.0
2021-04-29 14:30:00,341.0,341.68,340.49,341.43,16260.0,323.8441,324.4899,323.3598,324.2525,16260.0
2021-04-29 15:00:00,341.74,342.66,341.31,341.32,15096.0,324.5469,325.4206,324.1385,324.148,15096.0
2021-04-29 15:30:00,341.55,341.76,340.28,341.3,37532.0,324.3665,324.5659,323.1604,324.129,37532.0
2021-04-30 09:30:00,340.61,341.92,338.28,338.28,1290.0,323.4737,324.7178,321.261,321.261,1290.0
2021-04-30 10:00:00,338.25,339.16,338.25,338.82,2428.0,321.2325,322.0967,321.2325,321.7738,2428.0
2021-04-30 10:30:00,338.13,338.13,336.39,336.75,4079.0,321.1185,321.1185,319.4661,319.8079,4079.0
2021-04-30 11:00:00,337.08,337.17,335.88,337.17,5684.0,320.1213,320.2068,318.9817,320.2068,5684.0
2021-04-30 11:30:00,337.18,338.68,337.15,338.15,7043.0,320.2163,321.6408,320.1878,321.1375,7043.0
2021-04-30 12:00:00,338.25,339.48,338.21,339.47,6416.0,321.2325,322.4006,321.1945,322.3911,6416.0
2021-04-30 12:30:00,339.63,339.91,338.93,339.04,4708.0,322.5431,322.809,321.8783,321.9827,4708.0
2021-04-30 13:00:00,338.88,339.03,337.66,338.9,7068.0,321.8308,321.9732,320.6722,321.8498,7068.0
2021-04-30 13:30:00,338.9,338.9,336.66,336.66,8271.0,321.8498,321.8498,319.7225,319.7225,8271.0
2021-04-30 14:00:00,336.97,336.97,335.61,335.93,7548.0,320.0169,320.0169,318.7253,319.0292,7548.0
2021-04-30 14:30:00,336.02,336.15,334.99,335.15,8417.0,319.1147,319.2381,318.1365,318.2884,8417.0
2021-04-30 15:00:00,335.01,335.62,334.77,335.51,8577.0,318.1555,318.7348,317.9276,318.6303,8577.0
2021-04-30 15:30:00,335.42,335.88,334.25,335.07,43414.0,318.5449,318.9817,317.4337,318.2125,43414.0
2021-05-03 09:30:00,337.77,339.0,337.69,338.87,1785.0,320.7766,321.9447,320.7007,321.8213,1785.0
2021-05-03 10:00:00,338.1,338.87,337.01,338.85,2651.0,321.09,321.8213,320.0549,321.8023,2651.0
2021-05-03 10:30:00,338.6,339.33,338.16,338.75,4351.0,321.5649,322.2581,321.147,321.7073,4351.0
2021-05-03 11:00:00,338.75,339.59,338.75,339.27,7847.0,321.7073,322.5051,321.7073,322.2012,7847.0
2021-05-03 11:30:00,338.67,339.6,338.58,339.13,3924.0,321.6314,322.5146,321.5459,322.0682,3924.0
2021-05-03 12:00:00,339.27,339.7,339.16,339.5,2635.0,322.2012,322.6095,322.0967,322.4196,2635.0
2021-05-03 12:30:00,339.35,339.86,339.17,339.57,4644.0,322.2771,322.7615,322.1062,322.4861,4644.0
2021-05-03 13:00:00,339.5,340.56,339.03,340.56,4093.0,322.4196,323.4263,321.9732,323.4263,4093.0
2021-05-03 13:30:00,340.36,341.53,340.27,341.1,2200.0,323.2363,324.3475,323.1509,323.9391,2200.0
2021-05-03 14:00:00,341.23,341.62,340.76,341.5,2902.0,324.0626,324.4329,323.6162,324.319,2902.0
2021-05-03 14:30:00,341.45,342.37,341.45,341.68,5553.0,324.2715,325.1452,324.2715,324.4899,5553.0
2021-05-03 15:00:00,341.78,341.78,341.17,341.73,3629.0,324.5849,324.5849,324.0056,324.5374,3629.0
2021-05-03 15:30:00,341.98,341.99,339.56,339.97,30202.0,324.7748,324.7843,322.4766,322.8659,30202.0
2021-05-04 09:30:00,339.33,339.33,339.15,339.15,816.0,322.2581,322.2581,322.0872,322.0872,816.0
2021-05-04 10:00:00,340.7,344.4,340.38,343.99,6239.0,323.5592,327.0731,323.2553,326.6837,6239.0
2021-05-04 10:30:00,344.24,344.76,342.76,342.84,3901.0,326.9211,327.415,325.5156,325.5916,3901.0
2021-05-04 11:00:00,343.05,343.44,341.99,342.77,2962.0,325.791,326.1614,324.7843,325.5251,2962.0
2021-05-04 11:30:00,343.36,343.56,342.7,342.71,2477.0,326.0854,326.2753,325.4586,325.4681,2477.0
2021-05-04 12:00:00,342.09,342.84,342.09,342.74,2424.0,324.8793,325.5916,324.8793,325.4966,2424.0
2021-05-04 12:30:00,342.65,343.32,342.56,342.8,3650.0,325.4111,326.0474,325.3256,325.5536,3650.0
2021-05-04 13:00:00,342.76,343.1,342.18,342.77,2402.0,325.5156,325.8385,324.9648,325.5251,2402.0
2021-05-04 13:30:00,342.7,343.21,342.7,342.78,3015.0,325.4586,325.9429,325.4586,325.5346,3015.0
2021-05-04 14:00:00,342.54,343.35,341.79,342.13,8515.0,325.3066,326.0759,324.5944,324.9173,8515.0
2021-05-04 14:30:00,342.12,342.32,341.45,341.49,3813.0,324.9078,325.0977,324.2715,324.3095,3813.0
2021-05-04 15:00:00,341.48,342.2,340.91,341.48,6002.0,324.3,324.9838,323.7587,324.3,6002.0
2021-05-04 15:30:00,341.32,342.29,341.06,341.06,29014.0,324.148,325.0692,323.9011,323.9011,29014.0
2021-05-05 09:30:00,341.37,344.02,341.37,342.18,3978.0,324.1955,326.7122,324.1955,324.9648,3978.0
2021-05-05 10:00:00,341.6,341.6,339.42,339.42,3224.0,324.4139,324.4139,322.3436,322.3436,3224.0
2021-05-05 10:30:00,339.97,341.3,339.67,340.78,2643.0,322.8659,324.129,322.581,323.6352,2643.0
2021-05-05 11:00:00,340.92,341.63,340.92,341.15,2050.0,323.7682,324.4424,323.7682,323.9866,2050.0
2021-05-05 11:30:00,341.78,343.04,341.74,343.04,1199.0,324.5849,325.7815,324.5469,325.7815,1199.0
2021-05-05 12:00:00,343.27,343.29,342.81,343.26,5896.0,325.9999,326.0189,325.5631,325.9904,5896.0
2021-05-05 12:30:00,343.31,343.46,342.73,342.73,7132.0,326.0379,326.1804,325.4871,325.4871,7132.0
2021-05-05 13:00:00,342.73,343.57,342.72,343.56,4706.0,325.4871,326.2848,325.4776,326.2753,4706.0
2021-05-05 13:30:00,343.67,344.0,343.28,343.77,8921.0,326.3798,326.6932,326.0094,326.4748,8921.0
2021-05-05 14:00:00,343.68,343.83,342.9,342.9,9703.0,326.3893,326.5317,325.6485,325.6485,9703.0
2021-05-05 14:30:00,342.94,344.05,342.87,344.05,4600.0,325.6865,326.7407,325.62,326.7407,4600.0
2021-05-05 15:00:00,343.88,344.19,343.48,344.1,5281.0,326.5792,326.8736,326.1994,326.7882,5281.0
2021-05-05 15:30:00,344.11,344.6,343.19,343.63,22997.0,326.7977,327.263,325.9239,326.3418,22997.0
2021-05-06 09:30:00,344.88,344.88,344.83,344.84,1101.0,327.5289,327.5289,327.4814,327.4909,1101.0
2021-05-06 10:00:00,345.31,345.32,344.44,345.28,2406.0,327.9373,327.9468,327.1111,327.9088,2406.0
2021-05-06 10:30:00,344.88,345.63,344.64,345.13,3474.0,327.5289,328.2412,327.301,327.7663,3474.0
2021-05-06 11:00:00,345.86,346.26,345.16,345.54,4157.0,328.4596,328.8395,327.7948,328.1557,4157.0
2021-05-06 11:30:00,345.7,345.89,345.54,345.54,1273.0,328.3077,328.4881,328.1557,328.1557,1273.0
2021-05-06 12:00:00,345.52,345.74,344.37,344.57,4719.0,328.1367,328.3457,327.0446,327.2345,4719.0
2021-05-06 12:30:00,344.66,344.98,343.46,343.87,5673.0,327.32,327.6239,326.1804,326.5697,5673.0
2021-05-06 13:00:00,344.07,344.44,343.47,343.78,3611.0,326.7597,327.1111,326.1899,326.4843,3611.0
2021-05-06 13:30:00,343.81,344.21,343.35,344.0,4569.0,326.5128,326.8926,326.0759,326.6932,4569.0
2021-05-06 14:00:00,344.51,344.92,343.24,343.43,8374.0,327.1775,327.5669,325.9714,326.1519,8374.0
2021-05-06 14:30:00,343.37,343.58,343.14,343.37,3498.0,326.0949,326.2943,325.8765,326.0949,3498.0
2021-05-06 15:00:00,343.35,343.35,341.54,342.04,12622.0,326.0759,326.0759,324.357,324.8318,12622.0
2021-05-06 15:30:00,342.04,342.53,340.85,342.23,44018.0,324.8318,325.2972,323.7017,325.0122,44018.0
2021-05-07 09:30:00,341.35,343.42,339.66,342.92,5938.0,324.1765,326.1424,322.5715,325.6675,5938.0
2021-05-07 10:00:00,343.12,346.1,343.11,346.09,3215.0,325.8575,328.6875,325.848,328.678,3215.0
2021-05-07 10:30:00,346.66,346.66,345.46,346.54,2153.0,329.2194,329.2194,328.0797,329.1054,2153.0
2021-05-07 11:00:00,346.12,346.14,345.65,345.97,2515.0,328.7065,328.7255,328.2602,328.5641,2515.0
2021-05-07 11:30:00,346.16,346.65,346.09,346.34,3512.0,328.7445,329.2099,328.678,328.9155,3512.0
2021-05-07 12:00:00,346.85,348.09,346.72,347.84,6377.0,329.3998,330.5774,329.2764,330.34,6377.0
2021-05-07 12:30:00,347.77,348.39,347.42,348.39,1503.0,330.2735,330.8623,329.9411,330.8623,1503.0
2021-05-07 13:00:00,348.28,348.52,347.66,347.99,2713.0,330.7579,330.9858,330.1691,330.4825,2713.0
2021-05-07 13:30:00,348.0,349.53,348.0,349.39,3496.0,330.492,331.945,330.492,331.812,3496.0
2021-05-07 14:00:00,349.06,349.57,349.0,349.0,3271.0,331.4986,331.983,331.4416,331.4416,3271.0
2021-05-07 14:30:00,349.27,349.27,347.84,347.84,4807.0,331.6981,331.6981,330.34,330.34,4807.0
2021-05-07 15:00:00,348.04,348.37,347.55,347.67,5447.0,330.5299,330.8433,330.0646,330.1786,5447.0
2021-05-07 15:30:00,347.8,348.13,347.4,348.0,19923.0,330.302,330.6154,329.9221,330.492,19923.0
2021-05-10 09:30:00,348.79,351.79,348.28,351.11,7024.0,331.2422,334.0913,330.7579,333.4455,7024.0
2021-05-10 10:00:00,351.58,353.76,351.44,353.24,3929.0,333.8918,335.9622,333.7589,335.4683,3929.0
2021-05-10 10:30:00,353.45,353.92,352.75,353.75,3664.0,335.6678,336.1141,335.003,335.9527,3664.0
2021-05-10 11:00:00,353.89,355.59,353.59,354.81,8503.0,336.0856,337.7001,335.8007,336.9593,8503.0
2021-05-10 11:30:00,354.97,355.13,353.85,354.34,8427.0,337.1113,337.2632,336.0476,336.513,8427.0
2021-05-10 12:00:00,354.46,354.72,354.11,354.43,5487.0,336.6269,336.8739,336.2946,336.5985,5487.0
2021-05-10 12:30:00,354.68,355.96,354.27,354.47,5220.0,336.8359,338.0515,336.4465,336.6364,5220.0
2021-05-10 13:00:00,354.46,355.62,354.46,354.97,2879.0,336.6269,337.7286,336.6269,337.1113,2879.0
2021-05-10 13:30:00,354.97,356.36,354.97,355.68,3818.0,337.1113,338.4314,337.1113,337.7856,3818.0
2021-05-10 14:00:00,355.57,355.57,353.98,354.39,4741.0,337.6811,337.6811,336.1711,336.5605,4741.0
2021-05-10 14:30:00,354.18,354.29,352.76,354.0,6444.0,336.361,336.4655,335.0125,336.1901,6444.0
2021-05-10 15:00:00,353.99,354.63,353.48,354.57,10529.0,336.1806,336.7884,335.6963,336.7314,10529.0
2021-05-10 15:30:00,354.31,355.21,353.25,353.52,28744.0,336.4845,337.3392,335.4778,335.7342,28744.0
2021-05-11 09:30:00,349.92,349.92,347.0,347.48,7928.0,332.3154,332.3154,329.5423,329.9981,7928.0
2021-05-11 10:00:00,347.48,348.86,345.56,345.56,6400.0,329.9981,331.3087,328.1747,328.1747,6400.0
2021-05-11 10:30:00,345.51,345.66,343.62,344.59,5684.0,328.1272,328.2697,326.3323,327.2535,5684.0
2021-05-11 11:00:00,345.29,348.05,345.02,348.05,7036.0,327.9183,330.5394,327.6619,330.5394,7036.0
2021-05-11 11:30:00,348.24,349.13,346.77,348.78,8308.0,330.7199,331.5651,329.3238,331.2327,8308.0
2021-05-11 12:00:00,348.56,349.0,347.52,348.31,6190.0,331.0238,331.4416,330.0361,330.7864,6190.0
2021-05-11 12:30:00,348.19,348.19,346.67,346.7,5190.0,330.6724,330.6724,329.2289,329.2574,5190.0
2021-05-11 13:00:00,346.9,347.74,346.15,346.54,7416.0,329.4473,330.245,328.735,329.1054,7416.0
2021-05-11 13:30:00,346.31,347.66,346.03,347.44,9991.0,328.887,330.1691,328.6211,329.9601,9991.0
2021-05-11 14:00:00,347.55,348.03,345.9,346.92,8039.0,330.0646,330.5204,328.4976,329.4663,8039.0
2021-05-11 14:30:00,346.75,347.75,345.93,347.31,8231.0,329.3048,330.2545,328.5261,329.8367,8231.0
2021-05-11 15:00:00,347.44,349.66,347.36,349.66,13356.0,329.9601,332.0684,329.8842,332.0684,13356.0
2021-05-11 15:30:00,349.99,350.03,346.2,346.87,37606.0,332.3818,332.4198,328.7825,329.4188,37606.0
2021-05-12 09:30:00,344.83,344.83,342.03,342.59,5408.0,327.4814,327.4814,324.8223,325.3541,5408.0
2021-05-12 10:00:00,343.36,344.66,342.19,342.19,4894.0,326.0854,327.32,324.9743,324.9743,4894.0
2021-05-12 10:30:00,341.51,342.36,340.85,342.1,4523.0,324.3285,325.1357,323.7017,324.8888,4523.0
2021-05-12 11:00:00,342.28,342.67,341.39,341.99,2634.0,325.0597,325.4301,324.2145,324.7843,2634.0
2021-05-12 11:30:00,342.06,342.06,340.22,340.36,9683.0,324.8508,324.8508,323.1034,323.2363,9683.0
2021-05-12 12:00:00,340.43,340.5,338.68,339.8,5490.0,323.3028,323.3693,321.6408,322.7045,5490.0
2021-05-12 12:30:00,340.07,340.22,339.05,339.13,3925.0,322.9609,323.1034,321.9922,322.0682,3925.0
2021-05-12 13:00:00,339.25,340.69,339.25,339.63,5276.0,322.1822,323.5497,322.1822,322.5431,5276.0
2021-05-12 13:30:00,339.37,340.1,339.15,340.1,4554.0,322.2961,322.9894,322.0872,322.9894,4554.0
2021-05-12 14:00:00,340.18,340.39,339.29,340.08,7084.0,323.0654,323.2648,322.2202,322.9704,7084.0
2021-05-12 14:30:00,339.96,340.18,338.94,340.03,7153.0,322.8564,323.0654,321.8878,322.9229,7153.0
2021-05-12 15:00:00,339.71,339.9,337.2,337.54,8150.0,322.619,322.7995,320.2353,320.5582,8150.0
2021-05-12 15:30:00,337.3,338.11,336.06,336.08,34922.0,320.3303,321.0995,319.1527,319.1717,34922.0
2021-05-13 09:30:00,337.44,343.46,335.04,343.46,4177.0,320.4632,326.1804,318.184,326.1804,4177.0
2021-05-13 10:00:00,342.75,344.57,342.45,343.31,2601.0,325.5061,327.2345,325.2212,326.0379,2601.0
2021-05-13 10:30:00,342.91,343.56,341.94,342.98,5213.0,325.658,326.2753,324.7368,325.7245,5213.0
2021-05-13 11:00:00,343.1,344.01,341.83,341.91,8300.0,325.8385,326.7027,324.6324,324.7083,8300.0
2021-05-13 11:30:00,341.83,342.49,341.51,342.49,6200.0,324.6324,325.2592,324.3285,325.2592,6200.0
2021-05-13 12:00:00,342.89,343.68,340.97,343.16,6027.0,325.639,326.3893,323.8156,325.8955,6027.0
2021-05-13 12:30:00,343.93,344.68,342.87,343.25,9633.0,326.6267,327.339,325.62,325.9809,9633.0
2021-05-13 13:00:00,343.87,346.18,343.38,345.78,7157.0,326.5697,328.7635,326.1044,328.3836,7157.0
2021-05-13 13:30:00,345.79,347.17,344.85,346.85,6383.0,328.3931,329.7037,327.5004,329.3998,6383.0
2021-05-13 14:00:00,347.35,348.87,347.2,348.62,8911.0,329.8747,331.3182,329.7322,331.0808,8911.0
2021-05-13 14:30:00,348.66,349.39,347.94,347.94,9536.0,331.1187,331.812,330.435,330.435,9536.0
2021-05-13 15:00:00,348.06,349.13,347.74,348.72,6491.0,330.5489,331.5651,330.245,331.1757,6491.0
2021-05-13 15:30:00,349.08,349.79,347.79,347.87,44895.0,331.5176,332.1919,330.2925,330.3685,44895.0
2021-05-14 09:30:00,349.31,353.1,349.31,352.39,5037.0,331.736,335.3354,331.736,334.6611,5037.0
2021-05-14 10:00:00,351.52,351.52,350.01,350.61,2100.0,333.8349,333.8349,332.4008,332.9706,2100.0
2021-05-14 10:30:00,350.74,350.75,349.52,350.5,2911.0,333.0941,333.1036,331.9355,332.8662,2911.0
2021-05-14 11:00:00,350.38,350.39,349.67,349.91,3391.0,332.7522,332.7617,332.0779,332.3059,3391.0
2021-05-14 11:30:00,349.79,350.88,349.17,350.88,6700.0,332.1919,333.2271,331.6031,333.2271,6700.0
2021-05-14 12:00:00,350.64,351.31,350.28,351.31,2539.0,332.9991,333.6354,332.6572,333.6354,2539.0
2021-05-14 12:30:00,351.47,351.95,351.47,351.63,3704.0,333.7874,334.2432,333.7874,333.9393,3704.0
2021-05-14 13:00:00,351.8,351.87,350.65,350.67,3420.0,334.1008,334.1673,333.0086,333.0276,3420.0
2021-05-14 13:30:00,350.79,351.18,349.91,350.03,5611.0,333.1416,333.512,332.3059,332.4198,5611.0
2021-05-14 14:00:00,350.11,351.05,350.11,350.83,3608.0,332.4958,333.3885,332.4958,333.1796,3608.0
2021-05-14 14:30:00,350.78,351.5,350.75,351.5,3131.0,333.1321,333.8159,333.1036,333.8159,3131.0
2021-05-14 15:00:00,351.68,351.72,350.49,350.63,6320.0,333.9868,334.0248,332.8567,332.9896,6320.0
2021-05-14 15:30:00,350.34,351.36,349.8,351.26,19831.0,332.7142,333.6829,332.2014,333.5879,19831.0
2021-05-17 09:30:00,348.15,349.18,344.58,345.53,2893.0,330.6344,331.6126,327.244,328.1462,2893.0
2021-05-17 10:00:00,345.75,348.65,345.64,345.64,4412.0,328.3552,331.1093,328.2507,328.2507,4412.0
2021-05-17 10:30:00,344.65,345.86,344.19,345.84,2646.0,327.3105,328.4596,326.8736,328.4406,2646.0
2021-05-17 11:00:00,345.87,347.52,345.87,347.02,2494.0,328.4691,330.0361,328.4691,329.5613,2494.0
2021-05-17 11:30:00,346.81,347.06,346.43,346.43,3487.0,329.3618,329.5992,329.0009,329.0009,3487.0
2021-05-17 12:00:00,346.87,346.97,346.56,346.77,1414.0,329.4188,329.5138,329.1244,329.3238,1414.0
2021-05-17 12:30:00,346.86,347.44,346.79,347.44,3629.0,329.4093,329.9601,329.3428,329.9601,3629.0
2021-05-17 13:00:00,347.45,348.08,347.45,347.79,4743.0,329.9696,330.5679,329.9696,330.2925,4743.0
2021-05-17 13:30:00,347.88,348.33,347.69,348.06,5192.0,330.378,330.8054,330.1975,330.5489,5192.0
2021-05-17 14:00:00,348.06,348.92,348.05,348.74,2791.0,330.5489,331.3657,330.5394,331.1947,2791.0
2021-05-17 14:30:00,348.9,349.49,348.37,349.42,5755.0,331.3467,331.907,330.8433,331.8405,5755.0
2021-05-17 15:00:00,349.18,350.06,349.12,349.83,7209.0,331.6126,332.4483,331.5556,332.2299,7209.0
2021-05-17 15:30:00,349.72,349.85,348.33,348.33,18593.0,332.1254,332.2489,330.8054,330.8054,18593.0
2021-05-18 09:30:00,347.39,347.74,343.47,344.04,4658.0,329.9126,330.245,326.1899,326.7312,4658.0
2021-05-18 10:00:00,344.0,345.82,343.52,345.42,7988.0,326.6932,328.4216,326.2373,328.0418,7988.0
2021-05-18 10:30:00,345.46,346.51,345.22,346.5,11130.0,328.0797,329.0769,327.8518,329.0674,11130.0
2021-05-18 11:00:00,346.26,346.84,343.9,345.29,7761.0,328.8395,329.3903,326.5982,327.9183,7761.0
2021-05-18 11:30:00,345.07,345.13,343.51,343.74,8423.0,327.7094,327.7663,326.2278,326.4463,8423.0
2021-05-18 12:00:00,343.91,343.91,342.51,342.52,7029.0,326.6077,326.6077,325.2782,325.2877,7029.0
2021-05-18 12:30:00,342.38,343.65,342.25,343.65,8048.0,325.1547,326.3608,325.0312,326.3608,8048.0
2021-05-18 13:00:00,343.64,344.59,342.75,343.31,5447.0,326.3513,327.2535,325.5061,326.0379,5447.0
2021-05-18 13:30:00,342.96,344.07,342.85,343.54,12006.0,325.7055,326.7597,325.6011,326.2563,12006.0
2021-05-18 14:00:00,343.62,344.26,341.54,341.7,7040.0,326.3323,326.9401,324.357,324.5089,7040.0
2021-05-18 14:30:00,341.1,341.83,340.38,340.8,10768.0,323.9391,324.6324,323.2553,323.6542,10768.0
2021-05-18 15:00:00,340.75,342.67,340.41,342.51,15732.0,323.6067,325.4301,323.2838,325.2782,15732.0
2021-05-18 15:30:00,342.4,343.0,339.86,339.87,42711.0,325.1737,325.7435,322.7615,322.771,42711.0
2021-05-19 09:30:00,335.58,337.74,332.21,336.65,8589.0,318.6968,320.7481,315.4964,319.713,8589.0
2021-05-19 10:00:00,336.17,336.17,332.9,333.05,5054.0,319.2571,319.2571,316.1516,316.2941,5054.0
2021-05-19 10:30:00,335.06,335.31,332.14,334.75,4020.0,318.203,318.4404,315.4299,317.9086,4020.0
2021-05-19 11:00:00,334.6,335.31,333.65,334.96,8249.0,317.7661,318.4404,316.8639,318.108,8249.0
2021-05-19 11:30:00,334.94,336.45,334.56,336.45,3413.0,318.089,319.523,317.7281,319.523,3413.0
2021-05-19 12:00:00,336.33,336.89,335.2,335.37,5792.0,319.4091,319.9409,318.3359,318.4974,5792.0
2021-05-19 12:30:00,335.22,336.13,335.13,336.08,4170.0,318.3549,319.2191,318.2694,319.1717,4170.0
2021-05-19 13:00:00,336.09,337.5,335.94,337.17,5473.0,319.1812,320.5202,319.0387,320.2068,5473.0
2021-05-19 13:30:00,336.55,337.42,336.0,337.13,3180.0,319.618,320.4442,319.0957,320.1688,3180.0
2021-05-19 14:00:00,336.84,337.82,335.17,337.5,6945.0,319.8934,320.8241,318.3074,320.5202,6945.0
2021-05-19 14:30:00,337.59,338.08,336.39,337.13,9712.0,320.6057,321.071,319.4661,320.1688,9712.0
2021-05-19 15:00:00,336.3,338.76,336.15,338.72,8716.0,319.3806,321.7168,319.2381,321.6788,8716.0
2021-05-19 15:30:00,338.58,339.58,337.7,338.76,24073.0,321.5459,322.4956,320.7102,321.7168,24073.0
2021-05-20 09:30:00,339.48,339.74,338.77,338.77,1050.0,322.4006,322.6475,321.7263,321.7263,1050.0
2021-05-20 10:00:00,340.69,341.63,340.26,341.63,600.0,323.5497,324.4424,323.1414,324.4424,600.0
2021-05-20 10:30:00,341.78,343.2,341.36,343.2,3146.0,324.5849,325.9334,324.186,325.9334,3146.0
2021-05-20 11:00:00,343.26,343.9,341.18,341.18,4809.0,325.9904,326.5982,324.0151,324.0151,4809.0
2021-05-20 11:30:00,340.76,343.58,340.76,342.98,3914.0,323.6162,326.2943,323.6162,325.7245,3914.0
2021-05-20 12:00:00,342.8,343.18,342.12,342.12,3262.0,325.5536,325.9144,324.9078,324.9078,3262.0
2021-05-20 12:30:00,342.29,342.89,342.07,342.89,2411.0,325.0692,325.639,324.8603,325.639,2411.0
2021-05-20 13:00:00,342.61,343.32,342.53,342.66,3165.0,325.3731,326.0474,325.2972,325.4206,3165.0
2021-05-20 13:30:00,342.87,343.16,342.63,343.0,2607.0,325.62,325.8955,325.3921,325.7435,2607.0
2021-05-20 14:00:00,342.96,343.26,342.3,342.34,4339.0,325.7055,325.9904,325.0787,325.1167,4339.0
2021-05-20 14:30:00,342.44,342.77,341.99,342.21,4117.0,325.2117,325.5251,324.7843,324.9933,4117.0
2021-05-20 15:00:00,342.08,343.5,341.87,343.5,4920.0,324.8698,326.2184,324.6704,326.2184,4920.0
2021-05-20 15:30:00,343.25,343.77,342.62,343.15,18004.0,325.9809,326.4748,325.3826,325.886,18004.0
2021-05-21 09:30:00,344.3,346.02,343.14,346.02,2536.0,326.9781,328.6116,325.8765,328.6116,2536.0
2021-05-21 10:00:00,344.94,345.42,343.78,343.96,3604.0,327.5859,328.0418,326.4843,326.6552,3604.0
2021-05-21 10:30:00,344.1,344.43,343.71,344.06,4837.0,326.7882,327.1016,326.4178,326.7502,4837.0
2021-05-21 11:00:00,343.89,344.26,343.53,343.56,4322.0,326.5887,326.9401,326.2468,326.2753,4322.0
2021-05-21 11:30:00,343.59,343.62,342.18,342.31,5347.0,326.3038,326.3323,324.9648,325.0882,5347.0
2021-05-21 12:00:00,342.24,342.44,341.02,341.95,3600.0,325.0217,325.2117,323.8631,324.7463,3600.0
2021-05-21 12:30:00,341.93,342.01,341.17,341.17,3022.0,324.7273,324.8033,324.0056,324.0056,3022.0
2021-05-21 13:00:00,341.26,341.88,341.26,341.85,1904.0,324.091,324.6799,324.091,324.6514,1904.0
2021-05-21 13:30:00,342.19,343.13,342.19,342.8,3439.0,324.9743,325.867,324.9743,325.5536,3439.0
2021-05-21 14:00:00,343.03,343.1,342.42,342.67,3338.0,325.772,325.8385,325.1927,325.4301,3338.0
2021-05-21 14:30:00,342.51,342.8,342.11,342.67,3223.0,325.2782,325.5536,324.8983,325.4301,3223.0
2021-05-21 15:00:00,342.61,343.51,342.44,343.22,6610.0,325.3731,326.2278,325.2117,325.9524,6610.0
2021-05-21 15:30:00,343.17,343.56,342.43,343.07,23610.0,325.905,326.2753,325.2022,325.81,23610.0
2021-05-24 09:30:00,345.07,345.07,342.7,343.47,4516.0,327.7094,327.7094,325.4586,326.1899,4516.0
2021-05-24 10:00:00,343.48,344.05,342.46,342.95,4167.0,326.1994,326.7407,325.2307,325.696,4167.0
2021-05-24 10:30:00,342.78,343.8,342.78,343.39,12428.0,325.5346,326.5033,325.5346,326.1139,12428.0
2021-05-24 11:00:00,343.37,343.37,342.06,343.09,4592.0,326.0949,326.0949,324.8508,325.829,4592.0
2021-05-24 11:30:00,343.12,343.29,342.59,343.29,3955.0,325.8575,326.0189,325.3541,326.0189,3955.0
2021-05-24 12:00:00,343.3,343.33,342.64,342.84,4158.0,326.0284,326.0569,325.4016,325.5916,4158.0
2021-05-24 12:30:00,342.81,343.29,342.81,342.86,1638.0,325.5631,326.0189,325.5631,325.6105,1638.0
2021-05-24 13:00:00,342.97,343.31,342.95,343.04,3211.0,325.715,326.0379,325.696,325.7815,3211.0
2021-05-24 13:30:00,343.06,343.81,343.06,343.48,5052.0,325.8005,326.5128,325.8005,326.1994,5052.0
2021-05-24 14:00:00,343.48,343.68,342.87,342.87,14178.0,326.1994,326.3893,325.62,325.62,14178.0
2021-05-24 14:30:00,342.89,343.15,342.66,343.07,15185.0,325.639,325.886,325.4206,325.81,15185.0
2021-05-24 15:00:00,342.98,343.18,342.68,342.68,13334.0,325.7245,325.9144,325.4396,325.4396,13334.0
2021-05-24 15:30:00,342.77,343.4,342.27,342.51,30970.0,325.5251,326.1234,325.0502,325.2782,30970.0
2021-05-25 09:30:00,343.54,346.39,343.43,345.39,2185.0,326.2563,328.963,326.1519,328.0133,2185.0
2021-05-25 10:00:00,346.15,346.95,345.82,346.46,1500.0,328.735,329.4948,328.4216,329.0294,1500.0
2021-05-25 10:30:00,346.29,346.66,345.33,345.4,3131.0,328.868,329.2194,327.9563,328.0228,3131.0
2021-05-25 11:00:00,345.29,345.3,344.38,344.38,3568.0,327.9183,327.9278,327.0541,327.0541,3568.0
2021-05-25 11:30:00,344.47,344.89,343.72,344.89,3515.0,327.1395,327.5384,326.4273,327.5384,3515.0
2021-05-25 12:00:00,345.03,346.0,345.02,346.0,2263.0,327.6714,328.5926,327.6619,328.5926,2263.0
2021-05-25 12:30:00,346.15,346.55,345.92,346.15,1900.0,328.735,329.1149,328.5166,328.735,1900.0
2021-05-25 13:00:00,345.9,345.93,345.39,345.54,1701.0,328.4976,328.5261,328.0133,328.1557,1701.0
2021-05-25 13:30:00,345.54,346.35,345.54,346.35,2475.0,328.1557,328.925,328.1557,328.925,2475.0
2021-05-25 14:00:00,346.0,346.31,345.63,346.03,3299.0,328.5926,328.887,328.2412,328.6211,3299.0
2021-05-25 14:30:00,345.98,346.33,345.16,345.17,3142.0,328.5736,328.906,327.7948,327.8043,3142.0
2021-05-25 15:00:00,344.79,345.76,344.79,345.46,3780.0,327.4434,328.3646,327.4434,328.0797,3780.0
2021-05-25 15:30:00,345.41,345.92,343.89,344.76,28496.0,328.0323,328.5166,326.5887,327.415,28496.0
2021-05-26 09:30:00,346.57,347.6,345.02,345.78,4388.0,329.1339,330.1121,327.6619,328.3836,4388.0
2021-05-26 10:00:00,346.19,346.98,345.96,346.43,2730.0,328.773,329.5233,328.5546,329.0009,2730.0
2021-05-26 10:30:00,346.18,347.43,346.17,346.48,3226.0,328.7635,329.9506,328.754,329.0484,3226.0
2021-05-26 11:00:00,346.4,347.08,345.46,345.65,3104.0,328.9725,329.6182,328.0797,328.2602,3104.0
2021-05-26 11:30:00,345.6,346.46,345.52,346.31,1519.0,328.2127,329.0294,328.1367,328.887,1519.0
2021-05-26 12:00:00,346.46,346.96,346.35,346.79,3419.0,329.0294,329.5043,328.925,329.3428,3419.0
2021-05-26 12:30:00,347.0,347.0,346.34,346.61,2765.0,329.5423,329.5423,328.9155,329.1719,2765.0
2021-05-26 13:00:00,346.8,347.3,346.75,347.3,1755.0,329.3523,329.8272,329.3048,329.8272,1755.0
2021-05-26 13:30:00,347.27,347.78,347.2,347.78,3780.0,329.7987,330.283,329.7322,330.283,3780.0
2021-05-26 14:00:00,347.88,348.51,347.69,348.08,3683.0,330.378,330.9763,330.1975,330.5679,3683.0
2021-05-26 14:30:00,348.08,348.4,347.53,347.54,4996.0,330.5679,330.8718,330.0456,330.0551,4996.0
2021-05-26 15:00:00,346.97,346.97,345.91,346.45,5272.0,329.5138,329.5138,328.5071,329.0199,5272.0
2021-05-26 15:30:00,346.53,346.76,346.12,346.49,19806.0,329.0959,329.3143,328.7065,329.0579,19806.0
2021-05-27 09:30:00,349.42,349.99,347.67,349.02,3961.0,331.8405,332.3818,330.1786,331.4606,3961.0
2021-05-27 10:00:00,348.35,348.62,347.11,347.46,2237.0,330.8243,331.0808,329.6467,329.9791,2237.0
2021-05-27 10:30:00,347.29,348.42,347.29,348.06,3677.0,329.8177,330.8908,329.8177,330.5489,3677.0
2021-05-27 11:00:00,348.0,348.0,346.16,346.56,2758.0,330.492,330.492,328.7445,329.1244,2758.0
2021-05-27 11:30:00,346.56,347.19,346.31,346.99,3306.0,329.1244,329.7227,328.887,329.5328,3306.0
2021-05-27 12:00:00,346.93,347.78,346.92,347.62,3202.0,329.4758,330.283,329.4663,330.1311,3202.0
2021-05-27 12:30:00,347.81,348.31,347.51,348.11,3879.0,330.3115,330.7864,330.0266,330.5964,3879.0
2021-05-27 13:00:00,348.04,348.15,347.72,348.0,3302.0,330.5299,330.6344,330.226,330.492,3302.0
2021-05-27 13:30:00,347.91,347.91,347.26,347.4,3197.0,330.4065,330.4065,329.7892,329.9221,3197.0
2021-05-27 14:00:00,347.42,348.6,347.25,348.6,8587.0,329.9411,331.0618,329.7797,331.0618,8587.0
2021-05-27 14:30:00,348.6,348.95,347.9,347.9,4710.0,331.0618,331.3942,330.397,330.397,4710.0
2021-05-27 15:00:00,347.88,348.1,346.49,346.69,4610.0,330.378,330.5869,329.0579,329.2479,4610.0
2021-05-27 15:30:00,346.55,348.39,346.51,346.76,27589.0,329.1149,330.8623,329.0769,329.3143,27589.0
2021-05-28 09:30:00,349.03,349.03,346.16,348.79,3166.0,331.4701,331.4701,328.7445,331.2422,3166.0
2021-05-28 10:00:00,349.14,350.64,348.99,350.37,4096.0,331.5746,332.9991,331.4321,332.7427,4096.0
2021-05-28 10:30:00,349.76,349.94,349.15,349.45,2487.0,332.1634,332.3344,331.5841,331.869,2487.0
2021-05-28 11:00:00,349.42,349.78,349.42,349.6,987.0,331.8405,332.1824,331.8405,332.0115,987.0
2021-05-28 11:30:00,349.65,350.52,349.33,349.56,3117.0,332.0589,332.8852,331.755,331.9735,3117.0
2021-05-28 12:00:00,349.06,350.0,349.06,349.63,7379.0,331.4986,332.3913,331.4986,332.0399,7379.0
2021-05-28 12:30:00,349.64,349.96,349.52,349.96,4304.0,332.0494,332.3533,331.9355,332.3533,4304.0
2021-05-28 13:00:00,350.07,350.54,349.7,350.54,4088.0,332.4578,332.9042,332.1064,332.9042,4088.0
2021-05-28 13:30:00,350.28,350.85,350.18,350.18,4365.0,332.6572,333.1986,332.5623,332.5623,4365.0
2021-05-28 14:00:00,350.12,350.12,349.19,349.25,3601.0,332.5053,332.5053,331.6221,331.6791,3601.0
2021-05-28 14:30:00,349.32,349.99,349.02,349.66,3167.0,331.7455,332.3818,331.4606,332.0684,3167.0
2021-05-28 15:00:00,349.82,350.34,349.67,349.9,4344.0,332.2204,332.7142,332.0779,332.2964,4344.0
2021-05-28 15:30:00,350.0,350.63,349.58,349.93,17244.0,332.3913,332.9896,331.9925,332.3249,17244.0
2021-06-01 09:30:00,350.33,352.44,350.17,350.97,8402.0,332.7047,334.7086,332.5528,333.3125,8402.0
2021-06-01 10:00:00,351.01,351.4,348.16,348.35,5590.0,333.3505,333.7209,330.6439,330.8243,5590.0
2021-06-01 10:30:00,348.15,349.1,346.16,347.52,12115.0,330.6344,331.5366,328.7445,330.0361,12115.0
2021-06-01 11:00:00,347.0,347.89,346.25,347.58,5248.0,329.5423,330.3875,328.83,330.0931,5248.0
2021-06-01 11:30:00,347.55,348.4,347.48,347.85,4609.0,330.0646,330.8718,329.9981,330.3495,4609.0
2021-06-01 12:00:00,347.8,348.26,347.07,347.55,5412.0,330.302,330.7389,329.6087,330.0646,5412.0
2021-06-01 12:30:00,347.33,347.81,346.93,346.93,3400.0,329.8557,330.3115,329.4758,329.4758,3400.0
2021-06-01 13:00:00,346.93,346.93,344.42,344.42,22877.0,329.4758,329.4758,327.0921,327.0921,22877.0
2021-06-01 13:30:00,344.28,346.26,344.25,345.81,8250.0,326.9591,328.8395,326.9306,328.4121,8250.0
2021-06-01 14:00:00,345.81,346.92,345.81,346.9,6936.0,328.4121,329.4663,328.4121,329.4473,6936.0
2021-06-01 14:30:00,347.08,348.86,347.08,348.5,8233.0,329.6182,331.3087,329.6182,330.9668,8233.0
2021-06-01 15:00:00,348.49,349.0,348.18,348.8,9514.0,330.9573,331.4416,330.6629,331.2517,9514.0
2021-06-01 15:30:00,348.84,349.18,348.11,348.55,24399.0,331.2897,331.6126,330.5964,331.0143,24399.0
2021-06-02 09:30:00,349.33,349.33,342.52,344.73,8717.0,331.755,331.755,325.2877,327.3865,8717.0
2021-06-02 10:00:00,344.92,346.28,344.92,345.27,4192.0,327.5669,328.8585,327.5669,327.8993,4192.0
2021-06-02 10:30:00,345.0,346.4,345.0,345.59,3259.0,327.6429,328.9725,327.6429,328.2032,3259.0
2021-06-02 11:00:00,345.6,347.03,345.3,345.93,4195.0,328.2127,329.5708,327.9278,328.5261,4195.0
2021-06-02 11:30:00,346.31,346.7,344.63,344.63,3879.0,328.887,329.2574,327.2915,327.2915,3879.0
2021-06-02 12:00:00,344.42,344.73,343.13,343.29,5073.0,327.0921,327.3865,325.867,326.0189,5073.0
2021-06-02 12:30:00,343.3,346.16,343.03,345.86,5376.0,326.0284,328.7445,325.772,328.4596,5376.0
2021-06-02 13:00:00,346.16,346.18,345.65,346.18,2804.0,328.7445,328.7635,328.2602,328.7635,2804.0
2021-06-02 13:30:00,345.92,348.48,345.91,348.26,6122.0,328.5166,330.9478,328.5071,330.7389,6122.0
2021-06-02 14:00:00,348.21,348.71,346.79,347.5,6495.0,330.6914,331.1662,329.3428,330.0171,6495.0
2021-06-02 14:30:00,347.35,347.89,347.07,347.11,8251.0,329.8747,330.3875,329.6087,329.6467,8251.0
2021-06-02 15:00:00,347.08,347.15,346.19,346.34,5956.0,329.6182,329.6847,328.773,328.9155,5956.0
2021-06-02 15:30:00,346.34,346.34,344.85,345.28,29481.0,328.9155,328.9155,327.5004,327.9088,29481.0
2021-06-03 09:30:00,345.03,345.03,339.28,339.28,3154.0,327.6714,327.6714,322.2107,322.2107,3154.0
2021-06-03 10:00:00,339.29,340.63,338.27,339.0,4513.0,322.2202,323.4927,321.2515,321.9447,4513.0
2021-06-03 10:30:00,339.57,341.94,339.06,341.53,9449.0,322.4861,324.7368,322.0017,324.3475,9449.0
2021-06-03 11:00:00,341.54,343.44,340.95,343.43,10344.0,324.357,326.1614,323.7966,326.1519,10344.0
2021-06-03 11:30:00,343.26,343.87,343.26,343.44,4299.0,325.9904,326.5697,325.9904,326.1614,4299.0
2021-06-03 12:00:00,343.43,343.48,342.49,343.0,5263.0,326.1519,326.1994,325.2592,325.7435,5263.0
2021-06-03 12:30:00,342.85,343.44,341.95,342.15,4475.0,325.6011,326.1614,324.7463,324.9363,4475.0
2021-06-03 13:00:00,342.71,342.9,342.2,342.71,5018.0,325.4681,325.6485,324.9838,325.4681,5018.0
2021-06-03 13:30:00,342.97,343.58,341.28,341.46,8623.0,325.715,326.2943,324.11,324.281,8623.0
2021-06-03 14:00:00,341.34,341.4,340.25,340.39,4497.0,324.167,324.224,323.1319,323.2648,4497.0
2021-06-03 14:30:00,340.73,341.57,340.44,341.57,4906.0,323.5877,324.3854,323.3123,324.3854,4906.0
2021-06-03 15:00:00,341.71,341.85,340.32,340.86,6875.0,324.5184,324.6514,323.1983,323.7112,6875.0
2021-06-03 15:30:00,340.8,342.6,340.8,342.14,28608.0,323.6542,325.3636,323.6542,324.9268,28608.0
2021-06-04 09:30:00,343.41,344.35,342.24,342.26,8215.0,326.1329,327.0256,325.0217,325.0407,8215.0
2021-06-04 10:00:00,341.64,342.34,341.64,342.2,1811.0,324.4519,325.1167,324.4519,324.9838,1811.0
2021-06-04 10:30:00,342.4,342.55,341.62,342.38,3415.0,325.1737,325.3161,324.4329,325.1547,3415.0
2021-06-04 11:00:00,342.42,342.42,341.67,341.67,1959.0,325.1927,325.1927,324.4804,324.4804,1959.0
2021-06-04 11:30:00,341.58,342.0,341.54,341.98,2688.0,324.3949,324.7938,324.357,324.7748,2688.0
2021-06-04 12:00:00,341.87,341.87,340.87,341.46,4209.0,324.6704,324.6704,323.7207,324.281,4209.0
2021-06-04 12:30:00,341.4,341.89,341.4,341.8,1814.0,324.224,324.6894,324.224,324.6039,1814.0
2021-06-04 13:00:00,341.96,341.96,340.56,340.85,7706.0,324.7558,324.7558,323.4263,323.7017,7706.0
2021-06-04 13:30:00,340.67,341.07,339.7,339.95,8702.0,323.5307,323.9106,322.6095,322.847,8702.0
2021-06-04 14:00:00,340.25,341.87,339.91,341.38,4248.0,323.1319,324.6704,322.809,324.205,4248.0
2021-06-04 14:30:00,341.44,342.0,341.43,341.49,5408.0,324.262,324.7938,324.2525,324.3095,5408.0
2021-06-04 15:00:00,341.5,341.99,341.49,341.69,6471.0,324.319,324.7843,324.3095,324.4994,6471.0
2021-06-04 15:30:00,341.59,342.0,341.31,341.6,23392.0,324.4044,324.7938,324.1385,324.4139,23392.0
2021-06-07 09:30:00,342.95,342.95,339.54,340.65,4713.0,325.696,325.696,322.4576,323.5117,4713.0
2021-06-07 10:00:00,340.57,341.09,339.28,339.83,11022.0,323.4358,323.9296,322.2107,322.733,11022.0
2021-06-07 10:30:00,339.86,339.94,337.43,337.88,8384.0,322.7615,322.8375,320.4537,320.8811,8384.0
2021-06-07 11:00:00,338.0,339.5,338.0,338.1,7903.0,320.9951,322.4196,320.9951,321.09,7903.0
2021-06-07 11:30:00,338.37,338.72,337.67,338.31,4055.0,321.3464,321.6788,320.6817,321.2895,4055.0
2021-06-07 12:00:00,338.08,338.98,337.56,337.84,2627.0,321.071,321.9258,320.5772,320.8431,2627.0
2021-06-07 12:30:00,337.91,338.66,337.64,338.66,4223.0,320.9096,321.6219,320.6532,321.6219,4223.0
2021-06-07 13:00:00,338.93,339.07,338.59,338.71,2301.0,321.8783,322.0112,321.5554,321.6693,2301.0
2021-06-07 13:30:00,338.71,339.46,338.43,339.07,3368.0,321.6693,322.3816,321.4034,322.0112,3368.0
2021-06-07 14:00:00,339.07,339.61,339.06,339.57,7028.0,322.0112,322.5241,322.0017,322.4861,7028.0
2021-06-07 14:30:00,339.59,339.7,339.32,339.69,2663.0,322.5051,322.6095,322.2486,322.6,2663.0
2021-06-07 15:00:00,339.74,340.12,339.55,340.12,9260.0,322.6475,323.0084,322.4671,323.0084,9260.0
2021-06-07 15:30:00,340.53,341.53,340.35,340.74,32343.0,323.3978,324.3475,323.2268,323.5972,32343.0
2021-06-08 09:30:00,341.92,341.92,340.01,340.97,1820.0,324.7178,324.7178,322.9039,323.8156,1820.0
2021-06-08 10:00:00,340.98,340.98,340.56,340.62,1600.0,323.8251,323.8251,323.4263,323.4832,1600.0
2021-06-08 10:30:00,340.78,341.52,339.95,341.41,4429.0,323.6352,324.338,322.847,324.2335,4429.0
2021-06-08 11:00:00,341.61,341.64,339.45,340.04,3597.0,324.4234,324.4519,322.3721,322.9324,3597.0
2021-06-08 11:30:00,340.41,341.81,340.17,341.81,10612.0,323.2838,324.6134,323.0559,324.6134,10612.0
2021-06-08 12:00:00,341.89,342.5,341.67,342.36,3336.0,324.6894,325.2687,324.4804,325.1357,3336.0
2021-06-08 12:30:00,342.41,342.41,341.54,341.61,1303.0,325.1832,325.1832,324.357,324.4234,1303.0
2021-06-08 13:00:00,341.87,342.51,341.64,341.77,1604.0,324.6704,325.2782,324.4519,324.5754,1604.0
2021-06-08 13:30:00,341.66,342.28,341.66,341.94,2192.0,324.4709,325.0597,324.4709,324.7368,2192.0
2021-06-08 14:00:00,342.34,342.75,341.99,342.24,1362.0,325.1167,325.5061,324.7843,325.0217,1362.0
2021-06-08 14:30:00,342.3,342.3,341.75,342.25,1800.0,325.0787,325.0787,324.5564,325.0312,1800.0
2021-06-08 15:00:00,342.27,342.65,342.08,342.18,2081.0,325.0502,325.4111,324.8698,324.9648,2081.0
2021-06-08 15:30:00,342.18,342.21,341.32,342.01,18890.0,324.9648,324.9933,324.148,324.8033,18890.0
2021-06-09 09:30:00,341.03,342.22,339.42,340.87,12779.0,323.8726,325.0027,322.3436,323.7207,12779.0
2021-06-09 10:00:00,340.75,341.72,340.46,340.94,24057.0,323.6067,324.5279,323.3313,323.7871,24057.0
2021-06-09 10:30:00,341.05,342.06,340.85,341.25,19002.0,323.8916,324.8508,323.7017,324.0815,19002.0
2021-06-09 11:00:00,341.75,342.13,341.39,341.61,8207.0,324.5564,324.9173,324.2145,324.4234,8207.0
2021-06-09 11:30:00,341.8,341.85,341.45,341.45,8626.0,324.6039,324.6514,324.2715,324.2715,8626.0
2021-06-09 12:00:00,341.61,341.78,340.25,340.28,4313.0,324.4234,324.5849,323.1319,323.1604,4313.0
2021-06-09 12:30:00,340.3,340.39,339.88,339.88,1117.0,323.1793,323.2648,322.7805,322.7805,1117.0
2021-06-09 13:00:00,339.97,339.97,339.26,339.27,2466.0,322.8659,322.8659,322.1917,322.2012,2466.0
2021-06-09 13:30:00,339.17,339.29,338.98,338.98,1713.0,322.1062,322.2202,321.9258,321.9258,1713.0
2021-06-09 14:00:00,339.13,339.15,338.97,338.99,1901.0,322.0682,322.0872,321.9163,321.9353,1901.0
2021-06-09 14:30:00,339.06,339.57,339.01,339.51,4367.0,322.0017,322.4861,321.9542,322.4291,4367.0
2021-06-09 15:00:00,339.47,339.8,338.94,339.01,12318.0,322.3911,322.7045,321.8878,321.9542,12318.0
2021-06-09 15:30:00,338.95,339.4,338.12,338.12,45166.0,321.8973,322.3246,321.109,321.109,45166.0
2021-06-10 09:30:00,339.59,340.27,336.38,337.11,2182.0,322.5051,323.1509,319.4566,320.1498,2182.0
2021-06-10 10:00:00,337.15,339.49,337.15,338.42,4870.0,320.1878,322.4101,320.1878,321.3939,4870.0
2021-06-10 10:30:00,338.35,338.35,337.26,337.32,6128.0,321.3274,321.3274,320.2923,320.3493,6128.0
2021-06-10 11:00:00,337.8,338.44,337.8,338.44,2340.0,320.8051,321.4129,320.8051,321.4129,2340.0
2021-06-10 11:30:00,338.56,339.45,338.47,339.23,2508.0,321.5269,322.3721,321.4414,322.1632,2508.0
2021-06-10 12:00:00,339.48,340.43,339.43,340.43,1104.0,322.4006,323.3028,322.3531,323.3028,1104.0
2021-06-10 12:30:00,340.22,340.85,340.22,340.68,3144.0,323.1034,323.7017,323.1034,323.5402,3144.0
2021-06-10 13:00:00,340.78,341.01,340.43,340.58,3814.0,323.6352,323.8536,323.3028,323.4453,3814.0
2021-06-10 13:30:00,340.51,340.81,339.66,340.19,2538.0,323.3788,323.6637,322.5715,323.0749,2538.0
2021-06-10 14:00:00,340.19,340.2,339.2,339.2,1757.0,323.0749,323.0844,322.1347,322.1347,1757.0
2021-06-10 14:30:00,339.6,339.63,339.21,339.63,2907.0,322.5146,322.5431,322.1442,322.5431,2907.0
2021-06-10 15:00:00,339.77,339.77,338.31,338.47,8423.0,322.676,322.676,321.2895,321.4414,8423.0
2021-06-10 15:30:00,338.42,339.14,338.04,338.04,34277.0,321.3939,322.0777,321.033,321.033,34277.0
2021-06-11 09:30:00,338.31,340.89,338.0,338.18,9226.0,321.2895,323.7397,320.9951,321.166,9226.0
2021-06-11 10:00:00,339.07,339.19,338.31,338.31,2955.0,322.0112,322.1252,321.2895,321.2895,2955.0
2021-06-11 10:30:00,338.31,338.31,336.4,336.67,11821.0,321.2895,321.2895,319.4756,319.732,11821.0
2021-06-11 11:00:00,336.75,337.88,336.72,337.71,5248.0,319.8079,320.8811,319.7795,320.7196,5248.0
2021-06-11 11:30:00,337.97,338.5,337.62,338.35,3453.0,320.9666,321.4699,320.6342,321.3274,3453.0
2021-06-11 12:00:00,338.44,338.45,337.92,337.92,4038.0,321.4129,321.4224,320.9191,320.9191,4038.0
2021-06-11 12:30:00,337.74,338.32,337.74,338.32,800.0,320.7481,321.299,320.7481,321.299,800.0
2021-06-11 13:00:00,338.59,339.0,338.19,338.31,9348.0,321.5554,321.9447,321.1755,321.2895,9348.0
2021-06-11 13:30:00,338.32,338.91,338.22,338.91,6075.0,321.299,321.8593,321.204,321.8593,6075.0
2021-06-11 14:00:00,339.41,340.09,339.41,340.06,5054.0,322.3341,322.9799,322.3341,322.9514,5054.0
2021-06-11 14:30:00,340.13,340.36,338.83,338.83,14012.0,323.0179,323.2363,321.7833,321.7833,14012.0
2021-06-11 15:00:00,338.78,339.07,337.99,338.3,7600.0,321.7358,322.0112,320.9856,321.28,7600.0
2021-06-11 15:30:00,338.54,339.1,338.07,338.93,54122.0,321.5079,322.0397,321.0615,321.8783,54122.0
2021-06-14 09:30:00,337.87,338.5,335.02,335.02,3928.0,320.8716,321.4699,318.165,318.165,3928.0
2021-06-14 10:00:00,334.8,337.24,334.68,336.75,11152.0,317.9561,320.2733,317.8421,319.8079,11152.0
2021-06-14 10:30:00,336.5,336.51,335.11,335.25,9887.0,319.5705,319.58,318.2505,318.3834,9887.0
2021-06-14 11:00:00,335.2,335.35,333.4,333.4,4888.0,318.3359,318.4784,316.6265,316.6265,4888.0
2021-06-14 11:30:00,333.19,333.81,332.72,333.38,13627.0,316.4271,317.0159,315.9807,316.6075,13627.0
2021-06-14 12:00:00,333.34,333.4,332.51,332.93,7992.0,316.5695,316.6265,315.7813,316.1801,7992.0
2021-06-14 12:30:00,332.76,332.93,332.36,332.5,3938.0,316.0187,316.1801,315.6388,315.7718,3938.0
2021-06-14 13:00:00,332.6,332.6,331.92,332.46,5127.0,315.8667,315.8667,315.2209,315.7338,5127.0
2021-06-14 13:30:00,332.4,332.93,332.24,332.56,19852.0,315.6768,316.1801,315.5248,315.8287,19852.0
2021-06-14 14:00:00,332.56,333.12,332.38,333.12,5443.0,315.8287,316.3606,315.6578,316.3606,5443.0
2021-06-14 14:30:00,333.03,333.76,332.89,333.47,6435.0,316.2751,316.9684,316.1421,316.693,6435.0
2021-06-14 15:00:00,333.47,333.99,333.37,333.98,8918.0,316.693,317.1868,316.598,317.1773,8918.0
2021-06-14 15:30:00,334.02,334.21,333.33,333.62,43291.0,317.2153,317.3957,316.56,316.8354,43291.0
2021-06-15 09:30:00,334.71,334.84,332.77,333.59,29308.0,317.8706,317.994,316.0282,316.8069,29308.0
2021-06-15 10:00:00,333.69,334.37,333.09,334.09,12940.0,316.9019,317.5477,316.3321,317.2818,12940.0
2021-06-15 10:30:00,334.18,334.56,334.07,334.2,11842.0,317.3672,317.7281,317.2628,317.3862,11842.0
2021-06-15 11:00:00,334.21,335.35,334.07,335.27,8172.0,317.3957,318.4784,317.2628,318.4024,8172.0
2021-06-15 11:30:00,335.2,335.22,334.85,335.13,6552.0,318.3359,318.3549,318.0035,318.2694,6552.0
2021-06-15 12:00:00,335.17,335.65,334.91,335.64,9829.0,318.3074,318.7633,318.0605,318.7538,9829.0
2021-06-15 12:30:00,335.63,336.37,335.48,336.37,13973.0,318.7443,319.4471,318.6018,319.4471,13973.0
2021-06-15 13:00:00,336.34,336.52,335.67,335.79,7022.0,319.4186,319.5895,318.7823,318.8962,7022.0
2021-06-15 13:30:00,335.85,336.81,335.73,336.7,6859.0,318.9532,319.8649,318.8393,319.7605,6859.0
2021-06-15 14:00:00,336.66,336.89,335.74,336.42,13332.0,319.7225,319.9409,318.8488,319.4945,13332.0
2021-06-15 14:30:00,336.03,336.2,335.53,335.82,7339.0,319.1242,319.2856,318.6493,318.9247,7339.0
2021-06-15 15:00:00,335.59,335.59,334.18,334.38,8018.0,318.7063,318.7063,317.3672,317.5572,8018.0
2021-06-15 15:30:00,334.78,334.78,333.64,333.77,38291.0,317.9371,317.9371,316.8544,316.9779,38291.0
2021-06-16 09:30:00,333.23,333.23,329.13,329.28,5066.0,316.465,316.465,312.5713,312.7138,5066.0
2021-06-16 10:00:00,329.88,331.75,329.88,331.49,10996.0,313.2836,315.0595,313.2836,314.8126,10996.0
2021-06-16 10:30:00,331.51,332.72,331.51,331.97,32958.0,314.8316,315.9807,314.8316,315.2684,32958.0
2021-06-16 11:00:00,331.9,332.47,331.45,332.19,2350.0,315.202,315.7433,314.7746,315.4774,2350.0
2021-06-16 11:30:00,332.25,332.3,331.13,331.6,15067.0,315.5343,315.5818,314.4707,314.917,15067.0
2021-06-16 12:00:00,331.7,332.35,331.62,332.09,4293.0,315.012,315.6293,314.936,315.3824,4293.0
2021-06-16 12:30:00,332.14,332.43,331.65,332.13,6768.0,315.4299,315.7053,314.9645,315.4204,6768.0
2021-06-16 13:00:00,332.01,332.01,330.94,330.94,5505.0,315.3064,315.3064,314.2903,314.2903,5505.0
2021-06-16 13:30:00,330.83,331.2,330.11,330.38,5303.0,314.1858,314.5372,313.502,313.7584,5303.0
2021-06-16 14:00:00,329.89,330.8,326.68,328.28,5755.0,313.2931,314.1573,310.2446,311.7641,5755.0
2021-06-16 14:30:00,328.28,328.52,327.27,327.94,7195.0,311.7641,311.992,310.8049,311.4412,7195.0
2021-06-16 15:00:00,327.78,329.71,327.66,328.94,8440.0,311.2892,313.1221,311.1753,312.3909,8440.0
2021-06-16 15:30:00,328.83,329.15,328.28,328.63,17598.0,312.2864,312.5903,311.7641,312.0965,17598.0
2021-06-17 09:30:00,328.86,328.93,324.92,325.43,5632.0,312.3149,312.3814,308.5731,309.0575,5632.0
2021-06-17 10:00:00,325.09,327.75,325.06,325.63,12037.0,308.7346,311.2607,308.7061,309.2474,12037.0
2021-06-17 10:30:00,325.95,326.53,324.4,324.51,2831.0,309.5513,310.1021,308.0793,308.1837,2831.0
2021-06-17 11:00:00,324.62,325.71,323.9,325.41,2476.0,308.2882,309.3234,307.6044,309.0385,2476.0
2021-06-17 11:30:00,325.4,326.25,324.78,325.06,5231.0,309.029,309.8362,308.4402,308.7061,5231.0
2021-06-17 12:00:00,324.55,324.68,323.04,323.24,3600.0,308.2217,308.3452,306.7877,306.9776,3600.0
2021-06-17 12:30:00,323.14,324.97,323.03,324.97,3302.0,306.8827,308.6206,306.7782,308.6206,3302.0
2021-06-17 13:00:00,325.12,326.24,324.79,325.65,4101.0,308.7631,309.8267,308.4497,309.2664,4101.0
2021-06-17 13:30:00,325.98,325.98,325.26,325.57,8323.0,309.5798,309.5798,308.896,309.1904,8323.0
2021-06-17 14:00:00,325.4,325.68,325.02,325.6,3182.0,309.029,309.2949,308.6681,309.2189,3182.0
2021-06-17 14:30:00,325.22,325.52,324.52,325.2,7213.0,308.858,309.1429,308.1932,308.839,7213.0
2021-06-17 15:00:00,325.19,325.9,325.03,325.25,20794.0,308.8295,309.5038,308.6776,308.8865,20794.0
2021-06-17 15:30:00,325.45,326.11,325.05,325.76,32773.0,309.0765,309.7032,308.6966,309.3709,32773.0
2021-06-18 09:30:00,322.5,325.15,320.37,322.18,56232.0,306.2749,308.7915,304.252,305.971,56232.0
2021-06-18 10:00:00,321.25,322.72,320.61,322.55,4523.0,305.0878,306.4838,304.48,306.3224,4523.0
2021-06-18 10:30:00,322.06,322.89,321.0,321.06,4735.0,305.857,306.6452,304.8503,304.9073,4735.0
2021-06-18 11:00:00,321.24,321.35,320.04,321.21,5156.0,305.0783,305.1827,303.9386,305.0498,5156.0
2021-06-18 11:30:00,321.2,323.31,321.03,322.92,20597.0,305.0403,307.0441,304.8788,306.6737,20597.0
2021-06-18 12:00:00,323.12,324.24,323.12,323.41,4566.0,306.8637,307.9273,306.8637,307.1391,4566.0
2021-06-18 12:30:00,323.36,323.53,322.52,322.52,5061.0,307.0916,307.2531,306.2939,306.2939,5061.0
2021-06-18 13:00:00,322.53,323.86,322.44,323.25,4497.0,306.3034,307.5664,306.2179,306.9871,4497.0
2021-06-18 13:30:00,323.4,324.16,323.11,323.99,5778.0,307.1296,307.8514,306.8542,307.6899,5778.0
2021-06-18 14:00:00,323.81,323.91,323.26,323.82,2613.0,307.519,307.6139,306.9966,307.5285,2613.0
2021-06-18 14:30:00,323.54,323.94,322.54,322.81,5405.0,307.2625,307.6424,306.3129,306.5693,5405.0
2021-06-18 15:00:00,323.08,323.48,322.75,323.32,4233.0,306.8257,307.2056,306.5123,307.0536,4233.0
2021-06-18 15:30:00,323.19,323.23,320.91,321.06,21540.0,306.9302,306.9681,304.7649,304.9073,21540.0
2021-06-21 09:30:00,324.15,326.87,323.07,325.36,5834.0,307.8419,310.425,306.8162,308.991,5834.0
2021-06-21 10:00:00,326.26,327.77,326.05,327.77,3539.0,309.8457,311.2797,309.6463,311.2797,3539.0
2021-06-21 10:30:00,327.67,328.13,327.21,327.41,7577.0,311.1848,311.6216,310.7479,310.9378,7577.0
2021-06-21 11:00:00,326.59,327.21,326.37,327.21,1489.0,310.1591,310.7479,309.9502,310.7479,1489.0
2021-06-21 11:30:00,327.43,329.1,327.39,328.98,5068.0,310.9568,312.5428,310.9189,312.4289,5068.0
2021-06-21 12:00:00,328.81,328.98,327.13,327.13,4556.0,312.2674,312.4289,310.6719,310.6719,4556.0
2021-06-21 12:30:00,327.25,327.61,326.41,326.41,2713.0,310.7859,311.1278,309.9882,309.9882,2713.0
2021-06-21 13:00:00,326.57,327.38,326.55,327.29,1999.0,310.1401,310.9094,310.1211,310.8239,1999.0
2021-06-21 13:30:00,327.24,327.64,327.03,327.26,4412.0,310.7764,311.1563,310.577,310.7954,4412.0
2021-06-21 14:00:00,327.48,327.62,326.88,326.88,3624.0,311.0043,311.1373,310.4345,310.4345,3624.0
2021-06-21 14:30:00,326.64,326.9,326.23,326.4,3849.0,310.2066,310.4535,309.8172,309.9787,3849.0
2021-06-21 15:00:00,326.52,327.46,326.16,327.27,9575.0,310.0926,310.9853,309.7507,310.8049,9575.0
2021-06-21 15:30:00,327.19,328.75,327.19,328.55,23797.0,310.7289,312.2104,310.7289,312.0205,23797.0
2021-06-22 09:30:00,328.0,328.9,324.16,327.15,7412.0,311.4982,312.3529,307.8514,310.6909,7412.0
2021-06-22 10:00:00,329.12,329.22,327.4,327.41,3402.0,312.5618,312.6568,310.9283,310.9378,3402.0
2021-06-22 10:30:00,327.83,329.25,327.83,329.25,2102.0,311.3367,312.6853,311.3367,312.6853,2102.0
2021-06-22 11:00:00,328.94,329.72,328.21,329.32,2772.0,312.3909,313.1316,311.6976,312.7518,2772.0
2021-06-22 11:30:00,328.66,329.02,327.97,327.97,1753.0,312.125,312.4668,311.4697,311.4697,1753.0
2021-06-22 12:00:00,328.14,328.45,327.29,327.5,4911.0,311.6311,311.9255,310.8239,311.0233,4911.0
2021-06-22 12:30:00,327.15,327.15,326.34,326.42,3632.0,310.6909,310.6909,309.9217,309.9977,3632.0
2021-06-22 13:00:00,326.47,327.45,326.44,326.93,3475.0,310.0451,310.9758,310.0166,310.482,3475.0
2021-06-22 13:30:00,326.91,327.53,326.86,327.3,4200.0,310.463,311.0518,310.4155,310.8334,4200.0
2021-06-22 14:00:00,327.18,327.71,326.57,327.26,3776.0,310.7194,311.2228,310.1401,310.7954,3776.0
2021-06-22 14:30:00,327.54,327.54,326.08,326.08,5057.0,311.0613,311.0613,309.6748,309.6748,5057.0
2021-06-22 15:00:00,326.28,327.72,326.23,327.72,3093.0,309.8647,311.2322,309.8172,311.2322,3093.0
2021-06-22 15:30:00,327.9,328.25,327.31,327.69,12405.0,311.4032,311.7356,310.8429,311.2038,12405.0
2021-06-23 09:30:00,329.41,329.41,325.29,326.61,4459.0,312.8372,312.8372,308.9245,310.1781,4459.0
2021-06-23 10:00:00,326.5,328.0,326.0,326.96,6650.0,310.0736,311.4982,309.5988,310.5105,6650.0
2021-06-23 10:30:00,326.88,327.75,326.1,327.74,3688.0,310.4345,311.2607,309.6938,311.2512,3688.0
2021-06-23 11:00:00,327.46,327.75,326.7,326.99,2500.0,310.9853,311.2607,310.2636,310.539,2500.0
2021-06-23 11:30:00,326.78,327.09,326.2,326.6,2614.0,310.3395,310.6339,309.7887,310.1686,2614.0
2021-06-23 12:00:00,326.62,327.23,326.57,326.78,4449.0,310.1876,310.7669,310.1401,310.3395,4449.0
2021-06-23 12:30:00,326.91,327.95,326.81,327.47,3895.0,310.463,311.4507,310.368,310.9948,3895.0
2021-06-23 13:00:00,327.57,328.49,327.16,328.36,5846.0,311.0898,311.9635,310.7004,311.8401,5846.0
2021-06-23 13:30:00,328.44,328.5,328.07,328.31,3410.0,311.916,311.973,311.5646,311.7926,3410.0
2021-06-23 14:00:00,328.18,328.8,327.95,328.78,3628.0,311.6691,312.2579,311.4507,312.2389,3628.0
2021-06-23 14:30:00,328.49,328.76,327.87,327.95,6818.0,311.9635,312.2199,311.3747,311.4507,6818.0
2021-06-23 15:00:00,327.73,327.99,327.19,327.96,5161.0,311.2417,311.4887,310.7289,311.4602,5161.0
2021-06-23 15:30:00,327.82,328.31,326.36,326.6,25184.0,311.3272,311.7926,309.9407,310.1686,25184.0
2021-06-24 09:30:00,328.83,328.83,325.91,327.34,2984.0,312.2864,312.2864,309.5133,310.8714,2984.0
2021-06-24 10:00:00,327.39,328.35,326.33,327.74,8840.0,310.9189,311.8306,309.9122,311.2512,8840.0
2021-06-24 10:30:00,327.29,328.25,327.18,327.21,6534.0,310.8239,311.7356,310.7194,310.7479,6534.0
2021-06-24 11:00:00,327.1,327.52,325.83,327.43,10247.0,310.6434,311.0423,309.4373,310.9568,10247.0
2021-06-24 11:30:00,327.44,328.51,327.43,328.28,6787.0,310.9663,311.9825,310.9568,311.7641,6787.0
2021-06-24 12:00:00,328.17,329.45,328.03,329.38,6933.0,311.6596,312.8752,311.5267,312.8087,6933.0
2021-06-24 12:30:00,329.2,331.26,329.03,331.26,11083.0,312.6378,314.5942,312.4763,314.5942,11083.0
2021-06-24 13:00:00,331.77,332.82,331.31,331.31,11493.0,315.0785,316.0757,314.6416,314.6416,11493.0
2021-06-24 13:30:00,331.3,331.74,330.9,330.91,7830.0,314.6321,315.05,314.2523,314.2618,7830.0
2021-06-24 14:00:00,331.28,331.28,330.36,330.44,5006.0,314.6131,314.6131,313.7394,313.8154,5006.0
2021-06-24 14:30:00,330.42,331.03,330.13,330.71,9647.0,313.7964,314.3757,313.521,314.0718,9647.0
2021-06-24 15:00:00,330.6,331.69,330.6,331.15,8681.0,313.9674,315.0025,313.9674,314.4897,8681.0
2021-06-24 15:30:00,331.15,332.19,330.16,330.38,45896.0,314.4897,315.4774,313.5495,313.7584,45896.0
2021-06-25 09:30:00,330.65,332.58,330.65,332.34,1671.0,314.0148,315.8477,314.0148,315.6198,1671.0
2021-06-25 10:00:00,331.08,332.47,330.85,332.05,9417.0,314.4232,315.7433,314.2048,315.3444,9417.0
2021-06-25 10:30:00,331.69,331.7,330.93,331.39,5468.0,315.0025,315.012,314.2808,314.7176,5468.0
2021-06-25 11:00:00,331.33,331.73,331.11,331.32,3263.0,314.6606,315.0405,314.4517,314.6511,3263.0
2021-06-25 11:30:00,330.97,331.28,330.7,330.81,1765.0,314.3187,314.6131,314.0623,314.1668,1765.0
2021-06-25 12:00:00,331.07,331.91,330.91,331.91,6043.0,314.4137,315.2114,314.2618,315.2114,6043.0
2021-06-25 12:30:00,332.13,332.25,331.12,331.13,2900.0,315.4204,315.5343,314.4612,314.4707,2900.0
2021-06-25 13:00:00,331.24,332.17,330.47,330.75,8466.0,314.5752,315.4584,313.8439,314.1098,8466.0
2021-06-25 13:30:00,330.82,331.87,330.74,331.87,3205.0,314.1763,315.1735,314.1003,315.1735,3205.0
2021-06-25 14:00:00,331.67,331.75,330.52,330.7,7650.0,314.9835,315.0595,313.8914,314.0623,7650.0
2021-06-25 14:30:00,330.61,331.45,330.61,330.96,2882.0,313.9769,314.7746,313.9769,314.3092,2882.0
2021-06-25 15:00:00,331.2,331.94,331.02,331.94,5343.0,314.5372,315.2399,314.3662,315.2399,5343.0
2021-06-25 15:30:00,331.7,332.0,330.56,330.95,28232.0,315.012,315.2969,313.9294,314.2997,28232.0
2021-06-28 09:30:00,331.51,332.1,329.23,331.7,4320.0,314.8316,315.3919,312.6663,315.012,4320.0
2021-06-28 10:00:00,331.18,331.44,330.97,330.98,2207.0,314.5182,314.7651,314.3187,314.3282,2207.0
2021-06-28 10:30:00,331.7,333.35,331.52,333.35,4419.0,315.012,316.579,314.8411,316.579,4419.0
2021-06-28 11:00:00,333.14,334.26,332.61,334.13,6182.0,316.3796,317.4432,315.8762,317.3198,6182.0
2021-06-28 11:30:00,333.82,335.43,333.82,335.19,8292.0,317.0254,318.5544,317.0254,318.3264,8292.0
2021-06-28 12:00:00,334.97,335.96,334.81,335.85,23256.0,318.1175,319.0577,317.9655,318.9532,23256.0
2021-06-28 12:30:00,335.9,337.07,335.57,336.81,14012.0,319.0007,320.1118,318.6873,319.8649,14012.0
2021-06-28 13:00:00,336.64,337.3,336.49,336.75,13382.0,319.7035,320.3303,319.561,319.8079,13382.0
2021-06-28 13:30:00,336.91,338.93,336.67,338.67,11605.0,319.9599,321.8783,319.732,321.6314,11605.0
2021-06-28 14:00:00,338.67,339.29,338.52,338.83,8556.0,321.6314,322.2202,321.4889,321.7833,8556.0
2021-06-28 14:30:00,338.61,339.79,338.23,338.32,8724.0,321.5744,322.695,321.2135,321.299,8724.0
2021-06-28 15:00:00,338.49,338.52,337.34,338.25,4906.0,321.4604,321.4889,320.3683,321.2325,4906.0
2021-06-28 15:30:00,338.38,338.38,336.88,337.79,30457.0,321.3559,321.3559,319.9314,320.7956,30457.0
2021-06-29 09:30:00,338.51,341.14,337.55,341.14,4359.0,322.3295,324.8338,321.4154,324.8338,4359.0
2021-06-29 10:00:00,341.56,344.74,340.0,344.44,16002.0,325.2337,328.2617,323.7483,327.9761,16002.0
2021-06-29 10:30:00,344.24,344.39,341.88,342.72,8091.0,327.7856,327.9285,325.5384,326.3383,8091.0
2021-06-29 11:00:00,342.96,345.87,342.82,345.47,9884.0,326.5668,329.3377,326.4335,328.9569,9884.0
2021-06-29 11:30:00,345.35,345.46,344.66,345.13,7746.0,328.8426,328.9473,328.1856,328.6331,7746.0
2021-06-29 12:00:00,345.25,345.46,344.71,345.13,6117.0,328.7474,328.9473,328.2332,328.6331,6117.0
2021-06-29 12:30:00,345.15,346.23,344.83,344.95,9198.0,328.6521,329.6805,328.3474,328.4617,9198.0
2021-06-29 13:00:00,344.88,345.15,343.59,343.59,5913.0,328.3951,328.6521,327.1667,327.1667,5913.0
2021-06-29 13:30:00,343.59,343.63,342.93,343.51,10555.0,327.1667,327.2048,326.5383,327.0905,10555.0
2021-06-29 14:00:00,343.39,344.61,343.22,344.49,14891.0,326.9763,328.138,326.8144,328.0237,14891.0
2021-06-29 14:30:00,344.49,344.62,343.51,343.73,5201.0,328.0237,328.1475,327.0905,327.3,5201.0
2021-06-29 15:00:00,343.5,346.44,343.22,346.22,17383.0,327.081,329.8805,326.8144,329.671,17383.0
2021-06-29 15:30:00,346.07,348.76,345.87,347.6,101329.0,329.5282,332.0896,329.3377,330.985,101329.0
2021-06-30 09:30:00,347.49,352.99,346.2,350.03,34781.0,330.8803,336.1174,329.652,333.2989,34781.0
2021-06-30 10:00:00,350.54,350.85,347.97,348.98,14022.0,333.7845,334.0797,331.3374,332.2991,14022.0
2021-06-30 10:30:00,348.78,349.08,345.12,346.16,9874.0,332.1086,332.3943,328.6236,329.6139,9874.0
2021-06-30 11:00:00,346.24,346.55,345.6,345.6,7708.0,329.69,329.9852,329.0806,329.0806,7708.0
2021-06-30 11:30:00,345.66,345.93,344.56,345.9,9180.0,329.1378,329.3949,328.0903,329.3663,9180.0
2021-06-30 12:00:00,346.38,347.94,346.01,347.43,10304.0,329.8234,331.3088,329.471,330.8232,10304.0
2021-06-30 12:30:00,347.53,348.26,347.27,347.74,11902.0,330.9184,331.6135,330.6708,331.1183,11902.0
2021-06-30 13:00:00,347.78,348.71,347.31,348.71,11599.0,331.1564,332.042,330.7089,332.042,11599.0
2021-06-30 13:30:00,348.77,349.62,348.06,349.62,14519.0,332.0991,332.9085,331.4231,332.9085,14519.0
2021-06-30 14:00:00,349.57,351.03,349.51,350.69,13807.0,332.8609,334.2511,332.8037,333.9273,13807.0
2021-06-30 14:30:00,350.65,351.14,350.29,350.68,11851.0,333.8893,334.3558,333.5465,333.9178,11851.0
2021-06-30 15:00:00,350.54,350.76,349.91,350.56,12599.0,333.7845,333.994,333.1846,333.8036,12599.0
2021-06-30 15:30:00,350.36,351.38,350.14,350.6,86326.0,333.6131,334.5844,333.4036,333.8416,86326.0
2021-07-01 09:30:00,350.47,350.76,346.38,349.07,10252.0,333.7179,333.994,329.8234,332.3848,10252.0
2021-07-01 10:00:00,347.82,348.77,346.37,346.73,12564.0,331.1945,332.0991,329.8138,330.1566,12564.0
2021-07-01 10:30:00,346.68,347.59,346.01,346.01,12714.0,330.109,330.9755,329.471,329.471,12714.0
2021-07-01 11:00:00,345.87,346.07,344.83,345.17,6587.0,329.3377,329.5282,328.3474,328.6712,6587.0
2021-07-01 11:30:00,345.11,346.65,345.11,345.75,6386.0,328.6141,330.0804,328.6141,329.2235,6386.0
2021-07-01 12:00:00,345.59,347.61,345.58,347.15,7303.0,329.0711,330.9946,329.0616,330.5565,7303.0
2021-07-01 12:30:00,347.22,348.49,347.12,348.1,6118.0,330.6232,331.8325,330.528,331.4611,6118.0
2021-07-01 13:00:00,347.92,348.42,346.86,346.86,16877.0,331.2897,331.7658,330.2804,330.2804,16877.0
2021-07-01 13:30:00,346.58,347.97,346.54,347.18,5385.0,330.0138,331.3374,329.9757,330.5851,5385.0
2021-07-01 14:00:00,347.09,347.14,345.97,345.97,8154.0,330.4994,330.547,329.433,329.433,8154.0
2021-07-01 14:30:00,345.96,347.49,345.96,347.16,8172.0,329.4234,330.8803,329.4234,330.5661,8172.0
2021-07-01 15:00:00,347.05,347.6,346.14,347.31,8519.0,330.4613,330.985,329.5948,330.7089,8519.0
2021-07-01 15:30:00,347.36,347.86,345.38,346.01,52930.0,330.7565,331.2326,328.8712,329.471,52930.0
2021-07-02 09:30:00,345.81,346.94,345.77,345.77,1544.0,329.2806,330.3566,329.2425,329.2425,1544.0
2021-07-02 10:00:00,346.65,346.77,345.64,346.77,2126.0,330.0804,330.1947,329.1187,330.1947,2126.0
2021-07-02 10:30:00,346.77,347.33,346.07,347.22,2566.0,330.1947,330.7279,329.5282,330.6232,2566.0
2021-07-02 11:00:00,346.87,347.7,346.83,347.7,800.0,330.2899,331.0803,330.2518,331.0803,800.0
2021-07-02 11:30:00,347.63,347.97,347.06,347.61,1762.0,331.0136,331.3374,330.4708,330.9946,1762.0
2021-07-02 12:00:00,347.69,347.69,346.56,346.67,1927.0,331.0707,331.0707,329.9947,330.0995,1927.0
2021-07-02 12:30:00,347.41,347.74,347.25,347.52,1440.0,330.8041,331.1183,330.6518,330.9089,1440.0
2021-07-02 13:00:00,347.35,347.79,347.35,347.59,1118.0,330.747,331.166,330.747,330.9755,1118.0
2021-07-02 13:30:00,347.66,347.89,347.33,347.8,3296.0,331.0422,331.2612,330.7279,331.1755,3296.0
2021-07-02 14:00:00,347.53,347.7,347.11,347.11,3048.0,330.9184,331.0803,330.5185,330.5185,3048.0
2021-07-02 14:30:00,347.11,347.11,346.34,346.34,4758.0,330.5185,330.5185,329.7853,329.7853,4758.0
2021-07-02 15:00:00,346.72,347.16,346.49,346.79,3209.0,330.1471,330.5661,329.9281,330.2138,3209.0
2021-07-02 15:30:00,346.7,347.5,346.5,347.31,18815.0,330.1281,330.8898,329.9376,330.7089,18815.0
2021-07-06 09:30:00,348.55,348.55,344.56,345.37,4843.0,331.8896,331.8896,328.0903,328.8616,4843.0
2021-07-06 10:00:00,342.38,342.54,340.69,340.69,923.0,326.0145,326.1669,324.4053,324.4053,923.0
2021-07-06 10:30:00,340.89,342.0,340.83,342.0,4904.0,324.5958,325.6527,324.5386,325.6527,4904.0
2021-07-06 11:00:00,341.76,343.21,341.02,343.21,8550.0,325.4242,326.8049,324.7196,326.8049,8550.0
2021-07-06 11:30:00,343.99,344.95,343.77,344.81,4295.0,327.5476,328.4617,327.3381,328.3284,4295.0
2021-07-06 12:00:00,344.83,345.87,344.33,345.23,3277.0,328.3474,329.3377,327.8713,328.7283,3277.0
2021-07-06 12:30:00,345.03,345.92,344.9,345.92,2956.0,328.5379,329.3853,328.4141,329.3853,2956.0
2021-07-06 13:00:00,345.73,346.2,345.59,346.02,5820.0,329.2044,329.652,329.0711,329.4806,5820.0
2021-07-06 13:30:00,345.78,346.44,345.69,346.44,2871.0,329.252,329.8805,329.1663,329.8805,2871.0
2021-07-06 14:00:00,346.55,346.89,346.3,346.5,3131.0,329.9852,330.309,329.7472,329.9376,3131.0
2021-07-06 14:30:00,346.55,346.55,345.32,345.45,2400.0,329.9852,329.9852,328.814,328.9378,2400.0
2021-07-06 15:00:00,345.35,345.52,344.53,344.93,8710.0,328.8426,329.0045,328.0618,328.4427,8710.0
2021-07-06 15:30:00,344.99,345.19,344.09,345.13,34003.0,328.4998,328.6902,327.6428,328.6331,34003.0
2021-07-07 09:30:00,344.05,347.58,343.96,347.55,3634.0,327.6047,330.966,327.519,330.9374,3634.0
2021-07-07 10:00:00,347.38,349.1,347.37,349.1,4907.0,330.7756,332.4133,330.766,332.4133,4907.0
2021-07-07 10:30:00,349.19,349.97,348.72,349.65,16680.0,332.499,333.2418,332.0515,332.9371,16680.0
2021-07-07 11:00:00,350.04,352.08,350.04,351.99,4264.0,333.3084,335.2509,333.3084,335.1652,4264.0
2021-07-07 11:30:00,352.46,353.24,351.62,352.0,3925.0,335.6127,336.3555,334.8129,335.1747,3925.0
2021-07-07 12:00:00,352.0,353.14,352.0,352.33,5343.0,335.1747,336.2602,335.1747,335.4889,5343.0
2021-07-07 12:30:00,352.49,353.3,352.01,353.02,4918.0,335.6413,336.4126,335.1842,336.146,4918.0
2021-07-07 13:00:00,353.09,353.4,352.89,353.24,4506.0,336.2126,336.5078,336.0222,336.3555,4506.0
2021-07-07 13:30:00,353.36,354.45,353.16,353.16,3249.0,336.4697,337.5076,336.2793,336.2793,3249.0
2021-07-07 14:00:00,353.24,353.87,352.5,352.6,4519.0,336.3555,336.9553,335.6508,335.746,4519.0
2021-07-07 14:30:00,352.63,353.6,352.63,353.43,5122.0,335.7746,336.6982,335.7746,336.5364,5122.0
2021-07-07 15:00:00,353.39,354.46,353.38,354.23,5576.0,336.4983,337.5171,336.4888,337.2981,5576.0
2021-07-07 15:30:00,354.09,354.62,353.6,353.61,30724.0,337.1648,337.6695,336.6982,336.7078,30724.0
2021-07-08 09:30:00,349.22,349.22,343.34,346.89,16538.0,332.5276,332.5276,326.9287,330.309,16538.0
2021-07-08 10:00:00,346.69,346.69,342.4,343.18,5349.0,330.1185,330.1185,326.0336,326.7763,5349.0
2021-07-08 10:30:00,344.86,345.2,343.35,344.77,2762.0,328.376,328.6998,326.9382,328.2903,2762.0
2021-07-08 11:00:00,343.86,343.89,342.98,343.38,7906.0,327.4238,327.4524,326.5859,326.9668,7906.0
2021-07-08 11:30:00,343.53,345.75,342.53,345.55,5587.0,327.1096,329.2235,326.1574,329.033,5587.0
2021-07-08 12:00:00,345.97,346.33,345.0,345.67,5589.0,329.433,329.7757,328.5093,329.1473,5589.0
2021-07-08 12:30:00,346.06,346.55,345.41,346.31,17348.0,329.5186,329.9852,328.8997,329.7567,17348.0
2021-07-08 13:00:00,345.97,345.97,344.0,344.53,2407.0,329.433,329.433,327.5571,328.0618,2407.0
2021-07-08 13:30:00,344.92,344.97,343.2,343.21,4149.0,328.4331,328.4808,326.7954,326.8049,4149.0
2021-07-08 14:00:00,343.3,343.69,342.24,342.35,4738.0,326.8906,327.2619,325.8812,325.986,4738.0
2021-07-08 14:30:00,342.07,342.5,340.79,342.5,3193.0,325.7194,326.1288,324.5006,326.1288,3193.0
2021-07-08 15:00:00,342.68,342.74,341.41,342.61,6825.0,326.3002,326.3573,325.0909,326.2336,6825.0
2021-07-08 15:30:00,342.61,342.83,340.29,341.27,32588.0,326.2336,326.443,324.0244,324.9576,32588.0
2021-07-09 09:30:00,344.07,345.05,343.37,343.85,5059.0,327.6238,328.5569,326.9572,327.4143,5059.0
2021-07-09 10:00:00,343.84,343.84,342.34,343.0,9941.0,327.4048,327.4048,325.9765,326.6049,9941.0
2021-07-09 10:30:00,343.2,343.34,340.63,340.63,22633.0,326.7954,326.9287,324.3482,324.3482,22633.0
2021-07-09 11:00:00,340.87,342.17,340.21,342.17,4182.0,324.5767,325.8146,323.9483,325.8146,4182.0
2021-07-09 11:30:00,342.32,343.4,342.24,342.8,2260.0,325.9574,326.9858,325.8812,326.4145,2260.0
2021-07-09 12:00:00,342.26,342.33,339.58,339.58,6853.0,325.9003,325.9669,323.3484,323.3484,6853.0
2021-07-09 12:30:00,339.76,341.48,339.76,340.7,4918.0,323.5198,325.1576,323.5198,324.4149,4918.0
2021-07-09 13:00:00,341.23,341.69,341.05,341.35,10950.0,324.9195,325.3575,324.7481,325.0338,10950.0
2021-07-09 13:30:00,341.44,341.61,341.17,341.2,5598.0,325.1195,325.2814,324.8624,324.891,5598.0
2021-07-09 14:00:00,341.27,342.1,341.25,341.94,3304.0,324.9576,325.7479,324.9386,325.5956,3304.0
2021-07-09 14:30:00,342.01,342.58,342.01,342.58,2998.0,325.6622,326.205,325.6622,326.205,2998.0
2021-07-09 15:00:00,342.54,343.07,342.44,342.51,6047.0,326.1669,326.6716,326.0717,326.1383,6047.0
2021-07-09 15:30:00,342.59,343.16,341.85,342.28,28902.0,326.2145,326.7573,325.5099,325.9193,28902.0
2021-07-12 09:30:00,341.9,341.9,338.46,339.46,10073.0,325.5575,325.5575,322.2819,323.2341,10073.0
2021-07-12 10:00:00,339.8,342.58,339.68,341.6,6182.0,323.5579,326.205,323.4436,325.2718,6182.0
2021-07-12 10:30:00,341.56,342.37,340.4,341.03,9866.0,325.2337,326.005,324.1292,324.7291,9866.0
2021-07-12 11:00:00,340.66,340.75,339.54,339.82,7617.0,324.3768,324.4625,323.3103,323.5769,7617.0
2021-07-12 11:30:00,339.9,340.5,338.77,340.5,5182.0,323.6531,324.2244,322.5771,324.2244,5182.0
2021-07-12 12:00:00,340.41,341.23,340.4,341.06,5918.0,324.1387,324.9195,324.1292,324.7576,5918.0
2021-07-12 12:30:00,340.96,341.36,340.45,340.52,6143.0,324.6624,325.0433,324.1768,324.2435,6143.0
2021-07-12 13:00:00,340.6,340.66,339.8,339.8,4110.0,324.3196,324.3768,323.5579,323.5579,4110.0
2021-07-12 13:30:00,339.98,340.95,339.98,340.65,8197.0,323.7293,324.6529,323.7293,324.3672,8197.0
2021-07-12 14:00:00,340.6,340.62,339.94,340.51,5885.0,324.3196,324.3387,323.6912,324.2339,5885.0
2021-07-12 14:30:00,340.68,341.05,340.61,340.77,3964.0,324.3958,324.7481,324.3292,324.4815,3964.0
2021-07-12 15:00:00,340.82,341.39,340.66,341.37,4020.0,324.5291,325.0719,324.3768,325.0528,4020.0
2021-07-12 15:30:00,341.54,344.04,341.51,343.03,51965.0,325.2147,327.5952,325.1861,326.6335,51965.0
2021-07-13 09:30:00,340.6,342.91,339.35,340.63,5225.0,324.3196,326.5192,323.1294,324.3482,5225.0
2021-07-13 10:00:00,340.63,340.63,339.22,339.56,2781.0,324.3482,324.3482,323.0056,323.3293,2781.0
2021-07-13 10:30:00,339.8,340.21,338.6,338.6,3599.0,323.5579,323.9483,322.4152,322.4152,3599.0
2021-07-13 11:00:00,338.84,339.57,338.67,339.5,3693.0,322.6438,323.3389,322.4819,323.2722,3693.0
2021-07-13 11:30:00,339.32,339.33,338.1,339.29,5329.0,323.1008,323.1103,321.9391,323.0722,5329.0
2021-07-13 12:00:00,339.43,339.5,338.09,338.19,6992.0,323.2056,323.2722,321.9296,322.0248,6992.0
2021-07-13 12:30:00,338.05,338.2,337.08,337.4,5714.0,321.8915,322.0343,320.9679,321.2726,5714.0
2021-07-13 13:00:00,337.45,337.45,336.49,336.74,4375.0,321.3202,321.3202,320.4061,320.6441,4375.0
2021-07-13 13:30:00,336.62,337.01,336.46,336.79,4702.0,320.5299,320.9012,320.3775,320.6917,4702.0
2021-07-13 14:00:00,336.74,337.3,336.25,336.8,5157.0,320.6441,321.1774,320.1776,320.7013,5157.0
2021-07-13 14:30:00,336.87,337.18,336.28,336.51,4622.0,320.7679,321.0631,320.2061,320.4251,4622.0
2021-07-13 15:00:00,336.48,336.71,335.64,336.13,4618.0,320.3966,320.6156,319.5967,320.0633,4618.0
2021-07-13 15:30:00,336.23,337.04,335.87,336.17,21864.0,320.1585,320.9298,319.8157,320.1014,21864.0
2021-07-14 09:30:00,320.0,328.14,316.0,324.83,85137.0,304.7043,312.4552,300.8955,309.3034,85137.0
2021-07-14 10:00:00,324.87,324.87,318.14,318.4,56738.0,309.3415,309.3415,302.9332,303.1808,56738.0
2021-07-14 10:30:00,318.0,319.62,315.74,315.75,29937.0,302.7999,304.3425,300.6479,300.6574,29937.0
2021-07-14 11:00:00,315.65,317.98,314.34,315.67,83637.0,300.5622,302.7808,299.3148,300.5813,83637.0
2021-07-14 11:30:00,315.78,317.47,315.17,316.8,14020.0,300.686,302.2952,300.1052,301.6573,14020.0
2021-07-14 12:00:00,316.81,319.51,316.27,319.25,31243.0,301.6668,304.2377,301.1526,303.9901,31243.0
2021-07-14 12:30:00,319.34,319.83,317.81,317.97,24596.0,304.0758,304.5424,302.619,302.7713,24596.0
2021-07-14 13:00:00,318.21,318.21,315.72,317.42,27576.0,302.9999,302.9999,300.6289,302.2476,27576.0
2021-07-14 13:30:00,317.27,318.1,316.16,317.07,23482.0,302.1048,302.8951,301.0478,301.9143,23482.0
2021-07-14 14:00:00,316.92,317.03,312.0,312.78,44028.0,301.7715,301.8763,297.0867,297.8294,44028.0
2021-07-14 14:30:00,312.81,313.16,311.55,312.6,36200.0,297.858,298.1912,296.6582,297.658,36200.0
2021-07-14 15:00:00,312.73,313.96,310.85,311.06,64089.0,297.7818,298.953,295.9917,296.1916,64089.0
2021-07-14 15:30:00,311.05,314.03,310.05,310.29,144485.0,296.1821,299.0197,295.2299,295.4584,144485.0
2021-07-15 09:30:00,308.35,309.36,298.66,308.72,75926.0,293.6112,294.5729,284.3843,293.9635,75926.0
2021-07-15 10:00:00,308.03,312.0,307.26,311.21,102243.0,293.3064,297.0867,292.5733,296.3344,102243.0
2021-07-15 10:30:00,311.21,314.44,311.17,311.59,46827.0,296.3344,299.4101,296.2964,296.6963,46827.0
2021-07-15 11:00:00,311.39,312.41,310.2,311.9,20824.0,296.5058,297.4771,295.3727,296.9915,20824.0
2021-07-15 11:30:00,312.14,314.16,311.78,314.04,16298.0,297.22,299.1434,296.8772,299.0292,16298.0
2021-07-15 12:00:00,313.88,314.85,313.04,313.91,10335.0,298.8768,299.8005,298.077,298.9054,10335.0
2021-07-15 12:30:00,313.94,315.4,313.7,313.7,31790.0,298.934,300.3242,298.7054,298.7054,31790.0
2021-07-15 13:00:00,313.86,315.22,313.84,314.96,11607.0,298.8578,300.1528,298.8387,299.9052,11607.0
2021-07-15 13:30:00,314.86,314.98,313.54,314.47,19422.0,299.81,299.9242,298.5531,299.4386,19422.0
2021-07-15 14:00:00,314.69,315.68,314.1,315.57,18571.0,299.6481,300.5908,299.0863,300.486,18571.0
2021-07-15 14:30:00,315.61,316.47,315.14,316.46,15577.0,300.5241,301.343,300.0766,301.3335,15577.0
2021-07-15 15:00:00,316.61,319.19,316.31,318.16,31047.0,301.4763,303.933,301.1907,302.9522,31047.0
2021-07-15 15:30:00,318.01,318.66,316.99,317.42,53292.0,302.8094,303.4283,301.8382,302.2476,53292.0
2021-07-16 09:30:00,319.35,321.44,318.74,320.63,11841.0,304.0854,306.0755,303.5045,305.3042,11841.0
2021-07-16 10:00:00,320.76,320.99,316.29,316.77,14705.0,305.428,305.647,301.1716,301.6287,14705.0
2021-07-16 10:30:00,316.88,317.92,316.53,317.62,9719.0,301.7334,302.7237,301.4002,302.4381,9719.0
2021-07-16 11:00:00,317.02,318.43,316.72,317.6,6388.0,301.8667,303.2093,301.5811,302.419,6388.0
2021-07-16 11:30:00,317.63,319.39,317.55,319.38,5432.0,302.4476,304.1235,302.3714,304.1139,5432.0
2021-07-16 12:00:00,319.57,319.58,318.78,318.92,6141.0,304.2948,304.3044,303.5426,303.6759,6141.0
2021-07-16 12:30:00,319.02,319.02,316.6,317.34,13033.0,303.7711,303.7711,301.4668,302.1714,13033.0
2021-07-16 13:00:00,317.62,318.93,317.62,318.13,9462.0,302.4381,303.6854,302.4381,302.9237,9462.0
2021-07-16 13:30:00,318.27,318.8,317.73,318.77,6779.0,303.057,303.5617,302.5428,303.5331,6779.0
2021-07-16 14:00:00,318.88,319.16,318.48,319.16,6385.0,303.6378,303.9044,303.2569,303.9044,6385.0
2021-07-16 14:30:00,319.09,319.09,318.16,318.68,7327.0,303.8378,303.8378,302.9522,303.4474,7327.0
2021-07-16 15:00:00,318.75,318.97,317.89,318.59,6814.0,303.514,303.7235,302.6951,303.3617,6814.0
2021-07-16 15:30:00,318.72,318.89,317.24,317.61,25694.0,303.4855,303.6474,302.0762,302.4285,25694.0
2021-07-19 09:30:00,312.31,317.82,312.31,316.1,4620.0,297.3819,302.6285,297.3819,300.9907,4620.0
2021-07-19 10:00:00,316.0,316.7,314.38,316.67,4709.0,300.8955,301.562,299.3529,301.5335,4709.0
2021-07-19 10:30:00,316.55,319.08,316.4,318.13,8156.0,301.4192,303.8283,301.2764,302.9237,8156.0
2021-07-19 11:00:00,318.07,318.42,317.24,317.24,13106.0,302.8665,303.1998,302.0762,302.0762,13106.0
2021-07-19 11:30:00,317.29,319.48,317.07,319.48,8034.0,302.1238,304.2091,301.9143,304.2091,8034.0
2021-07-19 12:00:00,318.94,318.94,315.89,316.16,8680.0,303.695,303.695,300.7907,301.0478,8680.0
2021-07-19 12:30:00,315.84,316.7,315.31,316.23,9102.0,300.7431,301.562,300.2385,301.1145,9102.0
2021-07-19 13:00:00,316.22,317.47,316.07,316.22,6562.0,301.105,302.2952,300.9621,301.105,6562.0
2021-07-19 13:30:00,315.92,315.92,314.09,314.09,6146.0,300.8193,300.8193,299.0768,299.0768,6146.0
2021-07-19 14:00:00,314.02,315.66,313.83,314.86,12906.0,299.0101,300.5717,298.8292,299.81,12906.0
2021-07-19 14:30:00,314.94,314.94,312.91,314.02,12528.0,299.8862,299.8862,297.9532,299.0101,12528.0
2021-07-19 15:00:00,313.88,316.28,313.88,316.28,6914.0,298.8768,301.1621,298.8768,301.1621,6914.0
2021-07-19 15:30:00,316.13,317.6,315.67,316.87,30112.0,301.0193,302.419,300.5813,301.7239,30112.0
2021-07-20 09:30:00,319.53,324.0,316.91,323.08,5783.0,304.2568,308.5131,301.762,307.6371,5783.0
2021-07-20 10:00:00,323.09,324.73,322.57,322.85,9340.0,307.6466,309.2082,307.1514,307.4181,9340.0
2021-07-20 10:30:00,323.43,325.61,323.42,325.61,4204.0,307.9703,310.0461,307.9608,310.0461,4204.0
2021-07-20 11:00:00,325.31,325.77,324.07,324.28,11755.0,309.7605,310.1985,308.5798,308.7797,11755.0
2021-07-20 11:30:00,323.56,325.03,323.51,324.45,8396.0,308.0941,309.4939,308.0465,308.9416,8396.0
2021-07-20 12:00:00,324.74,325.64,324.34,325.54,5297.0,309.2177,310.0747,308.8368,309.9795,5297.0
2021-07-20 12:30:00,325.9,327.32,325.9,327.16,4321.0,310.3223,311.6744,310.3223,311.5221,4321.0
2021-07-20 13:00:00,327.46,327.46,325.88,325.88,8527.0,311.8077,311.8077,310.3032,310.3032,8527.0
2021-07-20 13:30:00,325.96,326.86,324.96,325.29,11329.0,310.3794,311.2364,309.4272,309.7414,11329.0
2021-07-20 14:00:00,325.28,326.94,325.28,326.61,11698.0,309.7319,311.3126,309.7319,310.9983,11698.0
2021-07-20 14:30:00,327.11,327.93,326.19,326.64,10901.0,311.4744,312.2552,310.5984,311.0269,10901.0
2021-07-20 15:00:00,326.42,327.66,326.39,326.72,15145.0,310.8174,311.9982,310.7889,311.1031,15145.0
2021-07-20 15:30:00,326.72,326.9,324.46,325.87,54349.0,311.1031,311.2745,308.9511,310.2937,54349.0
2021-07-21 09:30:00,326.51,328.47,323.92,324.41,7578.0,310.9031,312.7694,308.4369,308.9035,7578.0
2021-07-21 10:00:00,324.14,325.24,320.44,320.87,10663.0,308.6464,309.6938,305.1233,305.5327,10663.0
2021-07-21 10:30:00,321.1,321.37,319.79,319.91,14036.0,305.7517,306.0088,304.5043,304.6186,14036.0
2021-07-21 11:00:00,319.93,321.94,319.93,321.75,16566.0,304.6376,306.5516,304.6376,306.3706,16566.0
2021-07-21 11:30:00,322.06,322.92,321.07,322.13,2046.0,306.6658,307.4847,305.7231,306.7325,2046.0
2021-07-21 12:00:00,321.98,322.14,321.33,321.33,3086.0,306.5897,306.742,305.9707,305.9707,3086.0
2021-07-21 12:30:00,321.4,321.48,320.31,320.92,3886.0,306.0374,306.1136,304.9995,305.5803,3886.0
2021-07-21 13:00:00,320.64,321.2,320.36,320.96,8014.0,305.3137,305.8469,305.0471,305.6184,8014.0
2021-07-21 13:30:00,320.95,321.17,320.3,320.5,2359.0,305.6089,305.8184,304.99,305.1804,2359.0
2021-07-21 14:00:00,320.48,321.37,320.08,320.78,5850.0,305.1613,306.0088,304.7805,305.447,5850.0
2021-07-21 14:30:00,320.71,320.98,320.16,320.68,32062.0,305.3804,305.6375,304.8566,305.3518,32062.0
2021-07-21 15:00:00,320.72,321.8,320.16,321.15,23713.0,305.3899,306.4183,304.8566,305.7993,23713.0
2021-07-21 15:30:00,321.29,321.33,320.04,321.25,36959.0,305.9326,305.9707,304.7424,305.8945,36959.0
2021-07-22 09:30:00,322.17,322.45,319.73,320.17,4484.0,306.7706,307.0372,304.4472,304.8662,4484.0
2021-07-22 10:00:00,319.2,319.89,316.92,317.21,5846.0,303.9425,304.5996,301.7715,302.0477,5846.0
2021-07-22 10:30:00,317.21,318.59,316.79,316.79,12768.0,302.0477,303.3617,301.6477,301.6477,12768.0
2021-07-22 11:00:00,316.84,317.66,315.8,317.28,6156.0,301.6953,302.4761,300.705,302.1143,6156.0
2021-07-22 11:30:00,317.24,317.24,315.73,316.05,4824.0,302.0762,302.0762,300.6384,300.9431,4824.0
2021-07-22 12:00:00,315.84,316.22,315.37,315.59,4450.0,300.7431,301.105,300.2956,300.5051,4450.0
2021-07-22 12:30:00,315.56,315.83,314.75,315.82,10461.0,300.4765,300.7336,299.7052,300.7241,10461.0
2021-07-22 13:00:00,315.9,316.9,315.55,316.34,11633.0,300.8003,301.7525,300.467,301.2192,11633.0
2021-07-22 13:30:00,316.1,317.06,316.06,316.87,5722.0,300.9907,301.9048,300.9526,301.7239,5722.0
2021-07-22 14:00:00,316.88,317.16,316.39,317.16,4741.0,301.7334,302.0,301.2668,302.0,4741.0
2021-07-22 14:30:00,317.11,317.63,316.56,317.52,6001.0,301.9524,302.4476,301.4287,302.3428,6001.0
2021-07-22 15:00:00,317.36,317.83,316.7,316.7,6350.0,302.1905,302.638,301.562,301.562,6350.0
2021-07-22 15:30:00,316.54,317.18,315.6,316.05,30140.0,301.4097,302.0191,300.5146,300.9431,30140.0
2021-07-23 09:30:00,318.56,319.62,317.4,317.48,2039.0,303.3331,304.3425,302.2286,302.3047,2039.0
2021-07-23 10:00:00,317.91,319.9,317.58,318.72,10066.0,302.7142,304.6091,302.4,303.4855,10066.0
2021-07-23 10:30:00,318.65,321.34,317.93,320.5,12902.0,303.4188,305.9802,302.7332,305.1804,12902.0
2021-07-23 11:00:00,320.51,322.23,320.0,321.03,7343.0,305.1899,306.8277,304.7043,305.6851,7343.0
2021-07-23 11:30:00,321.45,321.75,321.14,321.15,7796.0,306.085,306.3706,305.7898,305.7993,7796.0
2021-07-23 12:00:00,320.88,321.14,319.67,321.14,12448.0,305.5422,305.7898,304.3901,305.7898,12448.0
2021-07-23 12:30:00,321.3,321.49,320.2,321.31,7873.0,305.9422,306.1231,304.8947,305.9517,7873.0
2021-07-23 13:00:00,321.19,322.28,320.96,321.71,4389.0,305.8374,306.8753,305.6184,306.3326,4389.0
2021-07-23 13:30:00,321.72,321.94,321.01,321.01,7823.0,306.3421,306.5516,305.666,305.666,7823.0
2021-07-23 14:00:00,320.91,321.1,320.47,320.51,6405.0,305.5708,305.7517,305.1518,305.1899,6405.0
2021-07-23 14:30:00,320.4,320.71,320.24,320.65,4419.0,305.0852,305.3804,304.9328,305.3232,4419.0
2021-07-23 15:00:00,320.54,320.67,319.76,320.27,9642.0,305.2185,305.3423,304.4758,304.9614,9642.0
2021-07-23 15:30:00,320.06,320.72,319.64,320.61,40102.0,304.7614,305.3899,304.3615,305.2851,40102.0
2021-07-26 09:30:00,312.0,322.99,310.0,317.35,37861.0,297.0867,307.5514,295.1823,302.181,37861.0
2021-07-26 10:00:00,317.48,319.57,315.09,316.77,35537.0,302.3047,304.2948,300.029,301.6287,35537.0
2021-07-26 10:30:00,316.77,321.91,315.9,319.46,9294.0,301.6287,306.523,300.8003,304.1901,9294.0
2021-07-26 11:00:00,319.03,324.25,318.55,324.25,7101.0,303.7807,308.7511,303.3236,308.7511,7101.0
2021-07-26 11:30:00,324.19,324.22,320.6,322.92,14322.0,308.694,308.7226,305.2756,307.4847,14322.0
2021-07-26 12:00:00,322.68,322.87,321.57,322.36,12227.0,307.2562,307.4371,306.1992,306.9515,12227.0
2021-07-26 12:30:00,322.57,323.64,321.4,323.09,9554.0,307.1514,308.1703,306.0374,307.6466,9554.0
2021-07-26 13:00:00,322.98,326.08,322.82,325.42,13933.0,307.5419,310.4937,307.3895,309.8652,13933.0
2021-07-26 13:30:00,325.18,328.0,324.98,327.46,12021.0,309.6367,312.3219,309.4463,311.8077,12021.0
2021-07-26 14:00:00,327.31,327.59,325.75,326.34,9192.0,311.6649,311.9315,310.1794,310.7412,9192.0
2021-07-26 14:30:00,326.4,327.54,326.13,327.14,10102.0,310.7984,311.8839,310.5413,311.503,10102.0
2021-07-26 15:00:00,326.92,327.09,325.24,325.73,13927.0,311.2935,311.4554,309.6938,310.1604,13927.0
2021-07-26 15:30:00,325.93,327.6,324.93,327.48,47989.0,310.3508,311.941,309.3986,311.8268,47989.0
2021-07-27 09:30:00,326.73,328.44,323.86,328.44,6818.0,311.1126,312.7409,308.3798,312.7409,6818.0
2021-07-27 10:00:00,329.0,329.33,324.77,325.24,15838.0,313.2741,313.5883,309.2463,309.6938,15838.0
2021-07-27 10:30:00,325.24,327.43,324.49,327.25,15027.0,309.6938,311.7791,308.9797,311.6077,15027.0
2021-07-27 11:00:00,327.15,329.33,327.14,328.72,10637.0,311.5125,313.5883,311.503,313.0075,10637.0
2021-07-27 11:30:00,328.56,328.78,327.56,328.51,7901.0,312.8551,313.0646,311.9029,312.8075,7901.0
2021-07-27 12:00:00,328.15,328.52,326.53,328.52,9068.0,312.4647,312.817,310.9222,312.817,9068.0
2021-07-27 12:30:00,328.52,330.63,328.24,330.51,18491.0,312.817,314.8262,312.5504,314.7119,18491.0
2021-07-27 13:00:00,330.52,332.09,330.42,330.43,19383.0,314.7214,316.2164,314.6262,314.6357,19383.0
2021-07-27 13:30:00,330.31,332.26,329.75,331.23,12349.0,314.5215,316.3783,313.9883,315.3975,12349.0
2021-07-27 14:00:00,330.81,332.01,330.81,331.88,12877.0,314.9976,316.1402,314.9976,316.0164,12877.0
2021-07-27 14:30:00,331.79,333.42,330.91,330.91,26213.0,315.9307,317.4828,315.0928,315.0928,26213.0
2021-07-27 15:00:00,331.06,331.2,329.26,330.24,16837.0,315.2356,315.3689,313.5217,314.4548,16837.0
2021-07-27 15:30:00,330.23,333.73,330.2,331.8,72663.0,314.4453,317.778,314.4167,315.9403,72663.0
2021-07-28 09:30:00,332.22,333.62,328.23,328.96,9005.0,316.3402,317.6733,312.5409,313.236,9005.0
2021-07-28 10:00:00,328.51,328.51,324.7,324.94,10390.0,312.8075,312.8075,309.1796,309.4082,10390.0
2021-07-28 10:30:00,324.86,324.86,323.05,323.6,8447.0,309.332,309.332,307.6085,308.1322,8447.0
2021-07-28 11:00:00,323.86,324.76,322.5,324.75,8578.0,308.3798,309.2368,307.0848,309.2272,8578.0
2021-07-28 11:30:00,324.4,325.93,324.29,325.42,18759.0,308.894,310.3508,308.7892,309.8652,18759.0
2021-07-28 12:00:00,325.45,326.7,325.31,325.33,6949.0,309.8938,311.084,309.7605,309.7795,6949.0
2021-07-28 12:30:00,325.53,325.98,324.9,325.33,6073.0,309.97,310.3985,309.3701,309.7795,6073.0
2021-07-28 13:00:00,325.53,326.12,324.47,325.15,6327.0,309.97,310.5318,308.9606,309.6081,6327.0
2021-07-28 13:30:00,325.79,326.49,325.27,325.73,6850.0,310.2175,310.8841,309.7224,310.1604,6850.0
2021-07-28 14:00:00,325.63,327.73,325.41,327.29,7164.0,310.0652,312.0648,309.8557,311.6458,7164.0
2021-07-28 14:30:00,327.28,328.84,327.21,328.56,6361.0,311.6363,313.1217,311.5697,312.8551,6361.0
2021-07-28 15:00:00,328.19,328.3,326.33,327.36,14248.0,312.5028,312.6076,310.7317,311.7125,14248.0
2021-07-28 15:30:00,327.24,328.75,327.0,327.0,42712.0,311.5982,313.0361,311.3697,311.3697,42712.0
2021-07-29 09:30:00,330.2,332.96,326.76,328.34,9268.0,314.4167,317.0448,311.1412,312.6456,9268.0
2021-07-29 10:00:00,328.79,331.95,328.43,331.16,8168.0,313.0741,316.0831,312.7313,315.3309,8168.0
2021-07-29 10:30:00,331.08,332.21,330.33,331.74,5477.0,315.2547,316.3307,314.5405,315.8831,5477.0
2021-07-29 11:00:00,331.76,332.24,331.17,332.16,3896.0,315.9022,316.3592,315.3404,316.2831,3896.0
2021-07-29 11:30:00,332.21,334.0,332.21,334.0,9230.0,316.3307,318.0351,316.3307,318.0351,9230.0
2021-07-29 12:00:00,334.42,334.85,333.74,334.31,4662.0,318.435,318.8445,317.7875,318.3303,4662.0
2021-07-29 12:30:00,334.71,334.71,332.6,333.06,5526.0,318.7112,318.7112,316.702,317.14,5526.0
2021-07-29 13:00:00,332.8,333.47,332.51,333.47,2352.0,316.8925,317.5304,316.6163,317.5304,2352.0
2021-07-29 13:30:00,333.52,334.01,332.98,333.31,2573.0,317.578,318.0446,317.0639,317.3781,2573.0
2021-07-29 14:00:00,333.37,333.9,333.02,333.03,3264.0,317.4352,317.9399,317.1019,317.1115,3264.0
2021-07-29 14:30:00,332.93,333.24,332.6,333.05,3462.0,317.0163,317.3114,316.702,317.1305,3462.0
2021-07-29 15:00:00,332.87,333.54,332.56,333.35,5439.0,316.9591,317.5971,316.6639,317.4162,5439.0
2021-07-29 15:30:00,333.18,334.24,333.17,333.8,17080.0,317.2543,318.2636,317.2448,317.8447,17080.0
2021-07-30 09:30:00,333.0,334.37,331.5,333.69,7685.0,317.0829,318.3874,315.6546,317.7399,7685.0
2021-07-30 10:00:00,334.2,336.3,333.39,333.39,9172.0,318.2255,320.2252,317.4543,317.4543,9172.0
2021-07-30 10:30:00,334.08,334.22,331.68,332.06,6583.0,318.1113,318.2446,315.826,316.1878,6583.0
2021-07-30 11:00:00,332.21,334.18,332.11,333.93,4466.0,316.3307,318.2065,316.2354,317.9685,4466.0
2021-07-30 11:30:00,334.05,334.44,332.76,332.82,2904.0,318.0827,318.4541,316.8544,316.9115,2904.0
2021-07-30 12:00:00,332.79,333.65,332.55,332.79,3932.0,316.8829,317.7018,316.6544,316.8829,3932.0
2021-07-30 12:30:00,333.03,333.13,331.84,332.63,6642.0,317.1115,317.2067,315.9784,316.7306,6642.0
2021-07-30 13:00:00,332.73,332.77,332.01,332.23,5403.0,316.8258,316.8639,316.1402,316.3497,5403.0
2021-07-30 13:30:00,332.11,332.94,332.0,332.43,6225.0,316.2354,317.0258,316.1307,316.5402,6225.0
2021-07-30 14:00:00,332.27,332.33,331.64,331.64,5035.0,316.3878,316.4449,315.7879,315.7879,5035.0
2021-07-30 14:30:00,331.52,331.87,331.01,331.08,9633.0,315.6736,316.0069,315.188,315.2547,9633.0
2021-07-30 15:00:00,331.16,331.69,330.6,330.65,30927.0,315.3309,315.8355,314.7976,314.8452,30927.0
2021-07-30 15:30:00,330.78,331.0,328.88,329.33,114192.0,314.969,315.1785,313.1598,313.5883,114192.0
2021-08-02 09:30:00,331.85,332.98,330.63,331.53,10380.0,315.9879,317.0639,314.8262,315.6832,10380.0
2021-08-02 10:00:00,331.18,334.91,330.54,334.78,4880.0,315.3499,318.9016,314.7405,318.7778,4880.0
2021-08-02 10:30:00,334.56,335.61,333.25,333.25,8353.0,318.5683,319.5681,317.321,317.321,8353.0
2021-08-02 11:00:00,333.37,334.92,333.02,334.45,7088.0,317.4352,318.9111,317.1019,318.4636,7088.0
2021-08-02 11:30:00,334.45,334.45,332.09,332.09,4823.0,318.4636,318.4636,316.2164,316.2164,4823.0
2021-08-02 12:00:00,331.79,331.93,330.78,331.02,7974.0,315.9307,316.0641,314.969,315.1975,7974.0
2021-08-02 12:30:00,331.07,331.74,330.83,331.02,4929.0,315.2452,315.8831,315.0166,315.1975,4929.0
2021-08-02 13:00:00,331.03,331.3,330.66,331.1,5921.0,315.2071,315.4642,314.8548,315.2737,5921.0
2021-08-02 13:30:00,331.1,331.83,330.84,331.72,3567.0,315.2737,315.9688,315.0262,315.8641,3567.0
2021-08-02 14:00:00,331.98,332.54,331.8,331.96,5003.0,316.1117,316.6449,315.9403,316.0926,5003.0
2021-08-02 14:30:00,331.94,332.15,331.1,331.43,5765.0,316.0736,316.2735,315.2737,315.5879,5765.0
2021-08-02 15:00:00,331.43,331.77,330.76,331.53,7017.0,315.5879,315.9117,314.95,315.6832,7017.0
2021-08-02 15:30:00,331.56,332.36,328.87,329.28,89301.0,315.7117,316.4735,313.1503,313.5407,89301.0
2021-08-03 09:30:00,330.89,332.58,329.11,331.28,34549.0,315.0738,316.683,313.3788,315.4451,34549.0
2021-08-03 10:00:00,331.27,334.98,331.27,333.85,79777.0,315.4356,318.9683,315.4356,317.8923,79777.0
2021-08-03 10:30:00,333.55,336.67,333.47,334.5,30408.0,317.6066,320.5775,317.5304,318.5112,30408.0
2021-08-03 11:00:00,334.56,335.49,333.54,335.05,15666.0,318.5683,319.4539,317.5971,319.0349,15666.0
2021-08-03 11:30:00,335.74,336.49,335.53,335.7,6905.0,319.6919,320.4061,319.492,319.6538,6905.0
2021-08-03 12:00:00,335.75,335.88,334.6,334.77,3402.0,319.7015,319.8252,318.6064,318.7683,3402.0
2021-08-03 12:30:00,334.75,335.63,334.0,334.98,9326.0,318.7493,319.5872,318.0351,318.9683,9326.0
2021-08-03 13:00:00,335.08,335.4,334.76,335.06,7102.0,319.0635,319.3682,318.7588,319.0444,7102.0
2021-08-03 13:30:00,335.13,335.74,334.66,334.66,10888.0,319.1111,319.6919,318.6636,318.6636,10888.0
2021-08-03 14:00:00,334.91,335.38,334.56,335.12,8716.0,318.9016,319.3491,318.5683,319.1016,8716.0
2021-08-03 14:30:00,335.08,335.14,334.39,334.68,8173.0,319.0635,319.1206,318.4065,318.6826,8173.0
2021-08-03 15:00:00,334.64,335.68,334.35,335.36,8566.0,318.6445,319.6348,318.3684,319.3301,8566.0
2021-08-03 15:30:00,335.3,335.35,332.75,332.99,81606.0,319.273,319.3206,316.8449,317.0734,81606.0
2021-08-04 09:30:00,331.08,337.2,330.3,335.15,17949.0,315.2547,321.0821,314.512,319.1301,17949.0
2021-08-04 10:00:00,335.17,337.47,335.17,335.77,8794.0,319.1492,321.3392,319.1492,319.7205,8794.0
2021-08-04 10:30:00,335.46,335.85,334.14,335.66,3982.0,319.4253,319.7967,318.1684,319.6158,3982.0
2021-08-04 11:00:00,335.37,336.58,333.68,333.84,12868.0,319.3396,320.4918,317.7304,317.8828,12868.0
2021-08-04 11:30:00,333.99,334.3,332.77,333.21,46521.0,318.0256,318.3208,316.8639,317.2829,46521.0
2021-08-04 12:00:00,332.98,333.87,331.29,331.29,9771.0,317.0639,317.9113,315.4546,315.4546,9771.0
2021-08-04 12:30:00,331.61,333.04,331.61,332.13,5057.0,315.7593,317.121,315.7593,316.2545,5057.0
2021-08-04 13:00:00,332.26,332.99,332.22,332.33,6150.0,316.3783,317.0734,316.3402,316.4449,6150.0
2021-08-04 13:30:00,332.09,332.97,330.45,332.74,22488.0,316.2164,317.0543,314.6548,316.8353,22488.0
2021-08-04 14:00:00,332.55,332.55,331.6,332.22,10016.0,316.6544,316.6544,315.7498,316.3402,10016.0
2021-08-04 14:30:00,332.04,332.04,331.18,331.74,9147.0,316.1688,316.1688,315.3499,315.8831,9147.0
2021-08-04 15:00:00,331.69,331.81,330.98,331.66,11472.0,315.8355,315.9498,315.1595,315.807,11472.0
2021-08-04 15:30:00,331.69,331.9,328.67,328.78,86513.0,315.8355,316.0355,312.9599,313.0646,86513.0
2021-08-05 09:30:00,330.04,333.11,328.38,329.14,4617.0,314.2644,317.1876,312.6837,313.4074,4617.0
2021-08-05 10:00:00,328.91,330.4,326.25,327.31,7265.0,313.1884,314.6072,310.6555,311.6649,7265.0
2021-08-05 10:30:00,327.08,328.59,326.56,328.07,56727.0,311.4459,312.8837,310.9507,312.3886,56727.0
2021-08-05 11:00:00,328.06,330.47,327.85,329.99,15544.0,312.379,314.6738,312.1791,314.2168,15544.0
2021-08-05 11:30:00,329.74,329.87,326.84,326.87,5192.0,313.9787,314.1025,311.2173,311.2459,5192.0
2021-08-05 12:00:00,326.65,328.14,326.65,327.3,20102.0,311.0364,312.4552,311.0364,311.6554,20102.0
2021-08-05 12:30:00,327.57,328.93,326.9,328.67,27013.0,311.9125,313.2074,311.2745,312.9599,27013.0
2021-08-05 13:00:00,328.49,329.19,328.13,329.06,38492.0,312.7885,313.455,312.4457,313.3312,38492.0
2021-08-05 13:30:00,329.0,329.37,328.73,328.8,5508.0,313.2741,313.6264,313.017,313.0837,5508.0
2021-08-05 14:00:00,329.05,329.22,327.85,328.14,6655.0,313.3217,313.4836,312.1791,312.4552,6655.0
2021-08-05 14:30:00,328.39,328.75,327.2,327.67,12021.0,312.6933,313.0361,311.5601,312.0077,12021.0
2021-08-05 15:00:00,327.75,328.67,327.71,328.67,8724.0,312.0839,312.9599,312.0458,312.9599,8724.0
2021-08-05 15:30:00,328.66,329.84,327.9,329.78,46524.0,312.9504,314.074,312.2267,314.0168,46524.0
2021-08-06 09:30:00,330.88,331.88,328.72,330.6,3505.0,315.0642,316.0164,313.0075,314.7976,3505.0
2021-08-06 10:00:00,331.73,335.07,331.36,334.38,20049.0,315.8736,319.054,315.5213,318.3969,20049.0
2021-08-06 10:30:00,334.02,334.52,333.08,333.25,6623.0,318.0541,318.5303,317.1591,317.321,6623.0
2021-08-06 11:00:00,333.18,334.03,332.7,333.93,5319.0,317.2543,318.0637,316.7972,317.9685,5319.0
2021-08-06 11:30:00,333.51,335.02,333.51,334.75,8286.0,317.5685,319.0064,317.5685,318.7493,8286.0
2021-08-06 12:00:00,334.94,335.7,334.53,335.55,6180.0,318.9302,319.6538,318.5398,319.511,6180.0
2021-08-06 12:30:00,335.42,335.7,334.75,335.17,12020.0,319.3872,319.6538,318.7493,319.1492,12020.0
2021-08-06 13:00:00,335.05,335.05,334.29,334.86,6330.0,319.0349,319.0349,318.3112,318.854,6330.0
2021-08-06 13:30:00,334.85,334.87,333.83,333.9,4923.0,318.8445,318.8635,317.8732,317.9399,4923.0
2021-08-06 14:00:00,334.05,334.94,333.96,334.66,6754.0,318.0827,318.9302,317.997,318.6636,6754.0
2021-08-06 14:30:00,334.76,334.76,334.05,334.36,5730.0,318.7588,318.7588,318.0827,318.3779,5730.0
2021-08-06 15:00:00,334.39,334.7,333.99,334.63,7900.0,318.4065,318.7016,318.0256,318.635,7900.0
2021-08-06 15:30:00,334.81,335.12,333.67,334.22,33586.0,318.8064,319.1016,317.7209,318.2446,33586.0
2021-08-09 09:30:00,333.58,334.78,331.73,333.73,2301.0,317.6352,318.7778,315.8736,317.778,2301.0
2021-08-09 10:00:00,333.82,335.67,333.55,335.1,8391.0,317.8637,319.6253,317.6066,319.0825,8391.0
2021-08-09 10:30:00,335.22,336.84,334.27,336.13,13465.0,319.1968,320.7394,318.2922,320.0633,13465.0
2021-08-09 11:00:00,336.06,336.34,335.27,335.28,9185.0,319.9966,320.2633,319.2444,319.2539,9185.0
2021-08-09 11:30:00,335.33,336.7,335.33,336.58,4838.0,319.3015,320.606,319.3015,320.4918,4838.0
2021-08-09 12:00:00,336.48,337.33,336.01,336.85,7403.0,320.3966,321.2059,319.949,320.7489,7403.0
2021-08-09 12:30:00,336.93,337.05,336.16,336.32,5144.0,320.8251,320.9393,320.0919,320.2442,5144.0
2021-08-09 13:00:00,336.54,336.87,336.11,336.31,6019.0,320.4537,320.7679,320.0442,320.2347,6019.0
2021-08-09 13:30:00,336.32,336.41,335.75,336.24,7210.0,320.2442,320.3299,319.7015,320.168,7210.0
2021-08-09 14:00:00,336.24,337.04,336.24,336.92,5778.0,320.168,320.9298,320.168,320.8155,5778.0
2021-08-09 14:30:00,336.83,337.26,335.49,335.52,7447.0,320.7298,321.1393,319.4539,319.4825,7447.0
2021-08-09 15:00:00,335.48,335.62,334.75,334.83,8242.0,319.4444,319.5777,318.7493,318.8254,8242.0
2021-08-09 15:30:00,334.81,335.23,334.18,334.36,28991.0,318.8064,319.2063,318.2065,318.3779,28991.0
2021-08-10 09:30:00,335.17,335.73,334.11,334.44,4216.0,319.1492,319.6824,318.1398,318.4541,4216.0
2021-08-10 10:00:00,335.02,337.0,334.47,337.0,10354.0,319.0064,320.8917,318.4826,320.8917,10354.0
2021-08-10 10:30:00,336.83,338.79,336.49,338.31,9579.0,320.7298,322.5961,320.4061,322.1391,9579.0
2021-08-10 11:00:00,338.06,338.95,336.9,338.95,5540.0,321.901,322.7485,320.7965,322.7485,5540.0
2021-08-10 11:30:00,338.84,339.77,338.43,339.77,11866.0,322.6438,323.5293,322.2534,323.5293,11866.0
2021-08-10 12:00:00,339.66,339.95,339.06,339.69,9902.0,323.4246,323.7007,322.8532,323.4531,9902.0
2021-08-10 12:30:00,339.66,340.0,339.25,339.88,13047.0,323.4246,323.7483,323.0342,323.634,13047.0
2021-08-10 13:00:00,339.85,340.42,339.7,340.29,11195.0,323.6055,324.1482,323.4627,324.0244,11195.0
2021-08-10 13:30:00,340.31,341.01,339.7,340.79,18234.0,324.0435,324.71,323.4627,324.5006,18234.0
2021-08-10 14:00:00,341.0,341.23,339.88,340.28,11665.0,324.7005,324.9195,323.634,324.0149,11665.0
2021-08-10 14:30:00,340.03,340.65,340.03,340.29,5678.0,323.7769,324.3672,323.7769,324.0244,5678.0
2021-08-10 15:00:00,340.27,340.27,339.13,339.49,7857.0,324.0054,324.0054,322.9199,323.2627,7857.0
2021-08-10 15:30:00,339.28,339.55,338.98,339.42,37633.0,323.0627,323.3198,322.7771,323.196,37633.0
2021-08-11 09:30:00,341.28,342.6,340.31,341.62,2004.0,324.9671,326.224,324.0435,325.2909,2004.0
2021-08-11 10:00:00,341.15,341.52,339.64,339.99,8788.0,324.8433,325.1957,323.4055,323.7388,8788.0
2021-08-11 10:30:00,340.29,342.68,340.29,342.24,4477.0,324.0244,326.3002,324.0244,325.8812,4477.0
2021-08-11 11:00:00,342.22,343.27,341.83,342.67,2600.0,325.8622,326.862,325.4908,326.2907,2600.0
2021-08-11 11:30:00,342.21,342.32,340.9,341.48,5247.0,325.8527,325.9574,324.6053,325.1576,5247.0
2021-08-11 12:00:00,341.54,342.9,341.53,342.62,8340.0,325.2147,326.5097,325.2052,326.2431,8340.0
2021-08-11 12:30:00,342.6,343.59,342.46,343.19,7746.0,326.224,327.1667,326.0907,326.7858,7746.0
2021-08-11 13:00:00,343.08,344.12,343.08,343.64,6326.0,326.6811,327.6714,326.6811,327.2143,6326.0
2021-08-11 13:30:00,343.74,344.49,343.18,343.67,7163.0,327.3095,328.0237,326.7763,327.2429,7163.0
2021-08-11 14:00:00,343.63,344.78,343.58,344.66,7435.0,327.2048,328.2998,327.1572,328.1856,7435.0
2021-08-11 14:30:00,344.68,344.81,344.29,344.56,6476.0,328.2046,328.3284,327.8333,328.0903,6476.0
2021-08-11 15:00:00,344.55,344.98,343.87,344.98,9840.0,328.0808,328.4903,327.4333,328.4903,9840.0
2021-08-11 15:30:00,344.92,345.16,343.8,345.0,34254.0,328.4331,328.6617,327.3667,328.5093,34254.0
2021-08-12 09:30:00,344.99,345.65,342.25,342.94,3686.0,328.4998,329.1282,325.8908,326.5478,3686.0
2021-08-12 10:00:00,342.74,344.13,342.61,343.87,11493.0,326.3573,327.6809,326.2336,327.4333,11493.0
2021-08-12 10:30:00,343.88,344.66,342.7,344.66,10289.0,327.4429,328.1856,326.3193,328.1856,10289.0
2021-08-12 11:00:00,345.15,345.36,344.31,344.6,8699.0,328.6521,328.8521,327.8523,328.1284,8699.0
2021-08-12 11:30:00,344.68,344.68,341.97,341.97,5694.0,328.2046,328.2046,325.6241,325.6241,5694.0
2021-08-12 12:00:00,342.14,342.87,341.44,341.98,7489.0,325.786,326.4811,325.1195,325.6337,7489.0
2021-08-12 12:30:00,342.23,344.64,342.15,344.55,6103.0,325.8717,328.1665,325.7955,328.0808,6103.0
2021-08-12 13:00:00,344.54,344.82,342.96,342.96,4928.0,328.0713,328.3379,326.5668,326.5668,4928.0
2021-08-12 13:30:00,342.76,343.59,342.0,342.68,9971.0,326.3764,327.1667,325.6527,326.3002,9971.0
2021-08-12 14:00:00,342.87,343.03,342.68,342.84,7078.0,326.4811,326.6335,326.3002,326.4526,7078.0
2021-08-12 14:30:00,342.68,342.78,341.65,341.86,8650.0,326.3002,326.3954,325.3194,325.5194,8650.0
2021-08-12 15:00:00,341.84,342.4,340.91,341.36,10537.0,325.5004,326.0336,324.6148,325.0433,10537.0
2021-08-12 15:30:00,341.26,341.81,340.49,340.81,27828.0,324.9481,325.4718,324.2149,324.5196,27828.0
2021-08-13 09:30:00,340.51,341.47,339.76,339.76,2602.0,324.2339,325.148,323.5198,323.5198,2602.0
2021-08-13 10:00:00,340.52,340.52,338.93,339.31,1145.0,324.2435,324.2435,322.7295,323.0913,1145.0
2021-08-13 10:30:00,339.26,339.26,338.3,338.3,2151.0,323.0437,323.0437,322.1296,322.1296,2151.0
2021-08-13 11:00:00,338.77,340.35,338.4,339.13,7205.0,322.5771,324.0816,322.2248,322.9199,7205.0
2021-08-13 11:30:00,338.91,340.03,338.91,339.06,3823.0,322.7104,323.7769,322.7104,322.8532,3823.0
2021-08-13 12:00:00,339.08,339.44,338.92,338.92,2140.0,322.8723,323.2151,322.7199,322.7199,2140.0
2021-08-13 12:30:00,339.08,339.58,338.81,339.19,2575.0,322.8723,323.3484,322.6152,322.977,2575.0
2021-08-13 13:00:00,339.17,339.17,338.14,338.14,3322.0,322.958,322.958,321.9772,321.9772,3322.0
2021-08-13 13:30:00,337.97,338.61,337.94,338.31,2955.0,321.8153,322.4248,321.7868,322.1391,2955.0
2021-08-13 14:00:00,338.4,338.75,337.77,338.27,3152.0,322.2248,322.5581,321.6249,322.101,3152.0
2021-08-13 14:30:00,338.22,338.36,337.94,338.1,6162.0,322.0534,322.1867,321.7868,321.9391,6162.0
2021-08-13 15:00:00,338.25,339.3,338.14,339.14,7249.0,322.082,323.0818,321.9772,322.9294,7249.0
2021-08-13 15:30:00,339.25,341.4,338.78,340.2,40793.0,323.0342,325.0814,322.5866,323.9388,40793.0
2021-08-16 09:30:00,338.96,338.96,337.74,338.71,1222.0,322.758,322.758,321.5963,322.52,1222.0
2021-08-16 10:00:00,338.77,341.37,338.74,340.85,4165.0,322.5771,325.0528,322.5485,324.5577,4165.0
2021-08-16 10:30:00,342.12,342.12,340.0,340.08,10445.0,325.767,325.767,323.7483,323.8245,10445.0
2021-08-16 11:00:00,339.91,340.24,339.5,339.82,13219.0,323.6626,323.9768,323.2722,323.5769,13219.0
2021-08-16 11:30:00,339.8,341.61,339.78,341.36,32097.0,323.5579,325.2814,323.5388,325.0433,32097.0
2021-08-16 12:00:00,341.16,341.16,340.0,340.16,3585.0,324.8529,324.8529,323.7483,323.9007,3585.0
2021-08-16 12:30:00,340.39,340.95,339.73,340.95,5311.0,324.1197,324.6529,323.4912,324.6529,5311.0
2021-08-16 13:00:00,340.98,341.38,340.5,340.59,2600.0,324.6815,325.0623,324.2244,324.3101,2600.0
2021-08-16 13:30:00,340.63,340.74,339.59,339.59,3340.0,324.3482,324.4529,323.3579,323.3579,3340.0
2021-08-16 14:00:00,339.37,339.53,338.23,338.8,8192.0,323.1484,323.3008,322.0629,322.6057,8192.0
2021-08-16 14:30:00,338.81,339.2,338.27,338.61,37975.0,322.6152,322.9866,322.101,322.4248,37975.0
2021-08-16 15:00:00,338.78,339.34,338.59,339.14,17358.0,322.5866,323.1199,322.4057,322.9294,17358.0
2021-08-16 15:30:00,339.31,339.83,337.6,338.36,39252.0,323.0913,323.5864,321.463,322.1867,39252.0
2021-08-17 09:30:00,335.12,337.59,333.9,334.17,9755.0,319.1016,321.4535,317.9399,318.197,9755.0
2021-08-17 10:00:00,333.91,334.45,332.68,333.86,23240.0,317.9494,318.4636,316.7782,317.9018,23240.0
2021-08-17 10:30:00,333.78,335.06,333.57,334.8,8708.0,317.8256,319.0444,317.6257,318.7969,8708.0
2021-08-17 11:00:00,334.69,334.81,333.59,334.21,4674.0,318.6921,318.8064,317.6447,318.2351,4674.0
2021-08-17 11:30:00,333.99,334.58,332.26,334.0,3515.0,318.0256,318.5874,316.3783,318.0351,3515.0
2021-08-17 12:00:00,334.05,336.4,334.04,336.23,9746.0,318.0827,320.3204,318.0732,320.1585,9746.0
2021-08-17 12:30:00,336.01,336.01,332.71,333.11,7221.0,319.949,319.949,316.8068,317.1876,7221.0
2021-08-17 13:00:00,333.47,335.35,333.47,335.18,5426.0,317.5304,319.3206,317.5304,319.1587,5426.0
2021-08-17 13:30:00,335.48,335.9,334.94,335.27,5914.0,319.4444,319.8443,318.9302,319.2444,5914.0
2021-08-17 14:00:00,335.03,335.37,334.2,334.2,6871.0,319.0159,319.3396,318.2255,318.2255,6871.0
2021-08-17 14:30:00,334.31,334.47,333.55,334.12,4658.0,318.3303,318.4826,317.6066,318.1494,4658.0
2021-08-17 15:00:00,334.09,334.44,333.26,333.4,7562.0,318.1208,318.4541,317.3305,317.4638,7562.0
2021-08-17 15:30:00,333.73,334.55,333.32,333.98,32378.0,317.778,318.5588,317.3876,318.0161,32378.0
2021-08-18 09:30:00,333.55,333.78,330.0,333.77,10179.0,317.6066,317.8256,314.2263,317.8161,10179.0
2021-08-18 10:00:00,333.15,334.32,332.82,333.8,28884.0,317.2257,318.3398,316.9115,317.8447,28884.0
2021-08-18 10:30:00,333.62,333.85,331.8,331.83,3549.0,317.6733,317.8923,315.9403,315.9688,3549.0
2021-08-18 11:00:00,331.4,331.4,329.3,329.44,10531.0,315.5594,315.5594,313.5598,313.6931,10531.0
2021-08-18 11:30:00,329.47,329.49,327.56,327.56,7361.0,313.7216,313.7407,311.9029,311.9029,7361.0
2021-08-18 12:00:00,327.23,327.65,326.69,326.89,11991.0,311.5887,311.9886,311.0745,311.265,11991.0
2021-08-18 12:30:00,326.65,326.8,325.59,325.92,4290.0,311.0364,311.1793,310.0271,310.3413,4290.0
2021-08-18 13:00:00,326.13,326.13,325.46,325.98,6074.0,310.5413,310.5413,309.9033,310.3985,6074.0
2021-08-18 13:30:00,325.98,327.78,325.89,327.32,2629.0,310.3985,312.1124,310.3128,311.6744,2629.0
2021-08-18 14:00:00,327.31,328.17,326.04,327.85,6027.0,311.6649,312.4838,310.4556,312.1791,6027.0
2021-08-18 14:30:00,327.72,328.63,327.72,328.36,5824.0,312.0553,312.9218,312.0553,312.6647,5824.0
2021-08-18 15:00:00,328.15,328.53,327.34,327.46,7122.0,312.4647,312.8266,311.6934,311.8077,7122.0
2021-08-18 15:30:00,327.28,328.15,325.81,325.83,24905.0,311.6363,312.4647,310.2366,310.2556,24905.0
2021-08-19 09:30:00,322.71,328.39,322.51,325.88,8195.0,307.2848,312.6933,307.0943,310.3032,8195.0
2021-08-19 10:00:00,327.23,329.98,326.83,328.43,14490.0,311.5887,314.2073,311.2078,312.7313,14490.0
2021-08-19 10:30:00,328.02,328.27,326.15,327.36,7985.0,312.3409,312.579,310.5603,311.7125,7985.0
2021-08-19 11:00:00,327.33,327.33,326.45,326.54,4512.0,311.6839,311.6839,310.846,310.9317,4512.0
2021-08-19 11:30:00,326.61,329.67,325.96,329.12,14827.0,310.9983,313.9121,310.3794,313.3884,14827.0
2021-08-19 12:00:00,329.12,329.45,327.11,328.18,6019.0,313.3884,313.7026,311.4744,312.4933,6019.0
2021-08-19 12:30:00,328.35,328.77,327.95,328.36,7738.0,312.6552,313.0551,312.2743,312.6647,7738.0
2021-08-19 13:00:00,328.37,328.64,327.72,327.72,7195.0,312.6742,312.9313,312.0553,312.0553,7195.0
2021-08-19 13:30:00,327.4,327.89,326.36,327.35,4408.0,311.7506,312.2172,310.7603,311.703,4408.0
2021-08-19 14:00:00,327.21,329.11,327.21,328.71,5127.0,311.5697,313.3788,311.5697,312.998,5127.0
2021-08-19 14:30:00,328.69,330.15,328.08,330.08,10438.0,312.9789,314.3691,312.3981,314.3025,10438.0
2021-08-19 15:00:00,330.55,330.82,329.51,330.81,2700.0,314.75,315.0071,313.7597,314.9976,2700.0
2021-08-19 15:30:00,330.61,330.68,329.18,329.78,25963.0,314.8071,314.8738,313.4455,314.0168,25963.0
2021-08-20 09:30:00,330.18,335.05,329.99,334.16,20387.0,314.3977,319.0349,314.2168,318.1875,20387.0
2021-08-20 10:00:00,334.28,334.49,331.87,332.22,7498.0,318.3017,318.5017,316.0069,316.3402,7498.0
2021-08-20 10:30:00,332.0,332.21,331.3,331.3,5167.0,316.1307,316.3307,315.4642,315.4642,5167.0
2021-08-20 11:00:00,331.39,332.69,331.18,332.15,4427.0,315.5499,316.7877,315.3499,316.2735,4427.0
2021-08-20 11:30:00,332.42,334.83,332.42,334.19,4266.0,316.5306,318.8254,316.5306,318.216,4266.0
2021-08-20 12:00:00,334.42,334.86,334.0,334.84,4369.0,318.435,318.854,318.0351,318.835,4369.0
2021-08-20 12:30:00,334.86,335.38,334.69,335.32,4904.0,318.854,319.3491,318.6921,319.292,4904.0
2021-08-20 13:00:00,335.62,335.76,334.89,334.89,4206.0,319.5777,319.711,318.8826,318.8826,4206.0
2021-08-20 13:30:00,334.53,335.0,334.36,334.6,3555.0,318.5398,318.9873,318.3779,318.6064,3555.0
2021-08-20 14:00:00,334.72,335.12,333.88,334.27,3541.0,318.7207,319.1016,317.9208,318.2922,3541.0
2021-08-20 14:30:00,334.29,334.91,334.08,334.25,4614.0,318.3112,318.9016,318.1113,318.2732,4614.0
2021-08-20 15:00:00,334.1,334.46,333.76,334.01,4485.0,318.1303,318.4731,317.8066,318.0446,4485.0
2021-08-20 15:30:00,334.19,334.83,333.57,333.64,29947.0,318.216,318.8254,317.6257,317.6923,29947.0
2021-08-23 09:30:00,333.69,333.69,331.28,332.1,2203.0,317.7399,317.7399,315.4451,316.2259,2203.0
2021-08-23 10:00:00,331.71,333.53,331.23,333.53,4453.0,315.8546,317.5876,315.3975,317.5876,4453.0
2021-08-23 10:30:00,333.23,333.64,331.71,331.77,1809.0,317.3019,317.6923,315.8546,315.9117,1809.0
2021-08-23 11:00:00,331.76,332.82,331.76,332.55,3543.0,315.9022,316.9115,315.9022,316.6544,3543.0
2021-08-23 11:30:00,332.85,332.85,332.45,332.62,1300.0,316.9401,316.9401,316.5592,316.7211,1300.0
2021-08-23 12:00:00,332.62,333.77,332.45,333.77,6189.0,316.7211,317.8161,316.5592,317.8161,6189.0
2021-08-23 12:30:00,333.95,334.32,333.77,334.31,5386.0,317.9875,318.3398,317.8161,318.3303,5386.0
2021-08-23 13:00:00,334.25,334.52,333.86,333.96,3819.0,318.2732,318.5303,317.9018,317.997,3819.0
2021-08-23 13:30:00,333.95,334.06,333.15,333.43,5444.0,317.9875,318.0922,317.2257,317.4924,5444.0
2021-08-23 14:00:00,333.4,334.1,333.07,333.11,4567.0,317.4638,318.1303,317.1496,317.1876,4567.0
2021-08-23 14:30:00,332.96,333.5,332.88,333.4,4861.0,317.0448,317.559,316.9686,317.4638,4861.0
2021-08-23 15:00:00,333.39,333.39,332.12,332.51,7449.0,317.4543,317.4543,316.245,316.6163,7449.0
2021-08-23 15:30:00,332.72,332.72,330.82,331.43,20699.0,316.8163,316.8163,315.0071,315.5879,20699.0
2021-08-24 09:30:00,331.33,332.5,329.23,332.5,3181.0,315.4927,316.6068,313.4931,316.6068,3181.0
2021-08-24 10:00:00,332.53,333.98,332.35,333.98,3169.0,316.6354,318.0161,316.464,318.0161,3169.0
2021-08-24 10:30:00,333.82,335.2,333.48,334.09,6157.0,317.8637,319.1777,317.54,318.1208,6157.0
2021-08-24 11:00:00,334.08,334.08,332.51,333.26,5593.0,318.1113,318.1113,316.6163,317.3305,5593.0
2021-08-24 11:30:00,333.26,333.26,331.76,332.17,4851.0,317.3305,317.3305,315.9022,316.2926,4851.0
2021-08-24 12:00:00,332.08,332.77,332.01,332.77,4511.0,316.2069,316.8639,316.1402,316.8639,4511.0
2021-08-24 12:30:00,332.65,333.09,332.65,332.88,3979.0,316.7496,317.1686,316.7496,316.9686,3979.0
2021-08-24 13:00:00,332.89,332.98,332.42,332.69,8157.0,316.9782,317.0639,316.5306,316.7877,8157.0
2021-08-24 13:30:00,332.61,333.23,332.48,332.91,3992.0,316.7115,317.3019,316.5878,316.9972,3992.0
2021-08-24 14:00:00,333.08,333.2,332.49,332.53,5680.0,317.1591,317.2733,316.5973,316.6354,5680.0
2021-08-24 14:30:00,332.61,332.82,332.02,332.28,6127.0,316.7115,316.9115,316.1497,316.3973,6127.0
2021-08-24 15:00:00,332.16,332.21,331.14,331.47,13023.0,316.2831,316.3307,315.3118,315.626,13023.0
2021-08-24 15:30:00,331.47,332.0,330.52,330.58,36991.0,315.626,316.1307,314.7214,314.7786,36991.0
2021-08-25 09:30:00,332.93,332.93,331.58,331.86,2601.0,317.0163,317.0163,315.7308,315.9974,2601.0
2021-08-25 10:00:00,332.08,332.45,330.93,332.45,4504.0,316.2069,316.5592,315.1118,316.5592,4504.0
2021-08-25 10:30:00,332.5,333.81,332.41,333.09,6229.0,316.6068,317.8542,316.5211,317.1686,6229.0
2021-08-25 11:00:00,332.85,333.13,332.31,332.76,4488.0,316.9401,317.2067,316.4259,316.8544,4488.0
2021-08-25 11:30:00,332.9,332.93,332.23,332.93,6772.0,316.9877,317.0163,316.3497,317.0163,6772.0
2021-08-25 12:00:00,332.84,334.03,332.5,333.81,8227.0,316.9306,318.0637,316.6068,317.8542,8227.0
2021-08-25 12:30:00,333.64,333.71,333.17,333.21,4849.0,317.6923,317.759,317.2448,317.2829,4849.0
2021-08-25 13:00:00,333.19,333.38,332.74,332.88,4356.0,317.2638,317.4447,316.8353,316.9686,4356.0
2021-08-25 13:30:00,332.73,333.05,331.94,332.15,8113.0,316.8258,317.1305,316.0736,316.2735,8113.0
2021-08-25 14:00:00,332.37,332.92,331.94,332.78,14037.0,316.483,317.0067,316.0736,316.8734,14037.0
2021-08-25 14:30:00,332.7,332.85,332.25,332.48,5279.0,316.7972,316.9401,316.3688,316.5878,5279.0
2021-08-25 15:00:00,332.35,332.6,332.17,332.41,7267.0,316.464,316.702,316.2926,316.5211,7267.0
2021-08-25 15:30:00,332.49,332.94,331.37,331.39,40165.0,316.5973,317.0258,315.5308,315.5499,40165.0
2021-08-26 09:30:00,331.94,331.94,328.76,330.68,1499.0,316.0736,316.0736,313.0456,314.8738,1499.0
2021-08-26 10:00:00,330.14,331.8,329.49,330.55,7006.0,314.3596,315.9403,313.7407,314.75,7006.0
2021-08-26 10:30:00,330.88,330.88,329.78,330.03,8550.0,315.0642,315.0642,314.0168,314.2549,8550.0
2021-08-26 11:00:00,330.29,331.66,330.01,330.59,5867.0,314.5024,315.807,314.2358,314.7881,5867.0
2021-08-26 11:30:00,330.57,330.93,330.08,330.6,9414.0,314.7691,315.1118,314.3025,314.7976,9414.0
2021-08-26 12:00:00,330.56,331.7,330.56,330.87,6068.0,314.7595,315.845,314.7595,315.0547,6068.0
2021-08-26 12:30:00,331.01,331.34,330.71,330.95,5864.0,315.188,315.5023,314.9024,315.1309,5864.0
2021-08-26 13:00:00,331.07,331.07,330.34,330.54,4643.0,315.2452,315.2452,314.5501,314.7405,4643.0
2021-08-26 13:30:00,330.72,331.34,330.42,330.61,8148.0,314.9119,315.5023,314.6262,314.8071,8148.0
2021-08-26 14:00:00,330.65,330.65,329.56,329.99,5582.0,314.8452,314.8452,313.8073,314.2168,5582.0
2021-08-26 14:30:00,330.06,330.07,328.91,329.06,13412.0,314.2834,314.293,313.1884,313.3312,13412.0
2021-08-26 15:00:00,328.91,329.36,328.54,329.24,8659.0,313.1884,313.6169,312.8361,313.5026,8659.0
2021-08-26 15:30:00,329.54,330.48,328.96,328.98,43425.0,313.7883,314.6834,313.236,313.2551,43425.0
2021-08-27 09:30:00,329.28,329.84,327.32,328.1,17640.0,313.5407,314.074,311.6744,312.4171,17640.0
2021-08-27 10:00:00,328.09,332.78,327.4,332.22,26377.0,312.4076,316.8734,311.7506,316.3402,26377.0
2021-08-27 10:30:00,332.39,333.28,331.85,332.12,11755.0,316.5021,317.3495,315.9879,316.245,11755.0
2021-08-27 11:00:00,332.12,332.79,332.02,332.12,6357.0,316.245,316.8829,316.1497,316.245,6357.0
2021-08-27 11:30:00,332.21,333.11,332.21,333.08,7107.0,316.3307,317.1876,316.3307,317.1591,7107.0
2021-08-27 12:00:00,333.02,333.62,332.38,333.62,7929.0,317.1019,317.6733,316.4925,317.6733,7929.0
2021-08-27 12:30:00,333.81,333.96,332.97,333.67,6995.0,317.8542,317.997,317.0543,317.7209,6995.0
2021-08-27 13:00:00,333.88,333.88,333.3,333.3,3497.0,317.9208,317.9208,317.3686,317.3686,3497.0
2021-08-27 13:30:00,333.12,333.49,332.48,332.65,7321.0,317.1972,317.5495,316.5878,316.7496,7321.0
2021-08-27 14:00:00,332.72,333.85,332.72,333.85,4663.0,316.8163,317.8923,316.8163,317.8923,4663.0
2021-08-27 14:30:00,333.9,334.03,333.28,333.87,6001.0,317.9399,318.0637,317.3495,317.9113,6001.0
2021-08-27 15:00:00,333.99,334.94,333.58,334.6,7022.0,318.0256,318.9302,317.6352,318.6064,7022.0
2021-08-27 15:30:00,334.41,334.6,333.03,333.88,31691.0,318.4255,318.6064,317.1115,317.9208,31691.0
2021-08-30 09:30:00,334.69,338.59,333.35,338.59,3939.0,318.6921,322.4057,317.4162,322.4057,3939.0
2021-08-30 10:00:00,338.71,338.71,336.25,337.32,1600.0,322.52,322.52,320.1776,321.1964,1600.0
2021-08-30 10:30:00,337.83,337.91,337.04,337.72,6444.0,321.682,321.7582,320.9298,321.5773,6444.0
2021-08-30 11:00:00,337.58,339.18,337.58,337.63,2144.0,321.444,322.9675,321.444,321.4916,2144.0
2021-08-30 11:30:00,338.2,338.31,336.81,337.21,1618.0,322.0343,322.1391,320.7108,321.0917,1618.0
2021-08-30 12:00:00,337.06,337.07,335.98,335.98,1913.0,320.9488,320.9584,319.9205,319.9205,1913.0
2021-08-30 12:30:00,336.04,336.5,335.86,336.26,1740.0,319.9776,320.4156,319.8062,320.1871,1740.0
2021-08-30 13:00:00,336.3,336.48,335.76,335.98,2935.0,320.2252,320.3966,319.711,319.9205,2935.0
2021-08-30 13:30:00,336.05,336.81,335.72,336.43,4093.0,319.9871,320.7108,319.6729,320.349,4093.0
2021-08-30 14:00:00,336.35,336.73,336.06,336.73,3539.0,320.2728,320.6346,319.9966,320.6346,3539.0
2021-08-30 14:30:00,336.62,337.0,336.44,336.98,2599.0,320.5299,320.8917,320.3585,320.8727,2599.0
2021-08-30 15:00:00,337.29,337.57,336.67,336.68,5860.0,321.1678,321.4345,320.5775,320.587,5860.0
2021-08-30 15:30:00,336.47,336.52,335.45,335.46,18690.0,320.387,320.4347,319.4158,319.4253,18690.0
2021-08-31 09:30:00,336.73,336.73,334.47,335.32,3483.0,320.6346,320.6346,318.4826,319.292,3483.0
2021-08-31 10:00:00,335.79,335.79,332.77,333.3,4027.0,319.7395,319.7395,316.8639,317.3686,4027.0
2021-08-31 10:30:00,333.7,335.08,333.39,334.83,6426.0,317.7494,319.0635,317.4543,318.8254,6426.0
2021-08-31 11:00:00,334.68,335.6,334.08,335.24,4165.0,318.6826,319.5586,318.1113,319.2158,4165.0
2021-08-31 11:30:00,335.64,336.29,334.94,335.08,4820.0,319.5967,320.2156,318.9302,319.0635,4820.0
2021-08-31 12:00:00,335.01,336.13,334.92,336.13,4065.0,318.9968,320.0633,318.9111,320.0633,4065.0
2021-08-31 12:30:00,335.86,336.15,335.63,336.1,5706.0,319.8062,320.0823,319.5872,320.0347,5706.0
2021-08-31 13:00:00,336.01,336.52,335.79,336.06,6002.0,319.949,320.4347,319.7395,319.9966,6002.0
2021-08-31 13:30:00,335.9,335.9,335.19,335.57,6455.0,319.8443,319.8443,319.1682,319.5301,6455.0
2021-08-31 14:00:00,335.84,336.14,335.4,335.55,8574.0,319.7872,320.0728,319.3682,319.511,8574.0
2021-08-31 14:30:00,335.65,335.97,335.25,335.81,7853.0,319.6062,319.9109,319.2254,319.7586,7853.0
2021-08-31 15:00:00,335.55,335.63,334.0,334.31,5646.0,319.511,319.5872,318.0351,318.3303,5646.0
2021-08-31 15:30:00,334.36,335.68,334.1,334.93,34379.0,318.3779,319.6348,318.1303,318.9207,34379.0
2021-09-01 09:30:00,336.19,336.19,332.17,332.17,3843.0,320.1204,320.1204,316.2926,316.2926,3843.0
2021-09-01 10:00:00,331.85,332.61,331.26,331.51,3200.0,315.9879,316.7115,315.4261,315.6641,3200.0
2021-09-01 10:30:00,331.72,334.18,331.66,334.09,3824.0,315.8641,318.2065,315.807,318.1208,3824.0
2021-09-01 11:00:00,333.94,333.95,332.54,333.19,4379.0,317.978,317.9875,316.6449,317.2638,4379.0
2021-09-01 11:30:00,334.12,335.44,334.04,335.44,3353.0,318.1494,319.4063,318.0732,319.4063,3353.0
2021-09-01 12:00:00,335.53,335.77,334.88,334.88,4141.0,319.492,319.7205,318.873,318.873,4141.0
2021-09-01 12:30:00,335.14,335.74,335.05,335.74,5349.0,319.1206,319.6919,319.0349,319.6919,5349.0
2021-09-01 13:00:00,335.75,335.99,335.43,335.73,2279.0,319.7015,319.93,319.3968,319.6824,2279.0
2021-09-01 13:30:00,335.66,335.66,335.03,335.57,3008.0,319.6158,319.6158,319.0159,319.5301,3008.0
2021-09-01 14:00:00,335.68,336.09,335.67,336.01,2236.0,319.6348,320.0252,319.6253,319.949,2236.0
2021-09-01 14:30:00,335.84,336.42,335.68,336.14,3813.0,319.7872,320.3394,319.6348,320.0728,3813.0
2021-09-01 15:00:00,336.27,336.27,335.32,335.43,2858.0,320.1966,320.1966,319.292,319.3968,2858.0
2021-09-01 15:30:00,335.21,335.32,333.99,334.82,19988.0,319.1873,319.292,318.0256,318.8159,19988.0
2021-09-02 09:30:00,335.77,337.54,335.0,335.0,1900.0,319.7205,321.4059,318.9873,318.9873,1900.0
2021-09-02 10:00:00,334.71,335.28,333.75,335.13,4572.0,318.7112,319.2539,317.7971,319.1111,4572.0
2021-09-02 10:30:00,335.2,335.2,333.36,333.36,4748.0,319.1777,319.1777,317.4257,317.4257,4748.0
2021-09-02 11:00:00,333.43,334.65,333.08,333.89,4584.0,317.4924,318.654,317.1591,317.9304,4584.0
2021-09-02 11:30:00,333.85,334.93,333.57,334.87,3448.0,317.8923,318.9207,317.6257,318.8635,3448.0
2021-09-02 12:00:00,334.78,334.89,334.53,334.78,2353.0,318.7778,318.8826,318.5398,318.7778,2353.0
2021-09-02 12:30:00,334.67,335.07,334.11,334.85,2624.0,318.6731,319.054,318.1398,318.8445,2624.0
2021-09-02 13:00:00,335.06,335.17,333.22,333.22,7596.0,319.0444,319.1492,317.2924,317.2924,7596.0
2021-09-02 13:30:00,333.34,333.94,333.34,333.64,3591.0,317.4067,317.978,317.4067,317.6923,3591.0
2021-09-02 14:00:00,333.81,334.05,333.29,333.83,2552.0,317.8542,318.0827,317.359,317.8732,2552.0
2021-09-02 14:30:00,333.82,333.87,333.22,333.63,3769.0,317.8637,317.9113,317.2924,317.6828,3769.0
2021-09-02 15:00:00,333.79,333.82,333.13,333.14,4790.0,317.8351,317.8637,317.2067,317.2162,4790.0
2021-09-02 15:30:00,333.29,335.34,333.25,334.67,17582.0,317.359,319.3111,317.321,318.6731,17582.0
2021-09-03 09:30:00,334.4,334.4,332.82,333.35,6389.0,318.416,318.416,316.9115,317.4162,6389.0
2021-09-03 10:00:00,332.82,333.87,332.43,333.29,2329.0,316.9115,317.9113,316.5402,317.359,2329.0
2021-09-03 10:30:00,333.94,334.5,333.85,334.32,2600.0,317.978,318.5112,317.8923,318.3398,2600.0
2021-09-03 11:00:00,334.42,334.57,333.96,334.18,1801.0,318.435,318.5779,317.997,318.2065,1801.0
2021-09-03 11:30:00,334.32,334.33,333.34,333.86,2197.0,318.3398,318.3493,317.4067,317.9018,2197.0
2021-09-03 12:00:00,334.09,334.29,333.77,334.2,1831.0,318.1208,318.3112,317.8161,318.2255,1831.0
2021-09-03 12:30:00,333.92,334.39,333.77,334.17,3634.0,317.9589,318.4065,317.8161,318.197,3634.0
2021-09-03 13:00:00,334.34,334.7,334.12,334.61,2737.0,318.3589,318.7016,318.1494,318.6159,2737.0
2021-09-03 13:30:00,334.51,335.15,334.48,334.53,3601.0,318.5207,319.1301,318.4922,318.5398,3601.0
2021-09-03 14:00:00,334.4,334.44,334.14,334.32,1474.0,318.416,318.4541,318.1684,318.3398,1474.0
2021-09-03 14:30:00,334.34,335.04,334.08,334.16,4385.0,318.3589,319.0254,318.1113,318.1875,4385.0
2021-09-03 15:00:00,334.1,334.28,332.8,332.94,3128.0,318.1303,318.3017,316.8925,317.0258,3128.0
2021-09-03 15:30:00,332.97,333.39,332.47,332.47,20037.0,317.0543,317.4543,316.5782,316.5782,20037.0
2021-09-07 09:30:00,330.82,334.33,325.86,328.96,6603.0,315.0071,318.3493,310.2842,313.236,6603.0
2021-09-07 10:00:00,328.45,328.54,326.33,327.59,6911.0,312.7504,312.8361,310.7317,311.9315,6911.0
2021-09-07 10:30:00,327.5,327.64,325.13,327.64,16098.0,311.8458,311.9791,309.5891,311.9791,16098.0
2021-09-07 11:00:00,327.75,329.76,327.58,328.41,6734.0,312.0839,313.9978,311.922,312.7123,6734.0
2021-09-07 11:30:00,328.63,328.83,327.47,327.54,7446.0,312.9218,313.1122,311.8172,311.8839,7446.0
2021-09-07 12:00:00,327.48,328.0,326.23,326.41,15473.0,311.8268,312.3219,310.6365,310.8079,15473.0
2021-09-07 12:30:00,326.2,326.42,325.3,326.42,16377.0,310.6079,310.8174,309.751,310.8174,16377.0
2021-09-07 13:00:00,327.12,327.12,326.05,326.15,3302.0,311.484,311.484,310.4651,310.5603,3302.0
2021-09-07 13:30:00,326.04,326.67,325.75,326.39,5297.0,310.4556,311.0555,310.1794,310.7889,5297.0
2021-09-07 14:00:00,326.33,326.49,325.95,326.06,3781.0,310.7317,310.8841,310.3699,310.4746,3781.0
2021-09-07 14:30:00,326.29,326.72,326.12,326.35,5972.0,310.6936,311.1031,310.5318,310.7508,5972.0
2021-09-07 15:00:00,326.44,327.16,326.4,327.04,6123.0,310.8365,311.5221,310.7984,311.4078,6123.0
2021-09-07 15:30:00,327.03,327.19,324.65,325.14,50540.0,311.3983,311.5506,309.132,309.5986,50540.0
2021-09-08 09:30:00,324.94,326.77,323.57,326.61,7677.0,309.4082,311.1507,308.1037,310.9983,7677.0
2021-09-08 10:00:00,329.04,329.04,325.83,326.54,8086.0,313.3122,313.3122,310.2556,310.9317,8086.0
2021-09-08 10:30:00,326.62,326.88,325.52,326.88,5088.0,311.0079,311.2554,309.9604,311.2554,5088.0
2021-09-08 11:00:00,327.26,328.02,326.58,326.58,5816.0,311.6173,312.3409,310.9698,310.9698,5816.0
2021-09-08 11:30:00,326.36,327.17,326.28,327.02,4360.0,310.7603,311.5316,310.6841,311.3887,4360.0
2021-09-08 12:00:00,327.11,329.57,327.09,328.77,5709.0,311.4744,313.8169,311.4554,313.0551,5709.0
2021-09-08 12:30:00,328.61,328.76,328.24,328.28,4308.0,312.9027,313.0456,312.5504,312.5885,4308.0
2021-09-08 13:00:00,328.38,328.5,327.68,328.34,4300.0,312.6837,312.798,312.0172,312.6456,4300.0
2021-09-08 13:30:00,328.16,328.16,327.1,327.1,6235.0,312.4743,312.4743,311.4649,311.4649,6235.0
2021-09-08 14:00:00,327.38,328.0,326.9,327.54,7002.0,311.7315,312.3219,311.2745,311.8839,7002.0
2021-09-08 14:30:00,327.42,327.77,327.32,327.77,7209.0,311.7696,312.1029,311.6744,312.1029,7209.0
2021-09-08 15:00:00,327.82,328.18,327.73,328.11,6531.0,312.1505,312.4933,312.0648,312.4266,6531.0
2021-09-08 15:30:00,327.98,328.92,327.78,328.51,36700.0,312.3029,313.1979,312.1124,312.8075,36700.0
2021-09-09 09:30:00,329.17,330.0,325.8,327.98,5137.0,313.436,314.2263,310.2271,312.3029,5137.0
2021-09-09 10:00:00,327.95,328.83,327.9,328.06,8857.0,312.2743,313.1122,312.2267,312.379,8857.0
2021-09-09 10:30:00,328.06,328.64,328.06,328.43,21697.0,312.379,312.9313,312.379,312.7313,21697.0
2021-09-09 11:00:00,328.43,328.45,326.89,326.89,7047.0,312.7313,312.7504,311.265,311.265,7047.0
2021-09-09 11:30:00,326.98,327.49,326.51,327.48,4696.0,311.3507,311.8363,310.9031,311.8268,4696.0
2021-09-09 12:00:00,327.36,327.36,326.32,326.56,3598.0,311.7125,311.7125,310.7222,310.9507,3598.0
2021-09-09 12:30:00,326.49,326.97,325.51,325.57,4810.0,310.8841,311.3411,309.9509,310.0081,4810.0
2021-09-09 13:00:00,325.62,325.97,324.93,325.7,10609.0,310.0557,310.3889,309.3986,310.1318,10609.0
2021-09-09 13:30:00,325.44,325.87,325.14,325.39,5481.0,309.8843,310.2937,309.5986,309.8367,5481.0
2021-09-09 14:00:00,325.41,326.39,324.93,326.23,5853.0,309.8557,310.7889,309.3986,310.6365,5853.0
2021-09-09 14:30:00,326.39,327.03,326.28,326.78,8546.0,310.7889,311.3983,310.6841,311.1602,8546.0
2021-09-09 15:00:00,326.91,327.52,326.72,327.07,9000.0,311.284,311.8648,311.1031,311.4364,9000.0
2021-09-09 15:30:00,327.01,327.5,325.61,325.64,39577.0,311.3792,311.8458,310.0461,310.0747,39577.0
2021-09-10 09:30:00,326.97,328.55,324.63,325.52,2402.0,311.3411,312.8456,309.113,309.9604,2402.0
2021-09-10 10:00:00,324.94,325.98,324.44,325.31,3316.0,309.4082,310.3985,308.9321,309.7605,3316.0
2021-09-10 10:30:00,325.16,325.65,324.53,325.04,7398.0,309.6176,310.0842,309.0178,309.5034,7398.0
2021-09-10 11:00:00,324.8,325.19,324.26,324.99,3677.0,309.2749,309.6462,308.7607,309.4558,3677.0
2021-09-10 11:30:00,325.18,325.35,324.69,324.85,4951.0,309.6367,309.7986,309.1701,309.3225,4951.0
2021-09-10 12:00:00,324.68,324.97,324.54,324.89,7544.0,309.1606,309.4367,309.0273,309.3606,7544.0
2021-09-10 12:30:00,324.77,325.15,324.74,324.85,10087.0,309.2463,309.6081,309.2177,309.3225,10087.0
2021-09-10 13:00:00,324.98,325.35,324.9,324.94,8776.0,309.4463,309.7986,309.3701,309.4082,8776.0
2021-09-10 13:30:00,325.03,325.37,324.95,324.96,8781.0,309.4939,309.8176,309.4177,309.4272,8781.0
2021-09-10 14:00:00,324.96,325.35,324.73,324.74,5323.0,309.4272,309.7986,309.2082,309.2177,5323.0
2021-09-10 14:30:00,324.73,324.82,324.18,324.26,5466.0,309.2082,309.2939,308.6845,308.7607,5466.0
2021-09-10 15:00:00,324.18,324.5,323.02,323.02,18431.0,308.6845,308.9892,307.5799,307.5799,18431.0
2021-09-10 15:30:00,323.0,323.0,321.35,321.39,48511.0,307.5609,307.5609,305.9898,306.0279,48511.0
2021-09-13 09:30:00,326.3,328.16,325.02,327.58,8021.0,310.7032,312.4743,309.4843,311.922,8021.0
2021-09-13 10:00:00,327.53,327.88,325.91,326.41,17120.0,311.8744,312.2076,310.3318,310.8079,17120.0
2021-09-13 10:30:00,326.27,328.78,326.12,328.11,12377.0,310.6746,313.0646,310.5318,312.4266,12377.0
2021-09-13 11:00:00,327.85,327.97,326.2,326.83,11973.0,312.1791,312.2933,310.6079,311.2078,11973.0
2021-09-13 11:30:00,326.84,327.21,324.06,324.25,4547.0,311.2173,311.5697,308.5702,308.7511,4547.0
2021-09-13 12:00:00,324.08,324.19,320.59,321.02,9802.0,308.5893,308.694,305.2661,305.6755,9802.0
2021-09-13 12:30:00,321.2,321.79,320.39,320.45,19770.0,305.8469,306.4087,305.0757,305.1328,19770.0
2021-09-13 13:00:00,320.28,321.87,319.78,321.04,16491.0,304.9709,306.4849,304.4948,305.6946,16491.0
2021-09-13 13:30:00,321.29,321.7,320.59,320.69,11579.0,305.9326,306.323,305.2661,305.3613,11579.0
2021-09-13 14:00:00,320.97,321.07,319.84,320.69,11620.0,305.6279,305.7231,304.5519,305.3613,11620.0
2021-09-13 14:30:00,320.97,321.26,320.7,320.85,11165.0,305.6279,305.9041,305.3708,305.5137,11165.0
2021-09-13 15:00:00,320.7,321.99,320.19,321.95,14333.0,305.3708,306.5992,304.8852,306.5611,14333.0
2021-09-13 15:30:00,321.86,322.09,320.33,320.73,46808.0,306.4754,306.6944,305.0185,305.3994,46808.0
2021-09-14 09:30:00,321.25,322.03,319.49,319.5,4758.0,305.8945,306.6373,304.2187,304.2282,4758.0
2021-09-14 10:00:00,319.49,319.49,317.28,318.83,7831.0,304.2187,304.2187,302.1143,303.5902,7831.0
2021-09-14 10:30:00,319.23,319.93,318.82,319.55,14937.0,303.9711,304.6376,303.5807,304.2758,14937.0
2021-09-14 11:00:00,319.67,319.67,317.29,317.56,22255.0,304.3901,304.3901,302.1238,302.3809,22255.0
2021-09-14 11:30:00,317.61,317.61,314.38,314.78,49641.0,302.4285,302.4285,299.3529,299.7338,49641.0
2021-09-14 12:00:00,315.0,316.59,307.62,310.52,38742.0,299.9433,301.4573,292.916,295.6774,38742.0
2021-09-14 12:30:00,310.6,312.85,310.13,312.02,19343.0,295.7536,297.8961,295.3061,297.1057,19343.0
2021-09-14 13:00:00,311.72,311.88,309.73,311.46,10999.0,296.8201,296.9724,294.9252,296.5725,10999.0
2021-09-14 13:30:00,311.5,312.82,311.4,312.6,9705.0,296.6106,297.8675,296.5154,297.658,9705.0
2021-09-14 14:00:00,312.48,313.12,312.22,312.48,8662.0,297.5437,298.1532,297.2962,297.5437,8662.0
2021-09-14 14:30:00,312.44,313.05,311.24,312.12,7380.0,297.5057,298.0865,296.363,297.2009,7380.0
2021-09-14 15:00:00,312.01,312.3,311.42,311.62,7479.0,297.0962,297.3723,296.5344,296.7248,7479.0
2021-09-14 15:30:00,311.62,313.65,311.56,313.29,48145.0,296.7248,298.6578,296.6677,298.315,48145.0
2021-09-15 09:30:00,314.15,316.65,309.18,310.81,9642.0,299.1339,301.5144,294.4015,295.9536,9642.0
2021-09-15 10:00:00,310.8,311.44,305.8,307.89,18410.0,295.944,296.5535,291.183,293.1731,18410.0
2021-09-15 10:30:00,308.63,311.68,308.12,311.68,14148.0,293.8778,296.782,293.3921,296.782,14148.0
2021-09-15 11:00:00,311.95,313.05,311.23,312.84,11702.0,297.0391,298.0865,296.3535,297.8865,11702.0
2021-09-15 11:30:00,312.94,313.11,310.03,310.4,28476.0,297.9818,298.1436,295.2109,295.5632,28476.0
2021-09-15 12:00:00,310.37,310.65,309.82,310.13,16373.0,295.5346,295.8012,295.0109,295.3061,16373.0
2021-09-15 12:30:00,310.22,312.08,309.95,311.7,48748.0,295.3918,297.1629,295.1347,296.801,48748.0
2021-09-15 13:00:00,311.7,314.98,311.63,314.81,36153.0,296.801,299.9242,296.7344,299.7624,36153.0
2021-09-15 13:30:00,314.89,315.1,311.27,311.77,39875.0,299.8385,300.0385,296.3916,296.8677,39875.0
2021-09-15 14:00:00,311.66,312.67,310.54,311.1,43618.0,296.7629,297.7247,295.6965,296.2297,43618.0
2021-09-15 14:30:00,311.35,311.84,309.99,311.29,17537.0,296.4678,296.9343,295.1728,296.4106,17537.0
2021-09-15 15:00:00,311.29,311.29,310.07,310.52,13732.0,296.4106,296.4106,295.2489,295.6774,13732.0
2021-09-15 15:30:00,310.37,312.71,310.2,312.7,32599.0,295.5346,297.7627,295.3727,297.7532,32599.0
2021-09-16 09:30:00,313.59,313.59,311.42,311.42,7633.0,298.6007,298.6007,296.5344,296.5344,7633.0
2021-09-16 10:00:00,311.42,311.87,309.76,309.77,10134.0,296.5344,296.9629,294.9538,294.9633,10134.0
2021-09-16 10:30:00,309.74,309.74,308.15,309.5,12331.0,294.9347,294.9347,293.4207,294.7062,12331.0
2021-09-16 11:00:00,309.57,311.41,309.57,311.25,6578.0,294.7728,296.5249,294.7728,296.3725,6578.0
2021-09-16 11:30:00,311.39,311.39,310.25,310.3,8174.0,296.5058,296.5058,295.4203,295.4679,8174.0
2021-09-16 12:00:00,310.21,311.65,309.66,311.33,7926.0,295.3822,296.7534,294.8585,296.4487,7926.0
2021-09-16 12:30:00,311.44,312.23,311.25,311.79,7219.0,296.5535,297.3057,296.3725,296.8867,7219.0
2021-09-16 13:00:00,311.58,313.21,311.58,312.53,7473.0,296.6868,298.2388,296.6868,297.5914,7473.0
2021-09-16 13:30:00,312.58,313.37,311.69,313.36,10018.0,297.639,298.3912,296.7915,298.3817,10018.0
2021-09-16 14:00:00,313.15,314.02,312.54,312.64,9034.0,298.1817,299.0101,297.6009,297.6961,9034.0
2021-09-16 14:30:00,312.78,313.04,311.85,312.32,8883.0,297.8294,298.077,296.9439,297.3914,8883.0
2021-09-16 15:00:00,312.23,312.67,311.86,311.93,8784.0,297.3057,297.7247,296.9534,297.02,8784.0
2021-09-16 15:30:00,311.92,312.03,310.02,310.56,31665.0,297.0105,297.1153,295.2013,295.7155,31665.0
2021-09-17 09:30:00,309.17,309.77,305.45,306.88,17527.0,294.392,294.9633,290.8498,292.2114,17527.0
2021-09-17 10:00:00,307.27,307.86,305.83,307.07,9860.0,292.5828,293.1446,291.2116,292.3923,9860.0
2021-09-17 10:30:00,307.33,308.09,306.9,307.78,11596.0,292.6399,293.3636,292.2305,293.0684,11596.0
2021-09-17 11:00:00,308.24,308.8,307.48,307.53,8672.0,293.5064,294.0396,292.7827,292.8303,8672.0
2021-09-17 11:30:00,307.54,307.92,306.43,307.92,14362.0,292.8399,293.2017,291.7829,293.2017,14362.0
2021-09-17 12:00:00,308.15,308.15,306.97,307.47,10984.0,293.4207,293.4207,292.2971,292.7732,10984.0
2021-09-17 12:30:00,307.56,308.4,306.93,307.27,6519.0,292.8589,293.6588,292.259,292.5828,6519.0
2021-09-17 13:00:00,307.26,307.26,305.99,306.34,5806.0,292.5733,292.5733,291.364,291.6972,5806.0
2021-09-17 13:30:00,306.3,306.87,305.67,305.94,7446.0,291.6591,292.2019,291.0593,291.3163,7446.0
2021-09-17 14:00:00,305.78,306.12,305.26,305.39,6941.0,291.164,291.4877,290.6689,290.7926,6941.0
2021-09-17 14:30:00,305.28,305.5,304.6,305.03,8878.0,290.6879,290.8974,290.0404,290.4498,8878.0
2021-09-17 15:00:00,305.26,306.8,305.23,306.8,14292.0,290.6689,292.1352,290.6403,292.1352,14292.0
2021-09-17 15:30:00,306.96,307.13,305.4,305.75,54731.0,292.2876,292.4495,290.8022,291.1354,54731.0
2021-09-20 09:30:00,301.34,308.4,301.34,306.78,22925.0,286.9362,293.6588,286.9362,292.1162,22925.0
2021-09-20 10:00:00,305.77,307.14,303.78,304.59,12279.0,291.1545,292.459,289.2596,290.0309,12279.0
2021-09-20 10:30:00,305.44,308.79,304.86,307.13,9385.0,290.8402,294.0301,290.288,292.4495,9385.0
2021-09-20 11:00:00,306.97,306.97,305.27,306.05,9687.0,292.2971,292.2971,290.6784,291.4211,9687.0
2021-09-20 11:30:00,305.71,305.71,304.23,304.44,5210.0,291.0973,291.0973,289.6881,289.888,5210.0
2021-09-20 12:00:00,304.38,304.39,303.47,304.24,6729.0,289.8309,289.8404,288.9644,289.6976,6729.0
2021-09-20 12:30:00,304.09,304.83,303.46,303.46,7706.0,289.5548,290.2594,288.9549,288.9549,7706.0
2021-09-20 13:00:00,303.22,304.09,303.09,303.89,9971.0,288.7264,289.5548,288.6026,289.3643,9971.0
2021-09-20 13:30:00,303.81,305.15,303.75,304.72,8962.0,289.2882,290.5641,289.231,290.1547,8962.0
2021-09-20 14:00:00,304.62,304.89,303.02,303.3,5382.0,290.0594,290.3165,288.5359,288.8025,5382.0
2021-09-20 14:30:00,303.03,304.9,302.37,303.7,10179.0,288.5454,290.3261,287.917,289.1834,10179.0
2021-09-20 15:00:00,303.96,305.87,303.62,305.87,10621.0,289.431,291.2497,289.1072,291.2497,10621.0
2021-09-20 15:30:00,305.59,307.31,305.44,306.9,56307.0,290.9831,292.6209,290.8402,292.2305,56307.0
2021-09-21 09:30:00,307.76,307.76,304.4,305.09,3955.0,293.0494,293.0494,289.85,290.507,3955.0
2021-09-21 10:00:00,306.82,306.82,304.43,305.86,2974.0,292.1543,292.1543,289.8785,291.2402,2974.0
2021-09-21 10:30:00,306.59,307.12,305.0,306.15,5526.0,291.9353,292.4399,290.4213,291.5163,5526.0
2021-09-21 11:00:00,305.9,307.67,305.67,305.96,6789.0,291.2783,292.9637,291.0593,291.3354,6789.0
2021-09-21 11:30:00,306.16,307.33,306.11,306.11,7901.0,291.5258,292.6399,291.4782,291.4782,7901.0
2021-09-21 12:00:00,306.5,308.22,306.34,308.19,5542.0,291.8496,293.4874,291.6972,293.4588,5542.0
2021-09-21 12:30:00,308.04,308.21,306.8,307.48,5434.0,293.316,293.4778,292.1352,292.7827,5434.0
2021-09-21 13:00:00,307.24,307.26,306.23,306.32,3614.0,292.5542,292.5733,291.5925,291.6782,3614.0
2021-09-21 13:30:00,306.24,306.31,305.33,305.82,5254.0,291.602,291.6687,290.7355,291.2021,5254.0
2021-09-21 14:00:00,306.02,306.48,305.76,305.76,3186.0,291.3925,291.8305,291.145,291.145,3186.0
2021-09-21 14:30:00,306.28,306.76,305.78,306.15,9158.0,291.6401,292.0972,291.164,291.5163,9158.0
2021-09-21 15:00:00,306.21,307.45,306.21,306.68,5227.0,291.5734,292.7542,291.5734,292.021,5227.0
2021-09-21 15:30:00,306.82,307.71,305.94,305.95,33639.0,292.1543,293.0017,291.3163,291.3259,33639.0
2021-09-22 09:30:00,307.71,307.83,305.12,305.99,44835.0,293.0017,293.116,290.5355,291.364,44835.0
2021-09-22 10:00:00,305.89,306.31,303.88,305.04,10989.0,291.2687,291.6687,289.3548,290.4594,10989.0
2021-09-22 10:30:00,305.53,307.2,305.34,306.72,10584.0,290.9259,292.5161,290.745,292.0591,10584.0
2021-09-22 11:00:00,306.65,307.28,306.16,307.07,10770.0,291.9924,292.5923,291.5258,292.3923,10770.0
2021-09-22 11:30:00,307.14,307.39,306.57,306.81,8028.0,292.459,292.697,291.9162,292.1448,8028.0
2021-09-22 12:00:00,306.69,307.49,306.53,306.9,4206.0,292.0305,292.7923,291.8781,292.2305,4206.0
2021-09-22 12:30:00,306.89,307.09,306.17,306.9,8695.0,292.2209,292.4114,291.5354,292.2305,8695.0
2021-09-22 13:00:00,306.88,306.88,306.21,306.42,2918.0,292.2114,292.2114,291.5734,291.7734,2918.0
2021-09-22 13:30:00,306.38,306.95,305.92,306.09,4910.0,291.7353,292.2781,291.2973,291.4592,4910.0
2021-09-22 14:00:00,306.13,307.51,306.02,306.58,8400.0,291.4973,292.8113,291.3925,291.9258,8400.0
2021-09-22 14:30:00,306.87,306.91,304.87,305.93,8376.0,292.2019,292.24,290.2975,291.3068,8376.0
2021-09-22 15:00:00,305.75,307.61,305.54,306.62,27998.0,291.1354,292.9065,290.9355,291.9638,27998.0
2021-09-22 15:30:00,306.65,306.65,305.04,305.56,50186.0,291.9924,291.9924,290.4594,290.9545,50186.0
2021-09-23 09:30:00,306.53,309.31,306.53,307.15,3716.0,291.8781,294.5253,291.8781,292.4685,3716.0
2021-09-23 10:00:00,307.01,307.78,307.01,307.78,2596.0,292.3352,293.0684,292.3352,293.0684,2596.0
2021-09-23 10:30:00,307.6,307.8,306.31,307.8,3032.0,292.897,293.0874,291.6687,293.0874,3032.0
2021-09-23 11:00:00,307.83,308.75,307.75,308.56,3961.0,293.116,293.992,293.0398,293.8111,3961.0
2021-09-23 11:30:00,308.57,308.82,307.69,308.0,3958.0,293.8206,294.0587,292.9827,293.2779,3958.0
2021-09-23 12:00:00,307.94,308.29,307.17,308.24,5526.0,293.2208,293.554,292.4876,293.5064,5526.0
2021-09-23 12:30:00,308.37,308.54,308.01,308.2,6993.0,293.6302,293.7921,293.2874,293.4683,6993.0
2021-09-23 13:00:00,308.19,309.17,308.19,308.71,5042.0,293.4588,294.392,293.4588,293.9539,5042.0
2021-09-23 13:30:00,308.85,308.88,308.32,308.7,7528.0,294.0873,294.1158,293.5826,293.9444,7528.0
2021-09-23 14:00:00,308.58,309.01,307.89,307.97,4562.0,293.8302,294.2396,293.1731,293.2493,4562.0
2021-09-23 14:30:00,307.98,307.99,307.44,307.92,7564.0,293.2588,293.2684,292.7446,293.2017,7564.0
2021-09-23 15:00:00,307.81,308.4,306.92,308.31,7384.0,293.097,293.6588,292.2495,293.5731,7384.0
2021-09-23 15:30:00,308.2,308.84,307.89,308.38,23382.0,293.4683,294.0777,293.1731,293.6397,23382.0
2021-09-24 09:30:00,308.55,309.68,307.95,309.55,1578.0,293.8016,294.8776,293.2303,294.7538,1578.0
2021-09-24 10:00:00,310.7,310.73,308.85,308.85,1873.0,295.8488,295.8774,294.0873,294.0873,1873.0
2021-09-24 10:30:00,308.69,308.83,308.04,308.75,3122.0,293.9349,294.0682,293.316,293.992,3122.0
2021-09-24 11:00:00,308.93,309.12,308.2,308.89,3098.0,294.1634,294.3443,293.4683,294.1253,3098.0
2021-09-24 11:30:00,308.86,310.21,308.79,309.32,3218.0,294.0968,295.3822,294.0301,294.5348,3218.0
2021-09-24 12:00:00,309.02,309.02,307.95,307.95,1993.0,294.2491,294.2491,293.2303,293.2303,1993.0
2021-09-24 12:30:00,308.09,308.84,308.09,308.77,2002.0,293.3636,294.0777,293.3636,294.0111,2002.0
2021-09-24 13:00:00,308.8,308.8,307.47,307.47,1717.0,294.0396,294.0396,292.7732,292.7732,1717.0
2021-09-24 13:30:00,307.58,308.68,307.56,308.35,2108.0,292.878,293.9254,292.8589,293.6112,2108.0
2021-09-24 14:00:00,308.49,308.83,308.31,308.39,1400.0,293.7445,294.0682,293.5731,293.6492,1400.0
2021-09-24 14:30:00,308.39,309.38,308.23,309.38,3391.0,293.6492,294.5919,293.4969,294.5919,3391.0
2021-09-24 15:00:00,309.29,309.29,308.27,308.27,3938.0,294.5062,294.5062,293.535,293.535,3938.0
2021-09-24 15:30:00,308.28,308.79,307.78,308.63,21890.0,293.5445,294.0301,293.0684,293.8778,21890.0
2021-09-27 09:30:00,306.75,309.42,306.18,309.42,4979.0,292.0876,294.63,291.5449,294.63,4979.0
2021-09-27 10:00:00,309.31,309.8,308.01,309.36,3683.0,294.5253,294.9918,293.2874,294.5729,3683.0
2021-09-27 10:30:00,309.48,310.71,308.9,309.53,4142.0,294.6871,295.8583,294.1349,294.7347,4142.0
2021-09-27 11:00:00,309.63,309.64,307.76,308.03,3282.0,294.83,294.8395,293.0494,293.3064,3282.0
2021-09-27 11:30:00,308.06,309.09,308.06,308.67,2937.0,293.335,294.3158,293.335,293.9159,2937.0
2021-09-27 12:00:00,308.52,309.36,308.33,308.42,2453.0,293.773,294.5729,293.5921,293.6778,2453.0
2021-09-27 12:30:00,308.3,308.46,306.85,306.91,2320.0,293.5635,293.7159,292.1829,292.24,2320.0
2021-09-27 13:00:00,306.81,307.94,306.8,307.39,3726.0,292.1448,293.2208,292.1352,292.697,3726.0
2021-09-27 13:30:00,307.49,308.87,307.49,308.87,7724.0,292.7923,294.1063,292.7923,294.1063,7724.0
2021-09-27 14:00:00,308.71,309.32,308.35,308.66,5747.0,293.9539,294.5348,293.6112,293.9063,5747.0
2021-09-27 14:30:00,308.62,309.01,308.27,309.0,5298.0,293.8682,294.2396,293.535,294.2301,5298.0
2021-09-27 15:00:00,308.96,309.38,308.11,308.51,4901.0,294.192,294.5919,293.3826,293.7635,4901.0
2021-09-27 15:30:00,308.49,308.76,307.82,308.48,27973.0,293.7445,294.0016,293.1065,293.7349,27973.0
2021-09-28 09:30:00,306.92,310.34,306.92,308.38,10974.0,292.2495,295.506,292.2495,293.6397,10974.0
2021-09-28 10:00:00,308.06,308.94,306.75,308.41,7806.0,293.335,294.173,292.0876,293.6683,7806.0
2021-09-28 10:30:00,308.11,309.32,307.72,307.97,4577.0,293.3826,294.5348,293.0113,293.2493,4577.0
2021-09-28 11:00:00,308.46,308.48,305.77,305.96,59363.0,293.7159,293.7349,291.1545,291.3354,59363.0
2021-09-28 11:30:00,306.03,306.74,304.2,304.32,26876.0,291.402,292.0781,289.6595,289.7738,26876.0
2021-09-28 12:00:00,304.16,304.16,303.03,303.4,3100.0,289.6214,289.6214,288.5454,288.8978,3100.0
2021-09-28 12:30:00,303.42,304.58,303.18,304.0,25181.0,288.9168,290.0214,288.6883,289.4691,25181.0
2021-09-28 13:00:00,303.97,305.67,303.59,305.38,5222.0,289.4405,291.0593,289.0787,290.7831,5222.0
2021-09-28 13:30:00,305.23,305.3,303.98,303.98,3401.0,290.6403,290.7069,289.45,289.45,3401.0
2021-09-28 14:00:00,304.0,304.28,303.15,303.55,4722.0,289.4691,289.7357,288.6597,289.0406,4722.0
2021-09-28 14:30:00,303.27,304.54,302.81,304.54,4954.0,288.774,289.9833,288.336,289.9833,4954.0
2021-09-28 15:00:00,304.26,304.67,303.77,303.77,2489.0,289.7167,290.1071,289.2501,289.2501,2489.0
2021-09-28 15:30:00,303.75,304.3,302.23,302.28,21555.0,289.231,289.7547,287.7837,287.8313,21555.0
2021-09-29 09:30:00,302.29,302.57,300.04,302.56,5184.0,288.7221,288.9895,286.5731,288.98,5184.0
2021-09-29 10:00:00,302.78,303.72,302.13,303.72,3849.0,289.1901,290.0879,288.5693,290.0879,3849.0
2021-09-29 10:30:00,303.46,304.22,303.43,303.76,1702.0,289.8396,290.5655,289.8109,290.1261,1702.0
2021-09-29 11:00:00,304.55,304.55,303.54,303.94,4234.0,290.8807,290.8807,289.916,290.2981,4234.0
2021-09-29 11:30:00,304.21,304.4,302.91,304.4,3473.0,290.5559,290.7374,289.3143,290.7374,3473.0
2021-09-29 12:00:00,304.17,304.17,303.21,303.63,2737.0,290.5177,290.5177,289.6008,290.002,2737.0
2021-09-29 12:30:00,303.74,303.9,303.58,303.68,2298.0,290.107,290.2599,289.9542,290.0497,2298.0
2021-09-29 13:00:00,303.86,304.24,303.62,303.74,1981.0,290.2216,290.5846,289.9924,290.107,1981.0
2021-09-29 13:30:00,303.76,303.78,303.02,303.14,3082.0,290.1261,290.1452,289.4194,289.534,3082.0
2021-09-29 14:00:00,303.3,304.02,303.21,303.59,4253.0,289.6868,290.3745,289.6008,289.9638,4253.0
2021-09-29 14:30:00,303.79,303.82,303.04,303.04,6414.0,290.1548,290.1834,289.4385,289.4385,6414.0
2021-09-29 15:00:00,302.93,302.93,301.47,301.56,14015.0,289.3334,289.3334,287.9389,288.0249,14015.0
2021-09-29 15:30:00,301.38,301.48,299.36,300.52,30426.0,287.853,287.9485,285.9236,287.0316,30426.0
2021-09-30 09:30:00,301.4,302.07,299.86,299.97,4016.0,287.8721,288.512,286.4012,286.5062,4016.0
2021-09-30 10:00:00,299.97,300.33,297.06,297.8,22342.0,286.5062,286.8501,283.7269,284.4336,22342.0
2021-09-30 10:30:00,297.69,299.12,297.08,298.58,12868.0,284.3286,285.6944,283.746,285.1786,12868.0
2021-09-30 11:00:00,298.83,299.6,298.83,299.56,4516.0,285.4174,286.1529,285.4174,286.1146,4516.0
2021-09-30 11:30:00,299.46,299.47,296.96,297.18,5697.0,286.0191,286.0287,283.6313,283.8415,5697.0
2021-09-30 12:00:00,297.16,297.43,296.24,297.06,9834.0,283.8224,284.0803,282.9437,283.7269,9834.0
2021-09-30 12:30:00,296.87,297.72,296.62,297.26,7308.0,283.5454,284.3572,283.3066,283.9179,7308.0
2021-09-30 13:00:00,297.03,297.41,296.66,296.66,4510.0,283.6982,284.0611,283.3448,283.3448,4510.0
2021-09-30 13:30:00,296.38,297.35,295.84,297.09,7580.0,283.0774,284.0038,282.5616,283.7555,7580.0
2021-09-30 14:00:00,297.32,297.64,296.69,297.59,23336.0,283.9752,284.2808,283.3735,284.2331,23336.0
2021-09-30 14:30:00,297.93,299.19,297.93,298.14,13043.0,284.5578,285.7613,284.5578,284.7584,13043.0
2021-09-30 15:00:00,297.99,299.52,297.67,298.34,14078.0,284.6151,286.0764,284.3095,284.9494,14078.0
2021-09-30 15:30:00,298.18,298.84,294.17,294.19,57457.0,284.7966,285.427,280.9666,280.9857,57457.0
2021-10-01 09:30:00,295.61,297.48,292.62,292.63,8065.0,282.3419,284.128,279.4861,279.4957,8065.0
2021-10-01 10:00:00,294.06,296.66,294.06,295.94,17759.0,280.8615,283.3448,280.8615,282.6571,17759.0
2021-10-01 10:30:00,295.64,295.93,295.17,295.46,3909.0,282.3706,282.6476,281.9217,282.1987,3909.0
2021-10-01 11:00:00,295.94,298.17,294.87,297.22,6978.0,282.6571,284.787,281.6352,283.8797,6978.0
2021-10-01 11:30:00,297.14,298.26,297.14,297.92,3836.0,283.8033,284.873,283.8033,284.5483,3836.0
2021-10-01 12:00:00,297.95,298.19,297.19,297.92,2818.0,284.5769,284.8061,283.851,284.5483,2818.0
2021-10-01 12:30:00,297.68,298.19,297.25,297.25,5164.0,284.319,284.8061,283.9083,283.9083,5164.0
2021-10-01 13:00:00,297.22,298.3,297.21,298.13,2230.0,283.8797,284.9112,283.8701,284.7488,2230.0
2021-10-01 13:30:00,298.46,299.21,298.28,299.01,2577.0,285.064,285.7804,284.8921,285.5893,2577.0
2021-10-01 14:00:00,299.04,299.52,298.97,299.52,3123.0,285.618,286.0764,285.5511,286.0764,3123.0
2021-10-01 14:30:00,299.21,299.33,298.6,298.64,2201.0,285.7804,285.895,285.1977,285.2359,2201.0
2021-10-01 15:00:00,298.84,299.51,298.84,299.0,6316.0,285.427,286.0669,285.427,285.5798,6316.0
2021-10-01 15:30:00,298.94,298.99,297.32,297.64,27648.0,285.5225,285.5702,283.9752,284.2808,27648.0
2021-10-04 09:30:00,295.63,297.8,293.88,296.93,9543.0,282.361,284.4336,280.6896,283.6027,9543.0
2021-10-04 10:00:00,297.82,297.82,295.93,296.13,1381.0,284.4527,284.4527,282.6476,282.8386,1381.0
2021-10-04 10:30:00,296.22,296.83,294.34,294.85,3842.0,282.9246,283.5072,281.1289,281.6161,3842.0
2021-10-04 11:00:00,293.82,295.58,293.69,295.22,1700.0,280.6323,282.3133,280.5081,281.9694,1700.0
2021-10-04 11:30:00,294.71,295.77,293.95,295.72,2738.0,281.4823,282.4948,280.7564,282.447,2738.0
2021-10-04 12:00:00,296.15,296.2,295.16,295.16,3095.0,282.8577,282.9055,281.9121,281.9121,3095.0
2021-10-04 12:30:00,295.07,295.67,294.65,295.14,2920.0,281.8262,282.3992,281.425,281.893,2920.0
2021-10-04 13:00:00,294.82,295.76,294.52,295.43,3901.0,281.5874,282.4852,281.3009,282.17,3901.0
2021-10-04 13:30:00,295.54,295.65,294.78,295.25,5553.0,282.2751,282.3801,281.5492,281.9981,5553.0
2021-10-04 14:00:00,295.23,295.59,294.59,295.24,3574.0,281.979,282.3228,281.3677,281.9885,3574.0
2021-10-04 14:30:00,295.25,296.4,295.25,296.09,4700.0,281.9981,283.0965,281.9981,282.8004,4700.0
2021-10-04 15:00:00,296.25,296.83,295.47,295.47,5206.0,282.9532,283.5072,282.2082,282.2082,5206.0
2021-10-04 15:30:00,295.94,297.22,295.56,296.12,42206.0,282.6571,283.8797,282.2942,282.829,42206.0
2021-10-05 09:30:00,296.24,296.24,294.0,295.07,8295.0,282.9437,282.9437,280.8042,281.8262,8295.0
2021-10-05 10:00:00,295.35,299.86,295.34,299.39,12897.0,282.0936,286.4012,282.0841,285.9523,12897.0
2021-10-05 10:30:00,299.64,300.85,299.13,300.22,8500.0,286.1911,287.3467,285.7039,286.745,8500.0
2021-10-05 11:00:00,300.02,300.87,299.45,299.64,7574.0,286.554,287.3659,286.0096,286.1911,7574.0
2021-10-05 11:30:00,299.91,300.29,298.16,298.69,6923.0,286.4489,286.8119,284.7775,285.2837,6923.0
2021-10-05 12:00:00,298.7,299.5,298.18,298.18,19923.0,285.2932,286.0573,284.7966,284.7966,19923.0
2021-10-05 12:30:00,297.93,298.45,297.93,298.43,1615.0,284.5578,285.0545,284.5578,285.0354,1615.0
2021-10-05 13:00:00,298.25,298.45,297.79,298.15,1708.0,284.8634,285.0545,284.4241,284.7679,1708.0
2021-10-05 13:30:00,298.4,299.55,298.4,298.83,3051.0,285.0067,286.1051,285.0067,285.4174,3051.0
2021-10-05 14:00:00,298.97,299.24,298.26,298.86,4683.0,285.5511,285.809,284.873,285.4461,4683.0
2021-10-05 14:30:00,299.1,299.25,298.44,298.85,6567.0,285.6753,285.8186,285.0449,285.4365,6567.0
2021-10-05 15:00:00,298.61,299.47,298.58,299.1,6260.0,285.2073,286.0287,285.1786,285.6753,6260.0
2021-10-05 15:30:00,299.16,299.87,298.78,299.27,21512.0,285.7326,286.4107,285.3697,285.8377,21512.0
2021-10-06 09:30:00,297.9,299.78,297.52,299.36,3543.0,284.5292,286.3248,284.1662,285.9236,3543.0
2021-10-06 10:00:00,299.21,299.43,297.34,297.56,35409.0,285.7804,285.9905,283.9943,284.2044,35409.0
2021-10-06 10:30:00,297.44,297.9,294.95,296.27,10826.0,284.0898,284.5292,281.7116,282.9723,10826.0
2021-10-06 11:00:00,296.1,297.12,295.51,295.72,15611.0,282.8099,283.7842,282.2464,282.447,15611.0
2021-10-06 11:30:00,295.75,296.83,295.69,296.5,6850.0,282.4757,283.5072,282.4183,283.192,6850.0
2021-10-06 12:00:00,296.51,296.51,294.94,295.31,2700.0,283.2015,283.2015,281.702,282.0554,2700.0
2021-10-06 12:30:00,295.5,296.85,295.5,296.05,7036.0,282.2369,283.5263,282.2369,282.7622,7036.0
2021-10-06 13:00:00,296.13,296.97,295.62,296.9,8316.0,282.8386,283.6409,282.3515,283.574,8316.0
2021-10-06 13:30:00,297.03,297.52,296.83,297.13,6802.0,283.6982,284.1662,283.5072,283.7937,6802.0
2021-10-06 14:00:00,297.44,298.66,296.83,297.53,53924.0,284.0898,285.255,283.5072,284.1758,53924.0
2021-10-06 14:30:00,297.68,297.74,296.39,296.39,10200.0,284.319,284.3763,283.0869,283.0869,10200.0
2021-10-06 15:00:00,296.44,297.42,296.35,296.62,13070.0,283.1347,284.0707,283.0487,283.3066,13070.0
2021-10-06 15:30:00,296.87,297.53,296.38,297.02,32371.0,283.5454,284.1758,283.0774,283.6887,32371.0
2021-10-07 09:30:00,297.91,304.45,297.91,304.44,8415.0,284.5387,290.7852,284.5387,290.7756,8415.0
2021-10-07 10:00:00,303.4,305.13,303.13,303.46,5850.0,289.7823,291.4346,289.5244,289.8396,5850.0
2021-10-07 10:30:00,304.2,306.07,303.61,304.58,6476.0,290.5464,292.3325,289.9829,290.9093,6476.0
2021-10-07 11:00:00,304.73,304.73,303.43,304.15,2322.0,291.0526,291.0526,289.8109,290.4986,2322.0
2021-10-07 11:30:00,304.06,304.36,303.57,304.32,2258.0,290.4127,290.6992,289.9447,290.661,2258.0
2021-10-07 12:00:00,304.8,305.26,304.38,304.72,3620.0,291.1195,291.5588,290.7183,291.043,3620.0
2021-10-07 12:30:00,304.79,306.23,304.78,306.14,3500.0,291.1099,292.4853,291.1004,292.3993,3500.0
2021-10-07 13:00:00,306.23,306.23,305.18,305.73,7904.0,292.4853,292.4853,291.4824,292.0077,7904.0
2021-10-07 13:30:00,305.34,306.41,305.12,306.25,1880.0,291.6352,292.6572,291.4251,292.5044,1880.0
2021-10-07 14:00:00,306.08,306.08,304.6,304.78,4131.0,292.342,292.342,290.9284,291.1004,4131.0
2021-10-07 14:30:00,304.44,304.52,303.64,303.64,1100.0,290.7756,290.852,290.0115,290.0115,1100.0
2021-10-07 15:00:00,303.83,304.56,303.64,304.54,5777.0,290.193,290.8902,290.0115,290.8711,5777.0
2021-10-07 15:30:00,304.4,304.69,303.55,303.98,31792.0,290.7374,291.0144,289.9256,290.3363,31792.0
2021-10-08 09:30:00,304.36,304.36,300.35,300.63,6857.0,290.6992,290.6992,286.8692,287.1366,6857.0
2021-10-08 10:00:00,300.65,301.2,296.92,296.95,9451.0,287.1557,287.681,283.5931,283.6218,9451.0
2021-10-08 10:30:00,296.0,298.08,295.81,296.88,15301.0,282.7144,284.7011,282.533,283.5549,15301.0
2021-10-08 11:00:00,296.88,297.68,296.61,297.68,8999.0,283.5549,284.319,283.2971,284.319,8999.0
2021-10-08 11:30:00,297.62,298.21,297.19,297.44,3137.0,284.2617,284.8252,283.851,284.0898,3137.0
2021-10-08 12:00:00,297.22,298.54,297.22,297.85,2047.0,283.8797,285.1404,283.8797,284.4814,2047.0
2021-10-08 12:30:00,297.75,298.27,297.6,297.6,2111.0,284.3859,284.8825,284.2426,284.2426,2111.0
2021-10-08 13:00:00,297.25,297.47,296.49,296.75,2530.0,283.9083,284.1185,283.1824,283.4308,2530.0
2021-10-08 13:30:00,296.58,296.58,295.59,296.57,2951.0,283.2684,283.2684,282.3228,283.2589,2951.0
2021-10-08 14:00:00,296.54,298.54,296.53,298.54,2789.0,283.2302,285.1404,283.2206,285.1404,2789.0
2021-10-08 14:30:00,298.52,298.52,297.77,297.97,1864.0,285.1213,285.1213,284.405,284.596,1864.0
2021-10-08 15:00:00,297.88,298.15,296.54,296.54,5116.0,284.5101,284.7679,283.2302,283.2302,5116.0
2021-10-08 15:30:00,296.62,296.87,294.81,295.16,42621.0,283.3066,283.5454,281.5778,281.9121,42621.0
2021-10-11 09:30:00,294.12,295.69,293.7,295.41,4048.0,280.9188,282.4183,280.5177,282.1509,4048.0
2021-10-11 10:00:00,297.13,298.93,296.77,298.21,4038.0,283.7937,285.5129,283.4499,284.8252,4038.0
2021-10-11 10:30:00,298.2,298.52,297.81,298.21,1915.0,284.8157,285.1213,284.4432,284.8252,1915.0
2021-10-11 11:00:00,298.07,298.67,297.7,298.21,2456.0,284.6915,285.2646,284.3381,284.8252,2456.0
2021-10-11 11:30:00,298.36,299.38,298.36,299.0,2202.0,284.9685,285.9427,284.9685,285.5798,2202.0
2021-10-11 12:00:00,298.87,299.19,298.48,298.77,7190.0,285.4556,285.7613,285.0831,285.3601,7190.0
2021-10-11 12:30:00,298.74,298.96,298.46,298.48,2300.0,285.3315,285.5416,285.064,285.0831,2300.0
2021-10-11 13:00:00,298.42,298.81,297.8,297.8,2371.0,285.0258,285.3983,284.4336,284.4336,2371.0
2021-10-11 13:30:00,297.63,298.21,297.48,297.72,3049.0,284.2713,284.8252,284.128,284.3572,3049.0
2021-10-11 14:00:00,297.8,298.28,297.77,297.77,3077.0,284.4336,284.8921,284.405,284.405,3077.0
2021-10-11 14:30:00,297.84,297.84,297.15,297.56,1701.0,284.4718,284.4718,283.8128,284.2044,1701.0
2021-10-11 15:00:00,297.54,297.71,296.5,296.54,3358.0,284.1853,284.3477,283.192,283.2302,3358.0
2021-10-11 15:30:00,296.4,296.56,294.93,294.93,17507.0,283.0965,283.2493,281.6925,281.6925,17507.0
2021-10-12 09:30:00,296.04,297.63,294.77,296.35,3006.0,282.7526,284.2713,281.5396,283.0487,3006.0
2021-10-12 10:00:00,295.96,298.96,295.65,298.03,22510.0,282.6762,285.5416,282.3801,284.6533,22510.0
2021-10-12 10:30:00,298.07,299.89,297.36,298.38,12427.0,284.6915,286.4298,284.0134,284.9876,12427.0
2021-10-12 11:00:00,297.78,298.81,297.4,298.2,3303.0,284.4145,285.3983,284.0516,284.8157,3303.0
2021-10-12 11:30:00,297.98,299.01,297.32,298.87,3381.0,284.6056,285.5893,283.9752,285.4556,3381.0
2021-10-12 12:00:00,298.97,300.02,298.63,298.73,4301.0,285.5511,286.554,285.2264,285.3219,4301.0
2021-10-12 12:30:00,299.02,299.06,298.15,298.45,5098.0,285.5989,285.6371,284.7679,285.0545,5098.0
2021-10-12 13:00:00,298.15,299.01,298.03,298.9,5680.0,284.7679,285.5893,284.6533,285.4843,5680.0
2021-10-12 13:30:00,298.64,299.33,298.3,298.37,5422.0,285.2359,285.895,284.9112,284.9781,5422.0
2021-10-12 14:00:00,298.39,299.37,298.3,298.55,3901.0,284.9972,285.9332,284.9112,285.15,3901.0
2021-10-12 14:30:00,298.6,298.76,297.89,297.89,4923.0,285.1977,285.3506,284.5196,284.5196,4923.0
2021-10-12 15:00:00,297.92,298.12,297.78,298.12,5831.0,284.5483,284.7393,284.4145,284.7393,5831.0
2021-10-12 15:30:00,298.18,298.41,297.21,297.81,41653.0,284.7966,285.0163,283.8701,284.4432,41653.0
2021-10-13 09:30:00,298.66,299.7,296.73,297.09,12340.0,285.255,286.2484,283.4117,283.7555,12340.0
2021-10-13 10:00:00,297.06,298.56,296.25,296.75,6427.0,283.7269,285.1595,282.9532,283.4308,6427.0
2021-10-13 10:30:00,297.26,298.07,296.88,297.11,6747.0,283.9179,284.6915,283.5549,283.7746,6747.0
2021-10-13 11:00:00,297.42,298.65,297.35,297.71,16592.0,284.0707,285.2455,284.0038,284.3477,16592.0
2021-10-13 11:30:00,297.28,297.46,296.49,296.85,5930.0,283.937,284.1089,283.1824,283.5263,5930.0
2021-10-13 12:00:00,296.62,297.29,296.61,297.16,5007.0,283.3066,283.9465,283.2971,283.8224,5007.0
2021-10-13 12:30:00,296.93,298.03,296.87,298.03,9537.0,283.6027,284.6533,283.5454,284.6533,9537.0
2021-10-13 13:00:00,298.17,299.64,298.11,299.6,6682.0,284.787,286.1911,284.7297,286.1529,6682.0
2021-10-13 13:30:00,299.9,301.27,299.9,300.6,3971.0,286.4394,287.7479,286.4394,287.108,3971.0
2021-10-13 14:00:00,300.86,301.6,299.1,300.19,4084.0,287.3563,288.0631,285.6753,286.7164,4084.0
2021-10-13 14:30:00,300.31,300.39,299.41,299.59,4187.0,286.831,286.9074,285.9714,286.1433,4187.0
2021-10-13 15:00:00,299.68,300.56,299.56,299.78,4231.0,286.2293,287.0698,286.1146,286.3248,4231.0
2021-10-13 15:30:00,299.85,301.79,299.71,300.73,55662.0,286.3916,288.2446,286.2579,287.2321,55662.0
2021-10-14 09:30:00,304.32,304.88,302.07,304.25,3333.0,290.661,291.1959,288.512,290.5941,3333.0
2021-10-14 10:00:00,305.49,306.14,304.61,304.62,2364.0,291.7785,292.3993,290.938,290.9475,2364.0
2021-10-14 10:30:00,305.26,305.96,304.73,305.96,1354.0,291.5588,292.2274,291.0526,292.2274,1354.0
2021-10-14 11:00:00,305.66,305.82,304.64,305.15,2139.0,291.9409,292.0937,290.9666,291.4537,2139.0
2021-10-14 11:30:00,305.13,306.25,305.13,306.11,2701.0,291.4346,292.5044,291.4346,292.3707,2701.0
2021-10-14 12:00:00,306.07,306.58,306.02,306.46,2534.0,292.3325,292.8196,292.2847,292.705,2534.0
2021-10-14 12:30:00,306.45,306.76,306.0,306.19,8325.0,292.6954,292.9915,292.2656,292.4471,8325.0
2021-10-14 13:00:00,306.27,306.27,305.89,306.04,1600.0,292.5235,292.5235,292.1605,292.3038,1600.0
2021-10-14 13:30:00,306.04,306.45,305.94,306.45,1958.0,292.3038,292.6954,292.2083,292.6954,1958.0
2021-10-14 14:00:00,306.97,307.3,306.57,307.23,2513.0,293.1921,293.5072,292.81,293.4404,2513.0
2021-10-14 14:30:00,307.16,307.7,306.85,307.54,2045.0,293.3735,293.8893,293.0774,293.7365,2045.0
2021-10-14 15:00:00,307.66,307.7,307.04,307.31,4096.0,293.8511,293.8893,293.2589,293.5168,4096.0
2021-10-14 15:30:00,307.35,309.44,306.88,309.41,42832.0,293.555,295.5512,293.1061,295.5225,42832.0
2021-10-15 09:30:00,310.81,312.4,309.66,310.61,5925.0,296.8597,298.3783,295.7613,296.6687,5925.0
2021-10-15 10:00:00,311.1,311.59,310.64,310.65,2530.0,297.1367,297.6047,296.6973,296.7069,2530.0
2021-10-15 10:30:00,310.78,313.32,310.78,312.46,5348.0,296.8311,299.257,296.8311,298.4356,5348.0
2021-10-15 11:00:00,311.68,311.68,310.23,310.28,1904.0,297.6907,297.6907,296.3057,296.3535,1904.0
2021-10-15 11:30:00,310.1,310.57,309.71,310.57,1962.0,296.1816,296.6305,295.8091,296.6305,1962.0
2021-10-15 12:00:00,310.42,310.68,309.86,309.86,700.0,296.4872,296.7355,295.9523,295.9523,700.0
2021-10-15 12:30:00,310.08,310.33,309.8,309.94,2815.0,296.1625,296.4013,295.895,296.0288,2815.0
2021-10-15 13:00:00,309.98,310.08,308.78,309.43,4231.0,296.067,296.1625,294.9208,295.5416,4231.0
2021-10-15 13:30:00,309.07,310.1,309.07,310.01,3638.0,295.1978,296.1816,295.1978,296.0956,3638.0
2021-10-15 14:00:00,310.34,311.05,310.24,310.76,3512.0,296.4108,297.0889,296.3153,296.812,3512.0
2021-10-15 14:30:00,310.72,310.78,310.03,310.03,3759.0,296.7737,296.8311,296.1147,296.1147,3759.0
2021-10-15 15:00:00,310.2,310.29,309.17,309.96,6015.0,296.2771,296.363,295.2933,296.0479,6015.0
2021-10-15 15:30:00,309.82,310.12,309.06,309.24,25522.0,295.9141,296.2007,295.1883,295.3602,25522.0
2021-10-18 09:30:00,307.94,310.04,305.72,308.99,3133.0,294.1185,296.1243,291.9982,295.1214,3133.0
2021-10-18 10:00:00,310.0,310.2,308.69,309.65,1478.0,296.0861,296.2771,294.8349,295.7518,1478.0
2021-10-18 10:30:00,310.28,311.37,309.0,310.73,5413.0,296.3535,297.3946,295.1309,296.7833,5413.0
2021-10-18 11:00:00,310.78,313.61,310.52,312.14,4519.0,296.8311,299.534,296.5827,298.13,4519.0
2021-10-18 11:30:00,311.81,312.32,311.81,312.11,1737.0,297.8148,298.3019,297.8148,298.1014,1737.0
2021-10-18 12:00:00,312.94,312.94,311.53,311.54,3235.0,298.8941,298.8941,297.5474,297.5569,3235.0
2021-10-18 12:30:00,311.36,311.88,311.25,311.71,2518.0,297.385,297.8817,297.28,297.7193,2518.0
2021-10-18 13:00:00,311.86,312.1,310.75,311.21,2237.0,297.8626,298.0918,296.8024,297.2418,2237.0
2021-10-18 13:30:00,311.23,311.78,311.01,311.17,4946.0,297.2609,297.7862,297.0507,297.2035,4946.0
2021-10-18 14:00:00,311.34,312.5,311.27,312.22,7886.0,297.3659,298.4739,297.2991,298.2064,7886.0
2021-10-18 14:30:00,311.95,312.2,311.14,311.48,13054.0,297.9485,298.1873,297.1749,297.4996,13054.0
2021-10-18 15:00:00,311.45,312.88,311.45,312.82,3104.0,297.471,298.8368,297.471,298.7795,3104.0
2021-10-18 15:30:00,312.57,314.02,312.09,313.11,17070.0,298.5407,299.9256,298.0823,299.0565,17070.0
2021-10-19 09:30:00,315.47,315.47,310.46,311.06,8985.0,301.3105,301.3105,296.5254,297.0985,8985.0
2021-10-19 10:00:00,309.74,310.81,309.74,310.07,6900.0,295.8377,296.8597,295.8377,296.1529,6900.0
2021-10-19 10:30:00,310.74,310.89,309.84,310.48,10282.0,296.7928,296.9361,295.9332,296.5445,10282.0
2021-10-19 11:00:00,310.56,311.38,309.99,310.82,11372.0,296.6209,297.4041,296.0765,296.8693,11372.0
2021-10-19 11:30:00,310.36,310.68,309.74,310.63,1964.0,296.4299,296.7355,295.8377,296.6878,1964.0
2021-10-19 12:00:00,310.63,310.63,309.29,309.5,18419.0,296.6878,296.6878,295.4079,295.6085,18419.0
2021-10-19 12:30:00,309.66,310.5,308.79,310.21,31599.0,295.7613,296.5636,294.9304,296.2866,31599.0
2021-10-19 13:00:00,310.3,310.78,310.18,310.52,2902.0,296.3726,296.8311,296.258,296.5827,2902.0
2021-10-19 13:30:00,310.46,311.45,310.46,311.36,4156.0,296.5254,297.471,296.5254,297.385,4156.0
2021-10-19 14:00:00,311.38,311.44,310.72,311.0,3475.0,297.4041,297.4614,296.7737,297.0412,3475.0
2021-10-19 14:30:00,310.88,311.35,310.75,311.21,3400.0,296.9266,297.3755,296.8024,297.2418,3400.0
2021-10-19 15:00:00,311.4,311.94,309.91,309.91,11922.0,297.4232,297.939,296.0001,296.0001,11922.0
2021-10-19 15:30:00,309.58,309.85,308.27,309.09,46505.0,295.6849,295.9428,294.4337,295.2169,46505.0
2021-10-20 09:30:00,310.17,311.02,309.04,309.04,12767.0,296.2484,297.0603,295.1692,295.1692,12767.0
2021-10-20 10:00:00,308.82,310.42,308.82,310.42,11191.0,294.959,296.4872,294.959,296.4872,11191.0
2021-10-20 10:30:00,311.06,311.26,310.04,310.16,4770.0,297.0985,297.2895,296.1243,296.2389,4770.0
2021-10-20 11:00:00,310.29,310.58,310.05,310.48,9849.0,296.363,296.64,296.1338,296.5445,9849.0
2021-10-20 11:30:00,310.75,311.82,310.22,311.55,15602.0,296.8024,297.8244,296.2962,297.5665,15602.0
2021-10-20 12:00:00,311.46,311.46,309.41,309.42,17832.0,297.4805,297.4805,295.5225,295.5321,17832.0
2021-10-20 12:30:00,309.75,310.56,309.75,310.2,5754.0,295.8473,296.6209,295.8473,296.2771,5754.0
2021-10-20 13:00:00,310.09,310.24,309.19,309.2,13203.0,296.172,296.3153,295.3124,295.322,13203.0
2021-10-20 13:30:00,309.28,310.49,309.22,310.49,14663.0,295.3984,296.5541,295.3411,296.5541,14663.0
2021-10-20 14:00:00,310.19,311.24,309.85,310.79,5629.0,296.2675,297.2704,295.9428,296.8406,5629.0
2021-10-20 14:30:00,310.59,311.34,310.06,311.34,3585.0,296.6496,297.3659,296.1434,297.3659,3585.0
2021-10-20 15:00:00,311.48,311.48,310.45,311.04,2053.0,297.4996,297.4996,296.5159,297.0794,2053.0
2021-10-20 15:30:00,310.52,311.44,310.35,311.04,12151.0,296.5827,297.4614,296.4204,297.0794,12151.0
2021-10-21 09:30:00,310.59,311.9,308.01,309.28,10970.0,296.6496,297.9008,294.1854,295.3984,10970.0
2021-10-21 10:00:00,308.12,308.18,305.88,306.57,9024.0,294.2904,294.3478,292.151,292.81,9024.0
2021-10-21 10:30:00,306.78,308.3,306.78,306.95,4314.0,293.0106,294.4624,293.0106,293.173,4314.0
2021-10-21 11:00:00,306.89,308.55,306.86,307.78,10511.0,293.1157,294.7011,293.087,293.9657,10511.0
2021-10-21 11:30:00,307.64,308.8,306.14,308.15,31671.0,293.832,294.9399,292.3993,294.3191,31671.0
2021-10-21 12:00:00,308.05,308.54,307.42,307.61,7648.0,294.2236,294.6916,293.6219,293.8033,7648.0
2021-10-21 12:30:00,307.67,307.85,306.56,306.8,3782.0,293.8606,294.0326,292.8005,293.0297,3782.0
2021-10-21 13:00:00,306.84,307.17,306.63,307.0,3300.0,293.0679,293.3831,292.8673,293.2207,3300.0
2021-10-21 13:30:00,307.11,307.5,307.02,307.49,3208.0,293.3258,293.6983,293.2398,293.6887,3208.0
2021-10-21 14:00:00,307.61,309.27,307.61,309.18,6911.0,293.8033,295.3888,293.8033,295.3029,6911.0
2021-10-21 14:30:00,309.23,309.56,308.6,308.77,4941.0,295.3506,295.6658,294.7489,294.9113,4941.0
2021-10-21 15:00:00,308.75,309.97,308.74,309.37,4994.0,294.8922,296.0574,294.8826,295.4843,4994.0
2021-10-21 15:30:00,309.3,310.76,309.28,310.65,21061.0,295.4175,296.812,295.3984,296.7069,21061.0
2021-10-22 09:30:00,311.44,314.31,309.37,313.52,7813.0,297.4614,300.2026,295.4843,299.4481,7813.0
2021-10-22 10:00:00,313.46,313.56,312.39,313.56,7367.0,299.3908,299.4863,298.3688,299.4863,7367.0
2021-10-22 10:30:00,313.43,313.98,312.31,313.09,4415.0,299.3621,299.8874,298.2924,299.0374,4415.0
2021-10-22 11:00:00,313.06,314.67,313.06,314.07,4763.0,299.0087,300.5465,299.0087,299.9734,4763.0
2021-10-22 11:30:00,314.17,315.01,313.03,313.89,4960.0,300.0689,300.8712,298.9801,299.8015,4960.0
2021-10-22 12:00:00,314.01,314.96,313.77,314.63,22409.0,299.9161,300.8234,299.6869,300.5083,22409.0
2021-10-22 12:30:00,314.85,315.84,314.83,315.7,4256.0,300.7184,301.6639,300.6993,301.5302,4256.0
2021-10-22 13:00:00,315.68,316.69,314.96,315.53,12080.0,301.5111,302.4758,300.8234,301.3679,12080.0
2021-10-22 13:30:00,315.52,315.52,314.49,314.67,8916.0,301.3583,301.3583,300.3745,300.5465,8916.0
2021-10-22 14:00:00,314.59,314.63,313.85,314.0,3252.0,300.47,300.5083,299.7633,299.9065,3252.0
2021-10-22 14:30:00,313.95,314.47,313.61,313.69,4019.0,299.8588,300.3554,299.534,299.6104,4019.0
2021-10-22 15:00:00,313.46,314.26,312.45,312.8,7866.0,299.3908,300.1549,298.4261,298.7604,7866.0
2021-10-22 15:30:00,312.8,313.45,311.83,312.74,35499.0,298.7604,299.3812,297.8339,298.7031,35499.0
2021-10-25 09:30:00,290.79,308.34,290.51,306.41,104405.0,277.7383,294.5006,277.4708,292.6572,104405.0
2021-10-25 10:00:00,307.55,309.62,303.76,308.04,42231.0,293.746,295.7231,290.1261,294.214,42231.0
2021-10-25 10:30:00,307.52,312.32,307.52,311.21,35679.0,293.7174,298.3019,293.7174,297.2418,35679.0
2021-10-25 11:00:00,311.56,315.28,311.38,314.8,35989.0,297.576,301.1291,297.4041,300.6706,35989.0
2021-10-25 11:30:00,314.91,324.68,314.64,314.92,57412.0,300.7757,310.1072,300.5178,300.7852,57412.0
2021-10-25 12:00:00,315.0,315.09,307.59,309.96,40916.0,300.8616,300.9476,293.7842,296.0479,40916.0
2021-10-25 12:30:00,309.87,310.68,306.17,307.18,35112.0,295.9619,296.7355,292.428,293.3926,35112.0
2021-10-25 13:00:00,307.27,310.07,306.83,309.07,51595.0,293.4786,296.1529,293.0583,295.1978,51595.0
2021-10-25 13:30:00,309.28,309.84,307.72,308.65,10998.0,295.3984,295.9332,293.9084,294.7967,10998.0
2021-10-25 14:00:00,308.51,309.1,307.92,308.26,11875.0,294.6629,295.2265,294.0994,294.4242,11875.0
2021-10-25 14:30:00,308.25,308.63,304.9,304.9,47997.0,294.4146,294.7776,291.215,291.215,47997.0
2021-10-25 15:00:00,304.72,307.6,304.43,307.09,20205.0,291.043,293.7938,290.7661,293.3067,20205.0
2021-10-25 15:30:00,306.96,306.96,303.54,304.16,99427.0,293.1825,293.1825,289.916,290.5082,99427.0
2021-10-26 09:30:00,302.91,304.94,302.34,303.34,16182.0,289.3143,291.2532,288.7699,289.725,16182.0
2021-10-26 10:00:00,303.05,305.35,302.93,305.22,20257.0,289.448,291.6448,289.3334,291.5206,20257.0
2021-10-26 10:30:00,305.01,305.69,303.7,305.37,20665.0,291.32,291.9695,290.0688,291.6639,20665.0
2021-10-26 11:00:00,305.55,309.21,305.55,307.17,17779.0,291.8358,295.3315,291.8358,293.3831,17779.0
2021-10-26 11:30:00,306.91,308.21,306.67,307.27,12271.0,293.1348,294.3764,292.9055,293.4786,12271.0
2021-10-26 12:00:00,307.11,308.22,306.97,308.11,9225.0,293.3258,294.386,293.1921,294.2809,9225.0
2021-10-26 12:30:00,307.65,308.74,307.52,308.58,9878.0,293.8415,294.8826,293.7174,294.7298,9878.0
2021-10-26 13:00:00,308.26,308.75,307.85,308.27,9008.0,294.4242,294.8922,294.0326,294.4337,9008.0
2021-10-26 13:30:00,308.09,308.63,307.91,308.48,13196.0,294.2618,294.7776,294.0899,294.6343,13196.0
2021-10-26 14:00:00,308.49,309.33,308.38,308.49,14086.0,294.6438,295.4461,294.5388,294.6438,14086.0
2021-10-26 14:30:00,308.51,308.71,304.91,305.01,22587.0,294.6629,294.854,291.2245,291.32,22587.0
2021-10-26 15:00:00,305.01,306.25,304.72,305.17,26674.0,291.32,292.5044,291.043,291.4729,26674.0
2021-10-26 15:30:00,305.2,305.43,302.52,302.75,87253.0,291.5015,291.7212,288.9418,289.1615,87253.0
2021-10-27 09:30:00,304.24,305.3,301.41,304.58,19928.0,290.5846,291.597,287.8816,290.9093,19928.0
2021-10-27 10:00:00,304.48,307.58,302.57,302.84,11261.0,290.8138,293.7747,288.9895,289.2474,11261.0
2021-10-27 10:30:00,302.35,303.1,299.02,300.17,10686.0,288.7794,289.4958,285.5989,286.6973,10686.0
2021-10-27 11:00:00,300.68,303.6,300.01,300.98,12554.0,287.1844,289.9733,286.5445,287.4709,12554.0
2021-10-27 11:30:00,301.09,301.14,299.1,299.37,7714.0,287.576,287.6237,285.6753,285.9332,7714.0
2021-10-27 12:00:00,299.43,299.46,297.73,298.11,8816.0,285.9905,286.0191,284.3668,284.7297,8816.0
2021-10-27 12:30:00,297.92,300.12,297.77,299.33,13769.0,284.5483,286.6495,284.405,285.895,13769.0
2021-10-27 13:00:00,299.61,301.22,299.12,301.22,7527.0,286.1624,287.7001,285.6944,287.7001,7527.0
2021-10-27 13:30:00,301.04,301.04,299.38,299.78,8369.0,287.5282,287.5282,285.9427,286.3248,8369.0
2021-10-27 14:00:00,299.76,300.64,299.28,300.4,20707.0,286.3057,287.1462,285.8472,286.9169,20707.0
2021-10-27 14:30:00,300.58,300.74,299.68,300.5,9299.0,287.0889,287.2417,286.2293,287.0125,9299.0
2021-10-27 15:00:00,300.57,300.58,298.28,299.53,11940.0,287.0793,287.0889,284.8921,286.086,11940.0
2021-10-27 15:30:00,298.91,299.05,296.55,296.97,58424.0,285.4938,285.6275,283.2397,283.6409,58424.0
2021-10-28 09:30:00,298.63,299.96,298.36,299.96,7219.0,285.2264,286.4967,284.9685,286.4967,7219.0
2021-10-28 10:00:00,299.77,300.71,299.02,300.5,13166.0,286.3152,287.213,285.5989,287.0125,13166.0
2021-10-28 10:30:00,300.34,300.34,298.94,299.05,8716.0,286.8596,286.8596,285.5225,285.6275,8716.0
2021-10-28 11:00:00,299.0,299.35,297.33,297.34,4405.0,285.5798,285.9141,283.9847,283.9943,4405.0
2021-10-28 11:30:00,297.95,298.97,297.03,297.03,17547.0,284.5769,285.5511,283.6982,283.6982,17547.0
2021-10-28 12:00:00,297.3,298.48,297.18,297.4,9123.0,283.9561,285.0831,283.8415,284.0516,9123.0
2021-10-28 12:30:00,297.24,297.53,295.69,296.0,10571.0,283.8988,284.1758,282.4183,282.7144,10571.0
2021-10-28 13:00:00,296.2,299.16,296.2,298.58,7944.0,282.9055,285.7326,282.9055,285.1786,7944.0
2021-10-28 13:30:00,298.82,299.31,298.55,298.55,7770.0,285.4079,285.8759,285.15,285.15,7770.0
2021-10-28 14:00:00,298.62,299.47,298.35,298.93,13703.0,285.2168,286.0287,284.959,285.5129,13703.0
2021-10-28 14:30:00,299.07,299.68,298.61,299.22,6564.0,285.6466,286.2293,285.2073,285.7899,6564.0
2021-10-28 15:00:00,299.22,299.75,299.01,299.74,6284.0,285.7899,286.2961,285.5893,286.2866,6284.0
2021-10-28 15:30:00,299.53,299.75,297.66,297.9,65615.0,286.086,286.2961,284.2999,284.5292,65615.0
2021-10-29 09:30:00,297.34,299.06,296.75,298.73,4931.0,283.9943,285.6371,283.4308,285.3219,4931.0
2021-10-29 10:00:00,298.79,299.99,297.97,299.99,14052.0,285.3792,286.5253,284.596,286.5253,14052.0
2021-10-29 10:30:00,299.6,301.59,299.17,300.94,14998.0,286.1529,288.0535,285.7422,287.4327,14998.0
2021-10-29 11:00:00,300.77,300.87,299.97,300.09,14035.0,287.2703,287.3659,286.5062,286.6209,14035.0
2021-10-29 11:30:00,300.09,300.5,299.54,300.23,7167.0,286.6209,287.0125,286.0955,286.7546,7167.0
2021-10-29 12:00:00,300.18,300.71,300.07,300.57,6919.0,286.7068,287.213,286.6018,287.0793,6919.0
2021-10-29 12:30:00,300.43,301.07,300.28,300.83,7519.0,286.9456,287.5569,286.8023,287.3276,7519.0
2021-10-29 13:00:00,300.66,300.69,299.46,299.64,4841.0,287.1653,287.1939,286.0191,286.1911,4841.0
2021-10-29 13:30:00,299.55,300.14,299.54,299.73,4936.0,286.1051,286.6686,286.0955,286.277,4936.0
2021-10-29 14:00:00,299.53,299.53,298.47,298.63,3991.0,286.086,286.086,285.0736,285.2264,3991.0
2021-10-29 14:30:00,298.62,298.92,298.26,298.54,6378.0,285.2168,285.5034,284.873,285.1404,6378.0
2021-10-29 15:00:00,298.54,299.02,298.14,299.02,7217.0,285.1404,285.5989,284.7584,285.5989,7217.0
2021-10-29 15:30:00,299.0,300.17,298.96,299.43,58769.0,285.5798,286.6973,285.5416,285.9905,58769.0
2021-11-01 09:30:00,300.47,302.25,297.35,298.54,4237.0,286.9838,288.6839,284.0038,285.1404,4237.0
2021-11-01 10:00:00,298.75,300.17,298.21,300.17,5053.0,285.341,286.6973,284.8252,286.6973,5053.0
2021-11-01 10:30:00,300.2,301.01,299.9,300.14,5236.0,286.7259,287.4996,286.4394,286.6686,5236.0
2021-11-01 11:00:00,300.42,301.78,300.42,301.41,6227.0,286.936,288.235,286.936,287.8816,6227.0
2021-11-01 11:30:00,301.45,302.07,301.24,301.63,4647.0,287.9198,288.512,287.7192,288.0917,4647.0
2021-11-01 12:00:00,301.66,302.33,301.66,301.79,5882.0,288.1204,288.7603,288.1204,288.2446,5882.0
2021-11-01 12:30:00,301.95,302.92,301.88,302.89,9447.0,288.3974,289.3238,288.3305,289.2952,9447.0
2021-11-01 13:00:00,302.87,303.02,302.44,302.97,5125.0,289.2761,289.4194,288.8654,289.3716,5125.0
2021-11-01 13:30:00,302.99,303.25,302.71,303.16,5880.0,289.3907,289.639,289.1233,289.5531,5880.0
2021-11-01 14:00:00,303.41,303.49,302.02,303.02,6051.0,289.7918,289.8683,288.4642,289.4194,6051.0
2021-11-01 14:30:00,303.37,304.34,303.37,304.03,7952.0,289.7536,290.6801,289.7536,290.384,7952.0
2021-11-01 15:00:00,303.91,305.06,303.91,304.93,12960.0,290.2694,291.3678,290.2694,291.2436,12960.0
2021-11-01 15:30:00,304.8,305.07,302.36,302.99,101614.0,291.1195,291.3773,288.789,289.3907,101614.0
2021-11-02 09:30:00,303.09,304.68,299.09,303.94,7546.0,289.4862,291.0048,285.6657,290.2981,7546.0
2021-11-02 10:00:00,303.3,304.95,303.15,304.56,4182.0,289.6868,291.2627,289.5435,290.8902,4182.0
2021-11-02 10:30:00,304.21,305.7,304.21,305.41,5436.0,290.5559,291.9791,290.5559,291.7021,5436.0
2021-11-02 11:00:00,305.05,305.31,303.95,304.87,15870.0,291.3582,291.6066,290.3076,291.1863,15870.0
2021-11-02 11:30:00,304.76,306.41,304.48,305.8,4685.0,291.0813,292.6572,290.8138,292.0746,4685.0
2021-11-02 12:00:00,306.1,306.76,305.85,306.55,7975.0,292.3611,292.9915,292.1223,292.7909,7975.0
2021-11-02 12:30:00,306.62,308.26,306.62,307.49,9896.0,292.8578,294.4242,292.8578,293.6887,9896.0
2021-11-02 13:00:00,307.6,307.61,306.58,306.6,7932.0,293.7938,293.8033,292.8196,292.8387,7932.0
2021-11-02 13:30:00,306.68,307.03,306.57,306.96,7750.0,292.9151,293.2494,292.81,293.1825,7750.0
2021-11-02 14:00:00,307.08,307.12,305.56,306.72,18186.0,293.2971,293.3353,291.8453,292.9533,18186.0
2021-11-02 14:30:00,306.75,307.12,306.17,306.81,20727.0,292.9819,293.3353,292.428,293.0392,20727.0
2021-11-02 15:00:00,306.92,306.92,305.73,306.44,9140.0,293.1443,293.1443,292.0077,292.6858,9140.0
2021-11-02 15:30:00,306.45,306.91,305.53,305.85,37134.0,292.6954,293.1348,291.8167,292.1223,37134.0
2021-11-03 09:30:00,304.96,306.41,304.31,305.75,3172.0,291.2723,292.6572,290.6515,292.0268,3172.0
2021-11-03 10:00:00,305.68,306.61,301.02,303.51,9429.0,291.96,292.8482,287.5091,289.8874,9429.0
2021-11-03 10:30:00,303.07,305.29,302.3,304.46,9063.0,289.4671,291.5875,288.7317,290.7947,9063.0
2021-11-03 11:00:00,304.41,304.95,302.42,303.05,12962.0,290.747,291.2627,288.8463,289.448,12962.0
2021-11-03 11:30:00,303.37,303.37,302.03,302.62,3483.0,289.7536,289.7536,288.4738,289.0373,3483.0
2021-11-03 12:00:00,302.31,302.99,301.96,302.53,3524.0,288.7412,289.3907,288.4069,288.9513,3524.0
2021-11-03 12:30:00,302.32,302.32,300.3,300.49,5763.0,288.7508,288.7508,286.8214,287.0029,5763.0
2021-11-03 13:00:00,300.27,300.86,299.6,300.44,5151.0,286.7928,287.3563,286.1529,286.9552,5151.0
2021-11-03 13:30:00,300.53,300.82,300.15,300.29,2573.0,287.0411,287.3181,286.6782,286.8119,2573.0
2021-11-03 14:00:00,300.6,301.42,300.34,300.56,2946.0,287.108,287.8912,286.8596,287.0698,2946.0
2021-11-03 14:30:00,300.63,301.78,300.51,301.42,16358.0,287.1366,288.235,287.022,287.8912,16358.0
2021-11-03 15:00:00,301.19,301.67,301.03,301.67,8856.0,287.6715,288.1299,287.5187,288.1299,8856.0
2021-11-03 15:30:00,301.47,301.84,299.87,300.0,62555.0,287.9389,288.2923,286.4107,286.5349,62555.0
2021-11-04 09:30:00,300.79,304.85,300.32,304.31,2354.0,287.2894,291.1672,286.8405,290.6515,2354.0
2021-11-04 10:00:00,304.15,304.99,302.55,303.81,3551.0,290.4986,291.3009,288.9704,290.1739,3551.0
2021-11-04 10:30:00,304.7,304.71,303.83,303.83,3028.0,291.0239,291.0335,290.193,290.193,3028.0
2021-11-04 11:00:00,303.76,304.41,302.71,303.93,4393.0,290.1261,290.747,289.1233,290.2885,4393.0
2021-11-04 11:30:00,303.99,304.3,303.76,303.89,2351.0,290.3458,290.6419,290.1261,290.2503,2351.0
2021-11-04 12:00:00,303.91,304.36,303.64,304.24,2429.0,290.2694,290.6992,290.0115,290.5846,2429.0
2021-11-04 12:30:00,304.06,304.52,303.76,304.38,2366.0,290.4127,290.852,290.1261,290.7183,2366.0
2021-11-04 13:00:00,304.24,304.45,302.93,303.18,8828.0,290.5846,290.7852,289.3334,289.5722,8828.0
2021-11-04 13:30:00,303.1,303.71,303.09,303.51,4951.0,289.4958,290.0784,289.4862,289.8874,4951.0
2021-11-04 14:00:00,303.25,303.25,301.6,301.65,5154.0,289.639,289.639,288.0631,288.1108,5154.0
2021-11-04 14:30:00,301.51,302.61,301.5,302.38,10133.0,287.9771,289.0278,287.9676,288.8081,10133.0
2021-11-04 15:00:00,302.4,303.03,301.33,301.53,5612.0,288.8272,289.4289,287.8052,287.9962,5612.0
2021-11-04 15:30:00,301.71,303.02,300.89,301.0,92430.0,288.1681,289.4194,287.385,287.49,92430.0
2021-11-05 09:30:00,303.66,305.91,302.52,305.41,4804.0,290.0306,292.1796,288.9418,291.7021,4804.0
2021-11-05 10:00:00,303.8,303.84,301.19,301.54,15139.0,290.1643,290.2025,287.6715,288.0058,15139.0
2021-11-05 10:30:00,301.87,302.52,301.38,301.97,4107.0,288.321,288.9418,287.853,288.4165,4107.0
2021-11-05 11:00:00,301.93,302.42,300.97,301.08,5275.0,288.3783,288.8463,287.4614,287.5664,5275.0
2021-11-05 11:30:00,301.41,301.53,300.36,300.57,3707.0,287.8816,287.9962,286.8787,287.0793,3707.0
2021-11-05 12:00:00,300.34,300.89,299.91,300.88,8297.0,286.8596,287.385,286.4489,287.3754,8297.0
2021-11-05 12:30:00,301.24,301.77,300.04,300.54,26219.0,287.7192,288.2255,286.5731,287.0507,26219.0
2021-11-05 13:00:00,300.54,301.07,299.67,300.01,35770.0,287.0507,287.5569,286.2197,286.5445,35770.0
2021-11-05 13:30:00,300.01,300.38,299.62,299.96,16452.0,286.5445,286.8978,286.172,286.4967,16452.0
2021-11-05 14:00:00,300.0,302.93,299.99,302.93,66411.0,286.5349,289.3334,286.5253,289.3334,66411.0
2021-11-05 14:30:00,303.22,303.3,301.36,302.18,38985.0,289.6104,289.6868,287.8339,288.6171,38985.0
2021-11-05 15:00:00,301.89,302.4,301.49,301.93,6562.0,288.3401,288.8272,287.958,288.3783,6562.0
2021-11-05 15:30:00,302.0,303.18,301.67,301.99,31695.0,288.4451,289.5722,288.1299,288.4356,31695.0
2021-11-08 09:30:00,302.94,303.75,298.23,299.55,11258.0,289.3429,290.1166,284.8443,286.1051,11258.0
2021-11-08 10:00:00,298.73,300.08,297.03,299.41,8566.0,285.3219,286.6113,283.6982,285.9714,8566.0
2021-11-08 10:30:00,299.06,299.98,297.62,297.75,6071.0,285.6371,286.5158,284.2617,284.3859,6071.0
2021-11-08 11:00:00,297.53,298.71,297.53,298.71,4700.0,284.1758,285.3028,284.1758,285.3028,4700.0
2021-11-08 11:30:00,298.7,299.24,298.31,298.91,6328.0,285.2932,285.809,284.9208,285.4938,6328.0
2021-11-08 12:00:00,299.06,299.51,298.81,299.28,4919.0,285.6371,286.0669,285.3983,285.8472,4919.0
2021-11-08 12:30:00,299.12,299.58,298.36,298.92,3288.0,285.6944,286.1338,284.9685,285.5034,3288.0
2021-11-08 13:00:00,299.12,299.12,298.43,298.73,5329.0,285.6944,285.6944,285.0354,285.3219,5329.0
2021-11-08 13:30:00,298.77,300.44,298.76,300.44,5684.0,285.3601,286.9552,285.3506,286.9552,5684.0
2021-11-08 14:00:00,300.48,300.56,299.67,299.81,3333.0,286.9934,287.0698,286.2197,286.3534,3333.0
2021-11-08 14:30:00,299.98,299.98,299.04,299.33,6064.0,286.5158,286.5158,285.618,285.895,6064.0
2021-11-08 15:00:00,299.07,299.6,298.57,299.47,7101.0,285.6466,286.1529,285.1691,286.0287,7101.0
2021-11-08 15:30:00,299.33,301.66,299.33,301.65,47208.0,285.895,288.1204,285.895,288.1108,47208.0
2021-11-09 09:30:00,301.8,305.71,301.8,303.8,1904.0,288.2541,291.9886,288.2541,290.1643,1904.0
2021-11-09 10:00:00,303.41,304.22,302.07,302.93,9559.0,289.7918,290.5655,288.512,289.3334,9559.0
2021-11-09 10:30:00,303.3,304.31,303.3,303.77,1867.0,289.6868,290.6515,289.6868,290.1357,1867.0
2021-11-09 11:00:00,303.5,303.68,302.58,303.15,7585.0,289.8778,290.0497,288.9991,289.5435,7585.0
2021-11-09 11:30:00,303.48,304.2,303.44,303.64,1939.0,289.8587,290.5464,289.8205,290.0115,1939.0
2021-11-09 12:00:00,303.73,304.52,303.73,303.99,1833.0,290.0975,290.852,290.0975,290.3458,1833.0
2021-11-09 12:30:00,304.25,304.25,303.73,303.92,1131.0,290.5941,290.5941,290.0975,290.279,1131.0
2021-11-09 13:00:00,304.06,305.65,303.99,305.51,4976.0,290.4127,291.9313,290.3458,291.7976,4976.0
2021-11-09 13:30:00,305.54,305.92,305.0,305.43,3841.0,291.8262,292.1892,291.3105,291.7212,3841.0
2021-11-09 14:00:00,305.62,306.53,305.18,306.44,3636.0,291.9027,292.7718,291.4824,292.6858,3636.0
2021-11-09 14:30:00,306.34,307.06,306.34,306.88,5054.0,292.5903,293.278,292.5903,293.1061,5054.0
2021-11-09 15:00:00,306.84,308.55,306.83,308.37,7981.0,293.0679,294.7011,293.0583,294.5292,7981.0
2021-11-09 15:30:00,308.19,309.62,307.78,309.57,25425.0,294.3573,295.7231,293.9657,295.6754,25425.0
2021-11-10 09:30:00,309.65,311.1,307.9,309.93,2791.0,295.7518,297.1367,294.0803,296.0192,2791.0
2021-11-10 10:00:00,309.16,310.65,308.88,309.73,7134.0,295.2838,296.7069,295.0163,295.8282,7134.0
2021-11-10 10:30:00,309.69,310.1,308.81,309.5,2179.0,295.79,296.1816,294.9495,295.6085,2179.0
2021-11-10 11:00:00,309.38,311.61,309.22,311.26,4578.0,295.4939,297.6238,295.3411,297.2895,4578.0
2021-11-10 11:30:00,310.74,311.59,310.71,311.59,2750.0,296.7928,297.6047,296.7642,297.6047,2750.0
2021-11-10 12:00:00,311.33,311.77,311.08,311.42,3633.0,297.3564,297.7766,297.1176,297.4423,3633.0
2021-11-10 12:30:00,311.26,311.85,310.88,310.88,3914.0,297.2895,297.853,296.9266,296.9266,3914.0
2021-11-10 13:00:00,310.47,310.47,309.37,309.88,1500.0,296.535,296.535,295.4843,295.9714,1500.0
2021-11-10 13:30:00,309.4,309.79,309.27,309.67,1500.0,295.513,295.8855,295.3888,295.7709,1500.0
2021-11-10 14:00:00,309.69,310.46,309.46,309.98,5023.0,295.79,296.5254,295.5703,296.067,5023.0
2021-11-10 14:30:00,310.17,310.17,309.21,309.33,3711.0,296.2484,296.2484,295.3315,295.4461,3711.0
2021-11-10 15:00:00,309.09,309.83,308.47,309.55,5431.0,295.2169,295.9237,294.6247,295.6563,5431.0
2021-11-10 15:30:00,309.46,309.75,308.06,309.15,28810.0,295.5703,295.8473,294.2331,295.2742,28810.0
2021-11-11 09:30:00,309.75,309.75,307.96,307.96,5756.0,295.8473,295.8473,294.1376,294.1376,5756.0
2021-11-11 10:00:00,308.11,308.2,307.54,308.2,501.0,294.2809,294.3669,293.7365,294.3669,501.0
2021-11-11 10:30:00,308.04,309.83,308.04,309.33,3960.0,294.214,295.9237,294.214,295.4461,3960.0
2021-11-11 11:00:00,309.29,310.04,308.61,309.0,12900.0,295.4079,296.1243,294.7585,295.1309,12900.0
2021-11-11 11:30:00,309.16,310.78,309.16,310.25,34970.0,295.2838,296.8311,295.2838,296.3248,34970.0
2021-11-11 12:00:00,310.47,310.47,309.22,309.25,5859.0,296.535,296.535,295.3411,295.3697,5859.0
2021-11-11 12:30:00,309.56,310.0,309.07,309.46,6422.0,295.6658,296.0861,295.1978,295.5703,6422.0
2021-11-11 13:00:00,309.68,309.85,308.45,308.45,6306.0,295.7804,295.9428,294.6056,294.6056,6306.0
2021-11-11 13:30:00,308.46,309.68,308.46,309.56,2568.0,294.6152,295.7804,294.6152,295.6658,2568.0
2021-11-11 14:00:00,309.49,310.19,309.49,309.96,2843.0,295.599,296.2675,295.599,296.0479,2843.0
2021-11-11 14:30:00,310.18,311.02,310.18,310.27,3311.0,296.258,297.0603,296.258,296.3439,3311.0
2021-11-11 15:00:00,310.47,311.84,310.33,311.39,5613.0,296.535,297.8435,296.4013,297.4137,5613.0
2021-11-11 15:30:00,311.41,312.62,311.01,311.34,23873.0,297.4328,298.5885,297.0507,297.3659,23873.0
2021-11-12 09:30:00,311.52,315.59,308.97,314.55,2003.0,297.5378,301.4252,295.1023,300.4318,2003.0
2021-11-12 10:00:00,314.88,317.74,314.88,316.88,12649.0,300.747,303.4787,300.747,302.6573,12649.0
2021-11-12 10:30:00,317.0,317.7,316.69,317.66,6258.0,302.7719,303.4405,302.4758,303.4023,6258.0
2021-11-12 11:00:00,317.85,320.0,317.69,318.46,36568.0,303.5837,305.6372,303.4309,304.1663,36568.0
2021-11-12 11:30:00,318.88,320.08,318.88,320.07,16459.0,304.5675,305.7136,304.5675,305.7041,16459.0
2021-11-12 12:00:00,320.07,321.35,319.7,321.25,12482.0,305.7041,306.9266,305.3507,306.8311,12482.0
2021-11-12 12:30:00,321.19,322.58,320.44,320.5,13393.0,306.7738,308.1014,306.0575,306.1148,13393.0
2021-11-12 13:00:00,320.62,321.11,320.36,320.82,7955.0,306.2294,306.6974,305.9811,306.4204,7955.0
2021-11-12 13:30:00,320.49,320.93,318.18,318.65,8886.0,306.1052,306.5255,303.8989,304.3478,8886.0
2021-11-12 14:00:00,318.86,318.86,317.25,317.7,4157.0,304.5484,304.5484,303.0107,303.4405,4157.0
2021-11-12 14:30:00,317.66,318.93,316.55,318.26,11689.0,303.4023,304.6153,302.3421,303.9753,11689.0
2021-11-12 15:00:00,318.24,319.14,317.9,319.12,8699.0,303.9562,304.8158,303.6315,304.7967,8699.0
2021-11-12 15:30:00,319.25,319.9,318.79,319.76,30843.0,304.9209,305.5417,304.4815,305.408,30843.0
2021-11-15 09:30:00,319.59,321.75,318.17,321.75,11853.0,305.2456,307.3087,303.8894,307.3087,11853.0
2021-11-15 10:00:00,321.57,322.66,321.04,321.76,3235.0,307.1368,308.1778,306.6305,307.3182,3235.0
2021-11-15 10:30:00,321.99,322.26,319.81,319.86,2611.0,307.5379,307.7958,305.4558,305.5035,2611.0
2021-11-15 11:00:00,319.17,319.66,318.22,318.44,4457.0,304.8445,305.3125,303.9371,304.1472,4457.0
2021-11-15 11:30:00,318.34,319.06,317.24,319.02,3294.0,304.0517,304.7394,303.0011,304.7012,3294.0
2021-11-15 12:00:00,319.14,319.14,316.16,316.16,5975.0,304.8158,304.8158,301.9696,301.9696,5975.0
2021-11-15 12:30:00,316.22,317.45,316.22,316.46,3202.0,302.0269,303.2017,302.0269,302.2561,3202.0
2021-11-15 13:00:00,316.8,316.94,316.08,316.75,5666.0,302.5809,302.7146,301.8932,302.5331,5666.0
2021-11-15 13:30:00,316.26,316.5,315.81,316.24,3085.0,302.0651,302.2943,301.6353,302.046,3085.0
2021-11-15 14:00:00,316.39,316.39,315.66,315.94,2851.0,302.1893,302.1893,301.492,301.7595,2851.0
2021-11-15 14:30:00,315.86,316.06,314.85,314.88,4267.0,301.683,301.8741,300.7184,300.747,4267.0
2021-11-15 15:00:00,314.85,315.84,314.62,315.66,10115.0,300.7184,301.6639,300.4987,301.492,10115.0
2021-11-15 15:30:00,315.42,315.42,314.13,314.43,26093.0,301.2628,301.2628,300.0307,300.3172,26093.0
2021-11-16 09:30:00,313.93,321.07,313.0,320.48,8840.0,299.8397,306.6592,298.9514,306.0957,8840.0
2021-11-16 10:00:00,320.82,321.99,319.88,320.64,5230.0,306.4204,307.5379,305.5226,306.2485,5230.0
2021-11-16 10:30:00,321.01,322.62,321.01,322.62,8104.0,306.6019,308.1396,306.6019,308.1396,8104.0
2021-11-16 11:00:00,322.51,323.84,322.51,323.84,5565.0,308.0346,309.3049,308.0346,309.3049,5565.0
2021-11-16 11:30:00,323.63,323.63,322.79,323.62,3647.0,309.1043,309.1043,308.302,309.0947,3647.0
2021-11-16 12:00:00,323.41,323.41,321.67,321.67,4050.0,308.8942,308.8942,307.2323,307.2323,4050.0
2021-11-16 12:30:00,321.81,323.52,321.55,323.28,4050.0,307.366,308.9992,307.1177,308.77,4050.0
2021-11-16 13:00:00,324.0,324.37,323.57,323.96,5219.0,309.4577,309.8111,309.047,309.4195,5219.0
2021-11-16 13:30:00,324.18,324.43,322.65,322.65,4918.0,309.6296,309.8684,308.1683,308.1683,4918.0
2021-11-16 14:00:00,322.84,323.81,322.84,323.81,5848.0,308.3498,309.2762,308.3498,309.2762,5848.0
2021-11-16 14:30:00,323.99,324.2,322.82,323.08,4451.0,309.4481,309.6487,308.3307,308.579,4451.0
2021-11-16 15:00:00,323.19,324.0,322.72,322.73,9168.0,308.684,309.4577,308.2351,308.2447,9168.0
2021-11-16 15:30:00,322.84,323.31,321.25,321.55,37285.0,308.3498,308.7987,306.8311,307.1177,37285.0
2021-11-17 09:30:00,322.0,322.0,319.92,319.92,3668.0,307.5475,307.5475,305.5608,305.5608,3668.0
2021-11-17 10:00:00,319.91,321.63,318.56,318.56,17553.0,305.5513,307.1941,304.2619,304.2619,17553.0
2021-11-17 10:30:00,319.65,321.48,319.65,320.7,2776.0,305.3029,307.0508,305.3029,306.3058,2776.0
2021-11-17 11:00:00,320.61,321.66,320.6,320.62,2261.0,306.2198,307.2227,306.2103,306.2294,2261.0
2021-11-17 11:30:00,320.81,320.94,320.07,320.92,6240.0,306.4109,306.535,305.7041,306.5159,6240.0
2021-11-17 12:00:00,320.62,320.62,319.24,319.27,6773.0,306.2294,306.2294,304.9113,304.94,6773.0
2021-11-17 12:30:00,319.25,320.92,319.22,320.9,3479.0,304.9209,306.5159,304.8922,306.4968,3479.0
2021-11-17 13:00:00,320.62,320.9,320.28,320.8,2834.0,306.2294,306.4968,305.9047,306.4013,2834.0
2021-11-17 13:30:00,320.8,320.83,318.94,319.86,5907.0,306.4013,306.43,304.6248,305.5035,5907.0
2021-11-17 14:00:00,319.48,319.55,318.93,319.04,1868.0,305.1406,305.2074,304.6153,304.7203,1868.0
2021-11-17 14:30:00,319.02,320.16,318.94,320.04,3392.0,304.7012,305.79,304.6248,305.6754,3392.0
2021-11-17 15:00:00,320.11,321.59,320.1,321.56,5009.0,305.7423,307.1559,305.7327,307.1272,5009.0
2021-11-17 15:30:00,321.61,322.9,321.43,322.15,28083.0,307.175,308.4071,307.003,307.6907,28083.0
2021-11-18 09:30:00,323.52,323.52,320.49,322.19,872.0,308.9992,308.9992,306.1052,307.7289,872.0
2021-11-18 10:00:00,322.27,322.27,319.8,319.86,1900.0,307.8053,307.8053,305.4462,305.5035,1900.0
2021-11-18 10:30:00,320.67,320.67,319.74,319.74,3007.0,306.2772,306.2772,305.3889,305.3889,3007.0
2021-11-18 11:00:00,319.73,320.48,318.69,320.19,4038.0,305.3793,306.0957,304.386,305.8187,4038.0
2021-11-18 11:30:00,320.44,320.5,318.65,319.2,5251.0,306.0575,306.1148,304.3478,304.8731,5251.0
2021-11-18 12:00:00,319.23,319.62,317.66,317.93,4062.0,304.9018,305.2743,303.4023,303.6601,4062.0
2021-11-18 12:30:00,317.77,319.45,317.29,319.05,4387.0,303.5073,305.1119,303.0489,304.7299,4387.0
2021-11-18 13:00:00,319.0,319.0,317.5,317.69,3372.0,304.6821,304.6821,303.2494,303.4309,3372.0
2021-11-18 13:30:00,317.62,319.51,317.35,319.5,8531.0,303.3641,305.1692,303.1062,305.1597,8531.0
2021-11-18 14:00:00,319.31,319.33,317.99,317.99,8321.0,304.9782,304.9973,303.7174,303.7174,8321.0
2021-11-18 14:30:00,317.61,317.85,317.41,317.61,4067.0,303.3545,303.5837,303.1635,303.3545,4067.0
2021-11-18 15:00:00,317.7,319.13,317.37,318.91,6262.0,303.4405,304.8063,303.1253,304.5962,6262.0
2021-11-18 15:30:00,318.78,319.96,318.73,319.09,28836.0,304.472,305.599,304.4242,304.7681,28836.0
2021-11-19 09:30:00,320.99,324.24,320.57,323.94,3019.0,306.5828,309.6869,306.1816,309.4004,3019.0
2021-11-19 10:00:00,324.3,325.03,323.39,323.74,4968.0,309.7442,310.4415,308.8751,309.2094,4968.0
2021-11-19 10:30:00,323.99,325.63,323.47,324.55,4470.0,309.4481,311.0145,308.9515,309.983,4470.0
2021-11-19 11:00:00,324.22,324.74,323.94,323.94,1692.0,309.6678,310.1645,309.4004,309.4004,1692.0
2021-11-19 11:30:00,323.62,324.12,323.31,323.89,3407.0,309.0947,309.5723,308.7987,309.3526,3407.0
2021-11-19 12:00:00,323.38,324.79,323.38,324.79,4792.0,308.8655,310.2122,308.8655,310.2122,4792.0
2021-11-19 12:30:00,324.64,325.04,323.87,324.65,2804.0,310.069,310.451,309.3335,310.0785,2804.0
2021-11-19 13:00:00,323.94,324.32,323.5,323.5,4151.0,309.4004,309.7633,308.9801,308.9801,4151.0
2021-11-19 13:30:00,323.43,324.52,323.26,324.45,3565.0,308.9133,309.9544,308.7509,309.8875,3565.0
2021-11-19 14:00:00,324.55,325.3,324.27,324.8,2927.0,309.983,310.6993,309.7156,310.2218,2927.0
2021-11-19 14:30:00,324.74,324.88,324.29,324.29,1234.0,310.1645,310.2982,309.7347,309.7347,1234.0
2021-11-19 15:00:00,324.35,325.16,324.31,324.75,3367.0,309.792,310.5656,309.7538,310.174,3367.0
2021-11-19 15:30:00,324.6,324.89,323.59,323.8,21441.0,310.0308,310.3077,309.0661,309.2667,21441.0
2021-11-22 09:30:00,324.75,329.3,324.75,328.52,25502.0,310.174,314.5198,310.174,313.7748,25502.0
2021-11-22 10:00:00,328.24,329.26,321.24,321.25,12601.0,313.5074,314.4816,306.8216,306.8311,12601.0
2021-11-22 10:30:00,321.74,325.54,320.95,325.09,6415.0,307.2991,310.9286,306.5446,310.4988,6415.0
2021-11-22 11:00:00,325.33,325.33,323.4,324.58,5486.0,310.728,310.728,308.8846,310.0117,5486.0
2021-11-22 11:30:00,324.27,326.48,322.43,323.02,9080.0,309.7156,311.8264,307.9582,308.5217,9080.0
2021-11-22 12:00:00,323.0,324.31,322.3,322.56,7182.0,308.5026,309.7538,307.834,308.0823,7182.0
2021-11-22 12:30:00,322.54,323.7,322.54,323.64,4258.0,308.0632,309.1712,308.0632,309.1139,4258.0
2021-11-22 13:00:00,323.66,323.88,322.78,323.87,2911.0,309.133,309.3431,308.2925,309.3335,2911.0
2021-11-22 13:30:00,323.95,324.26,323.38,324.23,7036.0,309.4099,309.706,308.8655,309.6774,7036.0
2021-11-22 14:00:00,324.23,325.1,324.12,325.1,8376.0,309.6774,310.5083,309.5723,310.5083,8376.0
2021-11-22 14:30:00,325.3,325.5,324.11,324.78,3777.0,310.6993,310.8904,309.5628,310.2027,3777.0
2021-11-22 15:00:00,324.45,324.73,323.68,323.81,7585.0,309.8875,310.1549,309.1521,309.2762,7585.0
2021-11-22 15:30:00,323.68,324.68,322.36,322.42,24112.0,309.1521,310.1072,307.8913,307.9486,24112.0
2021-11-23 09:30:00,321.42,325.31,318.13,325.31,3407.0,306.9935,310.7089,303.8512,310.7089,3407.0
2021-11-23 10:00:00,324.79,324.81,322.69,323.33,6434.0,310.2122,310.2313,308.2065,308.8178,6434.0
2021-11-23 10:30:00,322.79,325.34,322.79,324.38,5630.0,308.302,310.7375,308.302,309.8206,5630.0
2021-11-23 11:00:00,323.48,324.33,322.9,323.56,5702.0,308.961,309.7729,308.4071,309.0374,5702.0
2021-11-23 11:30:00,322.33,323.52,322.33,322.85,1388.0,307.8626,308.9992,307.8626,308.3593,1388.0
2021-11-23 12:00:00,322.86,322.86,321.06,322.73,2038.0,308.3689,308.3689,306.6497,308.2447,2038.0
2021-11-23 12:30:00,322.36,322.43,321.1,321.27,3007.0,307.8913,307.9582,306.6879,306.8502,3007.0
2021-11-23 13:00:00,321.54,322.4,321.54,321.66,3321.0,307.1081,307.9295,307.1081,307.2227,3321.0
2021-11-23 13:30:00,321.38,322.51,321.38,322.24,1624.0,306.9553,308.0346,306.9553,307.7767,1624.0
2021-11-23 14:00:00,322.39,323.29,322.16,322.54,2975.0,307.92,308.7796,307.7003,308.0632,2975.0
2021-11-23 14:30:00,321.75,323.41,321.74,323.03,1979.0,307.3087,308.8942,307.2991,308.5312,1979.0
2021-11-23 15:00:00,322.72,322.81,321.84,322.11,2264.0,308.2351,308.3211,307.3946,307.6525,2264.0
2021-11-23 15:30:00,321.88,322.67,321.54,321.77,15241.0,307.4328,308.1874,307.1081,307.3278,15241.0
2021-11-24 09:30:00,321.83,324.02,321.64,322.15,1107.0,307.3851,309.4768,307.2036,307.6907,1107.0
2021-11-24 10:00:00,321.06,321.07,318.79,318.79,1500.0,306.6497,306.6592,304.4815,304.4815,1500.0
2021-11-24 10:30:00,318.31,319.92,318.31,319.56,4481.0,304.0231,305.5608,304.0231,305.217,4481.0
2021-11-24 11:00:00,319.76,320.3,319.76,319.98,1891.0,305.408,305.9238,305.408,305.6181,1891.0
2021-11-24 11:30:00,319.74,320.86,319.43,320.33,2661.0,305.3889,306.4586,305.0928,305.9524,2661.0
2021-11-24 12:00:00,320.46,321.3,319.94,321.05,4642.0,306.0766,306.8789,305.5799,306.6401,4642.0
2021-11-24 12:30:00,321.02,321.34,320.46,321.19,5679.0,306.6114,306.9171,306.0766,306.7738,5679.0
2021-11-24 13:00:00,321.35,322.1,321.03,321.03,4281.0,306.9266,307.643,306.621,306.621,4281.0
2021-11-24 13:30:00,320.45,321.07,320.4,320.67,2714.0,306.067,306.6592,306.0193,306.2772,2714.0
2021-11-24 14:00:00,320.27,320.59,319.39,320.0,4676.0,305.8951,306.2007,305.0546,305.6372,4676.0
2021-11-24 14:30:00,319.95,320.0,319.27,319.89,1929.0,305.5895,305.6372,304.94,305.5322,1929.0
2021-11-24 15:00:00,319.73,320.31,319.39,320.31,3537.0,305.3793,305.9333,305.0546,305.9333,3537.0
2021-11-24 15:30:00,320.02,320.02,318.55,318.55,17678.0,305.6563,305.6563,304.2523,304.2523,17678.0
2021-11-26 09:30:00,315.18,320.33,315.18,318.24,4236.0,301.0336,305.9524,301.0336,303.9562,4236.0
2021-11-26 10:00:00,317.95,322.11,316.9,320.93,9489.0,303.6792,307.6525,302.6764,306.5255,9489.0
2021-11-26 10:30:00,320.69,322.89,318.94,319.35,11433.0,306.2963,308.3975,304.6248,305.0164,11433.0
2021-11-26 11:00:00,319.44,320.76,318.83,319.07,3606.0,305.1024,306.3631,304.5197,304.749,3606.0
2021-11-26 11:30:00,319.03,320.34,318.58,318.69,5580.0,304.7108,305.962,304.281,304.386,5580.0
2021-11-26 12:00:00,318.64,319.37,318.05,319.04,4160.0,304.3383,305.0355,303.7748,304.7203,4160.0
2021-11-26 12:30:00,319.88,320.73,317.42,317.61,18248.0,305.5226,306.3345,303.173,303.3545,18248.0
2021-11-29 09:30:00,319.67,319.67,315.67,316.57,5137.0,305.322,305.322,301.5016,302.3612,5137.0
2021-11-29 10:00:00,316.95,316.95,314.78,315.06,6561.0,302.7241,302.7241,300.6515,300.919,6561.0
2021-11-29 10:30:00,315.06,315.71,314.7,315.21,2089.0,300.919,301.5398,300.5751,301.0622,2089.0
2021-11-29 11:00:00,315.48,318.79,315.47,317.7,7364.0,301.3201,304.4815,301.3105,303.4405,7364.0
2021-11-29 11:30:00,318.02,320.63,317.85,319.98,5296.0,303.7461,306.239,303.5837,305.6181,5296.0
2021-11-29 12:00:00,320.36,320.54,318.32,318.32,5029.0,305.9811,306.153,304.0326,304.0326,5029.0
2021-11-29 12:30:00,318.47,319.79,318.47,319.63,5098.0,304.1759,305.4367,304.1759,305.2838,5098.0
2021-11-29 13:00:00,319.57,320.09,319.45,319.79,3325.0,305.2265,305.7232,305.1119,305.4367,3325.0
2021-11-29 13:30:00,320.46,320.64,319.69,320.33,3022.0,306.0766,306.2485,305.3411,305.9524,3022.0
2021-11-29 14:00:00,320.19,321.22,320.08,321.22,2448.0,305.8187,306.8025,305.7136,306.8025,2448.0
2021-11-29 14:30:00,321.11,321.35,320.64,320.71,4933.0,306.6974,306.9266,306.2485,306.3154,4933.0
2021-11-29 15:00:00,320.85,322.56,320.84,322.56,9419.0,306.4491,308.0823,306.4395,308.0823,9419.0
2021-11-29 15:30:00,322.58,322.82,321.55,321.95,30334.0,308.1014,308.3307,307.1177,307.4997,30334.0
2021-11-30 09:30:00,321.13,322.64,319.78,322.0,6124.0,306.7165,308.1587,305.4271,307.5475,6124.0
2021-11-30 10:00:00,321.44,328.16,321.44,326.17,46088.0,307.0126,313.431,307.0126,311.5303,46088.0
2021-11-30 10:30:00,325.31,326.02,319.77,319.95,7404.0,310.7089,311.387,305.4176,305.5895,7404.0
2021-11-30 11:00:00,319.24,319.24,316.13,316.84,7334.0,304.9113,304.9113,301.9409,302.6191,7334.0
2021-11-30 11:30:00,316.29,316.33,315.22,315.72,5671.0,302.0937,302.1319,301.0718,301.5493,5671.0
2021-11-30 12:00:00,315.4,315.4,313.36,314.02,5433.0,301.2437,301.2437,299.2953,299.9256,5433.0
2021-11-30 12:30:00,314.11,315.94,312.53,313.13,20821.0,300.0116,301.7595,298.5025,299.0756,20821.0
2021-11-30 13:00:00,313.62,315.15,312.78,314.36,9470.0,299.5436,301.0049,298.7413,300.2504,9470.0
2021-11-30 13:30:00,314.06,316.27,314.06,316.25,9620.0,299.9638,302.0746,299.9638,302.0555,9620.0
2021-11-30 14:00:00,316.1,317.84,316.04,317.82,4890.0,301.9123,303.5742,301.855,303.5551,4890.0
2021-11-30 14:30:00,316.91,316.91,314.55,314.56,3424.0,302.6859,302.6859,300.4318,300.4414,3424.0
2021-11-30 15:00:00,313.95,315.5,313.7,315.27,9434.0,299.8588,301.3392,299.62,301.1195,9434.0
2021-11-30 15:30:00,315.34,315.48,309.0,309.0,50539.0,301.1864,301.3201,295.1309,295.1309,50539.0
2021-12-01 09:30:00,311.36,312.6,307.6,312.3,6988.0,297.385,298.5694,293.7938,298.2828,6988.0
2021-12-01 10:00:00,314.27,315.39,314.22,314.43,4020.0,300.1644,301.2341,300.1167,300.3172,4020.0
2021-12-01 10:30:00,313.84,315.5,313.62,314.02,5835.0,299.7537,301.3392,299.5436,299.9256,5835.0
2021-12-01 11:00:00,314.38,316.08,314.29,315.89,3923.0,300.2695,301.8932,300.1835,301.7117,3923.0
2021-12-01 11:30:00,315.81,316.01,314.78,314.78,8062.0,301.6353,301.8263,300.6515,300.6515,8062.0
2021-12-01 12:00:00,314.87,315.66,313.94,314.2,44374.0,300.7375,301.492,299.8492,300.0976,44374.0
2021-12-01 12:30:00,313.92,314.02,309.84,309.84,8092.0,299.8301,299.9256,295.9332,295.9332,8092.0
2021-12-01 13:00:00,310.46,310.99,308.83,310.49,4274.0,296.5254,297.0316,294.9686,296.5541,4274.0
2021-12-01 13:30:00,310.11,310.11,307.06,308.23,2317.0,296.1911,296.1911,293.278,294.3955,2317.0
2021-12-01 14:00:00,308.14,308.31,307.01,308.31,3204.0,294.3095,294.4719,293.2303,294.4719,3204.0
2021-12-01 14:30:00,309.14,309.14,307.0,307.25,3374.0,295.2647,295.2647,293.2207,293.4595,3374.0
2021-12-01 15:00:00,307.53,307.53,304.41,304.41,4298.0,293.7269,293.7269,290.747,290.747,4298.0
2021-12-01 15:30:00,304.15,305.92,301.55,301.94,23564.0,290.4986,292.1892,288.0153,288.3878,23564.0
2021-12-02 09:30:00,301.25,309.26,301.25,309.26,5458.0,287.7288,295.3793,287.7288,295.3793,5458.0
2021-12-02 10:00:00,308.36,308.36,305.81,306.62,2940.0,294.5197,294.5197,292.0841,292.8578,2940.0
2021-12-02 10:30:00,307.33,307.33,306.03,307.15,1102.0,293.5359,293.5359,292.2943,293.364,1102.0
2021-12-02 11:00:00,307.61,309.2,307.61,308.84,2601.0,293.8033,295.322,293.8033,294.9781,2601.0
2021-12-02 11:30:00,308.53,308.68,306.76,308.65,11787.0,294.682,294.8253,292.9915,294.7967,11787.0
2021-12-02 12:00:00,308.54,309.93,308.22,309.47,2726.0,294.6916,296.0192,294.386,295.5799,2726.0
2021-12-02 12:30:00,310.02,310.08,308.8,309.94,2288.0,296.1052,296.1625,294.9399,296.0288,2288.0
2021-12-02 13:00:00,309.94,309.94,309.14,309.15,3037.0,296.0288,296.0288,295.2647,295.2742,3037.0
2021-12-02 13:30:00,309.22,310.84,309.19,310.84,7267.0,295.3411,296.8884,295.3124,296.8884,7267.0
2021-12-02 14:00:00,310.86,311.7,310.3,311.7,5845.0,296.9075,297.7098,296.3726,297.7098,5845.0
2021-12-02 14:30:00,311.71,312.48,311.63,312.24,6517.0,297.7193,298.4548,297.6429,298.2255,6517.0
2021-12-02 15:00:00,312.68,312.68,311.57,312.53,4496.0,298.6458,298.6458,297.5856,298.5025,4496.0
2021-12-02 15:30:00,312.65,313.71,310.89,311.85,24165.0,298.6171,299.6295,296.9361,297.853,24165.0
2021-12-03 09:30:00,312.09,313.14,310.05,313.14,2870.0,298.0823,299.0851,296.1338,299.0851,2870.0
2021-12-03 10:00:00,312.9,314.02,311.02,312.77,8848.0,298.8559,299.9256,297.0603,298.7317,8848.0
2021-12-03 10:30:00,312.55,312.7,310.24,312.53,6791.0,298.5216,298.6649,296.3153,298.5025,6791.0
2021-12-03 11:00:00,311.11,311.74,309.17,311.36,4248.0,297.1462,297.748,295.2933,297.385,4248.0
2021-12-03 11:30:00,311.99,313.78,311.99,313.57,5012.0,297.9867,299.6964,297.9867,299.4958,5012.0
2021-12-03 12:00:00,313.38,315.12,313.0,315.12,4150.0,299.3144,300.9763,298.9514,300.9763,4150.0
2021-12-03 12:30:00,314.84,314.94,313.4,313.52,2502.0,300.7088,300.8043,299.3335,299.4481,2502.0
2021-12-03 13:00:00,313.6,315.08,313.6,314.57,3001.0,299.5245,300.9381,299.5245,300.4509,3001.0
2021-12-03 13:30:00,314.5,314.5,313.69,314.12,4946.0,300.3841,300.3841,299.6104,300.0211,4946.0
2021-12-03 14:00:00,314.32,314.78,312.62,314.06,5590.0,300.2122,300.6515,298.5885,299.9638,5590.0
2021-12-03 14:30:00,313.81,314.08,311.27,312.19,4345.0,299.7251,299.9829,297.2991,298.1778,4345.0
2021-12-03 15:00:00,312.5,314.12,311.75,314.12,8034.0,298.4739,300.0211,297.7575,300.0211,8034.0
2021-12-03 15:30:00,314.58,317.05,313.25,315.97,25152.0,300.4605,302.8196,299.1902,301.7881,25152.0
2021-12-06 09:30:00,323.55,328.0,322.78,327.34,15599.0,309.0279,313.2782,308.2925,312.6478,15599.0
2021-12-06 10:00:00,326.43,326.63,320.92,321.71,12659.0,311.7786,311.9696,306.5159,307.2705,12659.0
2021-12-06 10:30:00,321.5,326.6,321.12,326.05,34151.0,307.0699,311.941,306.707,311.4157,34151.0
2021-12-06 11:00:00,325.99,325.99,323.25,324.05,10503.0,311.3584,311.3584,308.7414,309.5054,10503.0
2021-12-06 11:30:00,323.52,326.16,322.73,325.65,21272.0,308.9992,311.5207,308.2447,311.0336,21272.0
2021-12-06 12:00:00,325.92,327.87,324.81,327.46,13237.0,311.2915,313.154,310.2313,312.7624,13237.0
2021-12-06 12:30:00,327.97,328.0,326.32,327.06,10692.0,313.2495,313.2782,311.6736,312.3803,10692.0
2021-12-06 13:00:00,327.34,327.5,325.1,326.47,10322.0,312.6478,312.8006,310.5083,311.8168,10322.0
2021-12-06 13:30:00,325.81,327.51,325.81,326.0,16139.0,311.1865,312.8102,311.1865,311.3679,16139.0
2021-12-06 14:00:00,326.16,329.48,326.0,328.09,27716.0,311.5207,314.6917,311.3679,313.3641,27716.0
2021-12-06 14:30:00,327.28,328.69,325.86,326.39,6992.0,312.5905,313.9372,311.2342,311.7404,6992.0
2021-12-06 15:00:00,326.39,329.04,325.56,328.24,14440.0,311.7404,314.2715,310.9477,313.5074,14440.0
2021-12-06 15:30:00,328.37,328.7,326.29,328.1,62506.0,313.6316,313.9467,311.6449,313.3737,62506.0
2021-12-07 09:30:00,331.25,333.22,327.96,331.97,12812.0,316.3823,318.2639,313.24,317.07,12812.0
2021-12-07 10:00:00,331.93,332.71,330.47,332.02,8702.0,317.0318,317.7768,315.6373,317.1177,8702.0
2021-12-07 10:30:00,332.47,333.36,331.3,332.88,12474.0,317.5475,318.3976,316.43,317.9391,12474.0
2021-12-07 11:00:00,333.11,334.03,332.17,332.82,18121.0,318.1588,319.0375,317.261,317.8818,18121.0
2021-12-07 11:30:00,332.35,332.89,329.65,329.65,28253.0,317.4329,317.9487,314.8541,314.8541,28253.0
2021-12-07 12:00:00,329.88,330.57,329.73,330.55,10787.0,315.0738,315.7328,314.9305,315.7137,10787.0
2021-12-07 12:30:00,329.75,329.95,327.88,328.78,4179.0,314.9496,315.1406,313.1635,314.0231,4179.0
2021-12-07 13:00:00,328.67,329.23,328.23,328.63,3956.0,313.9181,314.453,313.4978,313.8799,3956.0
2021-12-07 13:30:00,328.87,329.27,328.69,328.78,1705.0,314.1091,314.4912,313.9372,314.0231,1705.0
2021-12-07 14:00:00,328.81,328.95,327.27,327.27,4320.0,314.0518,314.1855,312.5809,312.5809,4320.0
2021-12-07 14:30:00,327.25,327.73,326.92,327.66,3366.0,312.5618,313.0203,312.2466,312.9534,3366.0
2021-12-07 15:00:00,327.65,327.87,326.96,327.24,3016.0,312.9439,313.154,312.2848,312.5523,3016.0
2021-12-07 15:30:00,327.2,328.24,326.55,327.81,27485.0,312.5141,313.5074,311.8932,313.0967,27485.0
2021-12-08 09:30:00,328.26,330.39,327.91,329.59,18278.0,313.5265,315.5609,313.1922,314.7968,18278.0
2021-12-08 10:00:00,329.31,330.03,327.45,327.59,11330.0,314.5294,315.217,312.7528,312.8866,11330.0
2021-12-08 10:30:00,327.02,329.51,326.46,328.34,17817.0,312.3421,314.7204,311.8073,313.6029,17817.0
2021-12-08 11:00:00,328.42,328.88,327.3,328.49,4666.0,313.6793,314.1187,312.6096,313.7462,4666.0
2021-12-08 11:30:00,328.2,328.95,327.28,328.95,5146.0,313.4692,314.1855,312.5905,314.1855,5146.0
2021-12-08 12:00:00,329.33,329.85,328.77,329.46,4832.0,314.5485,315.0451,314.0136,314.6726,4832.0
2021-12-08 12:30:00,329.22,331.48,328.88,331.48,17476.0,314.4434,316.602,314.1187,316.602,17476.0
2021-12-08 13:00:00,331.35,331.74,330.74,331.07,7000.0,316.4778,316.8503,315.8952,316.2104,7000.0
2021-12-08 13:30:00,331.06,331.74,330.42,331.23,6482.0,316.2008,316.8503,315.5895,316.3632,6482.0
2021-12-08 14:00:00,331.24,332.5,330.77,332.31,8978.0,316.3727,317.5762,315.9238,317.3947,8978.0
2021-12-08 14:30:00,332.11,332.72,331.57,332.25,6099.0,317.2037,317.7863,316.6879,317.3374,6099.0
2021-12-08 15:00:00,331.79,333.47,331.79,333.0,8073.0,316.898,318.5026,316.898,318.0537,8073.0
2021-12-08 15:30:00,332.83,333.94,332.65,332.7,74649.0,317.8914,318.9515,317.7194,317.7672,74649.0
2021-12-09 09:30:00,331.53,334.78,329.81,333.11,11155.0,316.6497,319.7538,315.0069,318.1588,11155.0
2021-12-09 10:00:00,334.16,334.19,332.39,332.39,7958.0,319.1617,319.1903,317.4711,317.4711,7958.0
2021-12-09 10:30:00,332.38,333.41,331.5,332.61,14121.0,317.4616,318.4453,316.6211,317.6812,14121.0
2021-12-09 11:00:00,332.81,333.68,331.92,332.1,21127.0,317.8723,318.7032,317.0222,317.1941,21127.0
2021-12-09 11:30:00,332.23,332.66,328.98,329.25,4686.0,317.3183,317.729,314.2142,314.4721,4686.0
2021-12-09 12:00:00,329.46,330.3,329.2,330.0,4813.0,314.6726,315.4749,314.4243,315.1884,4813.0
2021-12-09 12:30:00,330.39,331.66,330.3,331.6,6948.0,315.5609,316.7739,315.4749,316.7166,6948.0
2021-12-09 13:00:00,331.55,332.2,331.26,332.2,4430.0,316.6688,317.2896,316.3918,317.2896,4430.0
2021-12-09 13:30:00,332.04,332.85,331.86,332.47,4069.0,317.1368,317.9105,316.9649,317.5475,4069.0
2021-12-09 14:00:00,332.46,332.56,331.17,331.72,5332.0,317.538,317.6335,316.3059,316.8312,5332.0
2021-12-09 14:30:00,331.62,331.62,330.36,330.94,5316.0,316.7357,316.7357,315.5322,316.0862,5316.0
2021-12-09 15:00:00,330.91,330.91,329.11,329.61,5832.0,316.0575,316.0575,314.3383,314.8159,5832.0
2021-12-09 15:30:00,329.89,329.89,327.73,327.75,31866.0,315.0833,315.0833,313.0203,313.0394,31866.0
2021-12-10 09:30:00,328.98,330.22,325.4,328.84,6361.0,314.2142,315.3985,310.7949,314.0805,6361.0
2021-12-10 10:00:00,328.84,329.79,327.13,329.73,4598.0,314.0805,314.9878,312.4472,314.9305,4598.0
2021-12-10 10:30:00,329.73,329.73,326.69,327.5,5323.0,314.9305,314.9305,312.027,312.8006,5323.0
2021-12-10 11:00:00,326.94,327.76,326.24,326.97,3144.0,312.2657,313.0489,311.5972,312.2944,3144.0
2021-12-10 11:30:00,327.93,328.95,327.66,328.15,8101.0,313.2113,314.1855,312.9534,313.4214,8101.0
2021-12-10 12:00:00,327.87,328.46,327.07,327.24,3715.0,313.154,313.7175,312.3899,312.5523,3715.0
2021-12-10 12:30:00,327.09,327.65,326.47,327.58,4091.0,312.409,312.9439,311.8168,312.877,4091.0
2021-12-10 13:00:00,327.93,328.28,327.43,328.0,3573.0,313.2113,313.5456,312.7337,313.2782,3573.0
2021-12-10 13:30:00,328.99,329.49,328.57,329.18,7335.0,314.2237,314.7013,313.8226,314.4052,7335.0
2021-12-10 14:00:00,328.94,330.51,328.62,330.34,7207.0,314.176,315.6755,313.8703,315.5131,7207.0
2021-12-10 14:30:00,330.48,331.26,329.16,330.17,12440.0,315.6468,316.3918,314.3861,315.3508,12440.0
2021-12-10 15:00:00,330.38,331.3,330.38,331.12,4381.0,315.5513,316.43,315.5513,316.2581,4381.0
2021-12-10 15:30:00,331.07,331.9,330.4,331.9,23948.0,316.2104,317.0031,315.5704,317.0031,23948.0
2021-12-13 09:30:00,332.39,333.92,329.8,332.27,3494.0,317.4711,318.9324,314.9974,317.3565,3494.0
2021-12-13 10:00:00,332.55,334.0,332.55,332.56,5288.0,317.6239,319.0089,317.6239,317.6335,5288.0
2021-12-13 10:30:00,331.87,331.87,330.16,330.76,8690.0,316.9745,316.9745,315.3412,315.9143,8690.0
2021-12-13 11:00:00,330.21,330.21,328.92,329.43,26266.0,315.389,315.389,314.1569,314.644,26266.0
2021-12-13 11:30:00,329.61,331.71,329.43,331.55,9347.0,314.8159,316.8216,314.644,316.6688,9347.0
2021-12-13 12:00:00,331.53,332.22,330.34,331.54,5440.0,316.6497,317.3087,315.5131,316.6593,5440.0
2021-12-13 12:30:00,331.53,333.16,331.53,332.7,3921.0,316.6497,318.2066,316.6497,317.7672,3921.0
2021-12-13 13:00:00,332.55,333.11,332.42,333.11,3397.0,317.6239,318.1588,317.4998,318.1588,3397.0
2021-12-13 13:30:00,332.98,333.55,332.23,333.52,8754.0,318.0346,318.5791,317.3183,318.5504,8754.0
2021-12-13 14:00:00,333.11,333.33,332.07,333.09,5011.0,318.1588,318.3689,317.1655,318.1397,5011.0
2021-12-13 14:30:00,332.87,332.87,331.04,331.35,4724.0,317.9296,317.9296,316.1817,316.4778,4724.0
2021-12-13 15:00:00,331.35,332.31,331.35,332.16,4772.0,316.4778,317.3947,316.4778,317.2514,4772.0
2021-12-13 15:30:00,332.34,333.56,330.89,331.48,25862.0,317.4234,318.5886,316.0384,316.602,25862.0
2021-12-14 09:30:00,330.01,331.59,326.11,328.94,14350.0,315.1979,316.707,311.473,314.176,14350.0
2021-12-14 10:00:00,326.86,328.18,326.83,327.53,5131.0,312.1893,313.4501,312.1607,312.8293,5131.0
2021-12-14 10:30:00,327.6,327.6,322.7,323.1,10287.0,312.8961,312.8961,308.216,308.5981,10287.0
2021-12-14 11:00:00,322.89,324.47,322.58,323.68,7715.0,308.3975,309.9066,308.1014,309.1521,7715.0
2021-12-14 11:30:00,323.94,324.59,323.0,323.0,5945.0,309.4004,310.0212,308.5026,308.5026,5945.0
2021-12-14 12:00:00,322.74,322.74,321.47,321.86,3698.0,308.2542,308.2542,307.0412,307.4137,3698.0
2021-12-14 12:30:00,321.29,321.29,320.42,321.16,2578.0,306.8693,306.8693,306.0384,306.7452,2578.0
2021-12-14 13:00:00,320.88,321.31,320.26,320.56,6297.0,306.4777,306.8884,305.8856,306.1721,6297.0
2021-12-14 13:30:00,320.62,320.62,319.06,319.72,5085.0,306.2294,306.2294,304.7394,305.3698,5085.0
2021-12-14 14:00:00,320.92,323.71,320.89,323.55,3760.0,306.5159,309.1807,306.4873,309.0279,3760.0
2021-12-14 14:30:00,323.19,324.03,323.1,323.98,2306.0,308.684,309.4863,308.5981,309.4386,2306.0
2021-12-14 15:00:00,323.92,324.94,323.7,324.09,3848.0,309.3813,310.3555,309.1712,309.5437,3848.0
2021-12-14 15:30:00,323.73,325.57,323.43,324.0,20151.0,309.1998,310.9572,308.9133,309.4577,20151.0
2021-12-15 09:30:00,326.99,326.99,316.14,317.16,16605.0,312.3135,312.3135,301.9505,302.9247,16605.0
2021-12-15 10:00:00,317.3,317.98,312.79,314.31,24690.0,303.0584,303.7079,298.7508,300.2026,24690.0
2021-12-15 10:30:00,314.31,317.02,314.0,317.02,16437.0,300.2026,302.791,299.9065,302.791,16437.0
2021-12-15 11:00:00,318.03,321.3,317.83,318.81,15784.0,303.7556,306.8789,303.5646,304.5006,15784.0
2021-12-15 11:30:00,318.62,322.89,318.61,322.53,13486.0,304.3192,308.3975,304.3096,308.0537,13486.0
2021-12-15 12:00:00,322.17,322.44,320.62,320.9,15782.0,307.7098,307.9677,306.2294,306.4968,15782.0
2021-12-15 12:30:00,320.9,322.27,320.89,322.27,5194.0,306.4968,307.8053,306.4873,307.8053,5194.0
2021-12-15 13:00:00,322.26,322.68,320.1,321.08,12565.0,307.7958,308.1969,305.7327,306.6688,12565.0
2021-12-15 13:30:00,320.8,320.99,319.46,319.82,5471.0,306.4013,306.5828,305.1215,305.4653,5471.0
2021-12-15 14:00:00,319.97,322.61,317.99,320.74,10019.0,305.6086,308.1301,303.7174,306.344,10019.0
2021-12-15 14:30:00,321.14,322.59,320.93,321.08,8372.0,306.7261,308.111,306.5255,306.6688,8372.0
2021-12-15 15:00:00,321.3,322.37,321.13,322.05,11016.0,306.8789,307.9009,306.7165,307.5952,11016.0
2021-12-15 15:30:00,322.48,322.48,319.96,322.26,40182.0,308.0059,308.0059,305.599,307.7958,40182.0
2021-12-16 09:30:00,325.19,326.32,320.25,320.28,6076.0,310.5943,311.6736,305.876,305.9047,6076.0
2021-12-16 10:00:00,321.79,324.51,321.1,323.88,3543.0,307.3469,309.9448,306.6879,309.3431,3543.0
2021-12-16 10:30:00,323.94,326.39,323.94,325.98,10690.0,309.4004,311.7404,309.4004,311.3488,10690.0
2021-12-16 11:00:00,325.21,325.94,324.2,325.75,5203.0,310.6134,311.3106,309.6487,311.1291,5203.0
2021-12-16 11:30:00,325.94,325.94,324.68,324.68,3799.0,311.3106,311.3106,310.1072,310.1072,3799.0
2021-12-16 12:00:00,324.39,325.19,324.3,324.32,3541.0,309.8302,310.5943,309.7442,309.7633,3541.0
2021-12-16 12:30:00,324.55,324.75,323.42,323.75,3255.0,309.983,310.174,308.9037,309.2189,3255.0
2021-12-16 13:00:00,324.24,326.04,323.97,325.93,3980.0,309.6869,311.4061,309.429,311.3011,3980.0
2021-12-16 13:30:00,325.79,326.08,325.23,325.34,4292.0,311.1674,311.4443,310.6325,310.7375,4292.0
2021-12-16 14:00:00,325.24,325.78,323.68,324.03,4549.0,310.642,311.1578,309.1521,309.4863,4549.0
2021-12-16 14:30:00,323.5,323.91,321.63,322.17,4299.0,308.9801,309.3717,307.1941,307.7098,4299.0
2021-12-16 15:00:00,322.48,324.45,321.67,324.44,4024.0,308.0059,309.8875,307.2323,309.8779,4024.0
2021-12-16 15:30:00,324.53,326.22,323.57,324.93,38911.0,309.9639,311.5781,309.047,310.346,38911.0
2021-12-17 09:30:00,322.39,325.15,319.99,320.9,24145.0,307.92,310.5561,305.6277,306.4968,24145.0
2021-12-17 10:00:00,320.04,322.03,318.77,320.86,12573.0,305.6754,307.5761,304.4624,306.4586,12573.0
2021-12-17 10:30:00,320.84,322.22,319.72,321.72,6039.0,306.4395,307.7576,305.3698,307.28,6039.0
2021-12-17 11:00:00,321.74,322.07,320.09,320.88,5269.0,307.2991,307.6143,305.7232,306.4777,5269.0
2021-12-17 11:30:00,320.27,320.27,317.0,317.3,5407.0,305.8951,305.8951,302.7719,303.0584,5407.0
2021-12-17 12:00:00,316.74,317.84,315.44,317.84,3229.0,302.5235,303.5742,301.2819,303.5742,3229.0
2021-12-17 12:30:00,317.43,318.69,317.06,317.35,4100.0,303.1826,304.386,302.8292,303.1062,4100.0
2021-12-17 13:00:00,316.71,316.83,314.19,315.09,8227.0,302.4949,302.6095,300.088,300.9476,8227.0
2021-12-17 13:30:00,314.94,316.92,314.82,316.48,16817.0,300.8043,302.6955,300.6897,302.2752,16817.0
2021-12-17 14:00:00,316.0,317.76,315.92,315.92,15969.0,301.8168,303.4978,301.7404,301.7404,15969.0
2021-12-17 14:30:00,316.59,316.94,314.86,316.83,5761.0,302.3803,302.7146,300.7279,302.6095,5761.0
2021-12-17 15:00:00,316.96,316.96,314.42,314.72,9768.0,302.7337,302.7337,300.3077,300.5942,9768.0
2021-12-17 15:30:00,314.76,315.17,311.86,312.38,42299.0,300.6324,301.024,297.8626,298.3592,42299.0
2021-12-20 09:30:00,311.08,311.2,303.11,308.16,6772.0,297.1176,297.2322,289.5053,294.3286,6772.0
2021-12-20 10:00:00,306.96,308.12,303.47,304.15,7211.0,293.1825,294.2904,289.8492,290.4986,7211.0
2021-12-20 10:30:00,304.15,305.94,303.11,303.95,6613.0,290.4986,292.2083,289.5053,290.3076,6613.0
2021-12-20 11:00:00,303.35,305.57,303.35,305.46,3915.0,289.7345,291.8549,289.7345,291.7498,3915.0
2021-12-20 11:30:00,304.83,305.52,304.05,305.48,2463.0,291.1481,291.8071,290.4031,291.7689,2463.0
2021-12-20 12:00:00,305.21,307.52,305.2,307.52,7076.0,291.5111,293.7174,291.5015,293.7174,7076.0
2021-12-20 12:30:00,306.8,307.11,306.18,306.74,3137.0,293.0297,293.3258,292.4375,292.9724,3137.0
2021-12-20 13:00:00,306.54,307.03,306.2,306.81,3232.0,292.7814,293.2494,292.4566,293.0392,3232.0
2021-12-20 13:30:00,306.86,308.42,306.45,308.42,3411.0,293.087,294.577,292.6954,294.577,3411.0
2021-12-20 14:00:00,308.53,309.01,306.99,306.99,5033.0,294.682,295.1405,293.2112,293.2112,5033.0
2021-12-20 14:30:00,307.48,308.86,307.17,308.53,20429.0,293.6792,294.9972,293.3831,294.682,20429.0
2021-12-20 15:00:00,308.33,308.85,306.5,306.65,7851.0,294.491,294.9877,292.7432,292.8864,7851.0
2021-12-20 15:30:00,306.75,308.15,306.31,308.15,26801.0,292.9819,294.3191,292.5617,294.3191,26801.0
2021-12-21 09:30:00,311.2,311.2,308.47,308.48,2417.0,297.2322,297.2322,294.6247,294.6343,2417.0
2021-12-21 10:00:00,307.99,310.89,306.89,310.22,4602.0,294.1663,296.9361,293.1157,296.2962,4602.0
2021-12-21 10:30:00,310.63,310.64,309.23,310.01,3407.0,296.6878,296.6973,295.3506,296.0956,3407.0
2021-12-21 11:00:00,309.82,310.54,309.6,309.69,2834.0,295.9141,296.6018,295.704,295.79,2834.0
2021-12-21 11:30:00,309.54,312.45,309.29,312.07,7858.0,295.6467,298.4261,295.4079,298.0632,7858.0
2021-12-21 12:00:00,312.34,313.66,311.88,313.05,3778.0,298.321,299.5818,297.8817,298.9992,3778.0
2021-12-21 12:30:00,313.02,313.52,312.49,313.32,4399.0,298.9705,299.4481,298.4643,299.257,4399.0
2021-12-21 13:00:00,313.06,313.66,312.56,312.86,2650.0,299.0087,299.5818,298.5312,298.8177,2650.0
2021-12-21 13:30:00,313.14,314.1,313.14,313.63,1700.0,299.0851,300.002,299.0851,299.5531,1700.0
2021-12-21 14:00:00,313.43,313.98,312.69,312.93,3672.0,299.3621,299.8874,298.6553,298.8846,3672.0
2021-12-21 14:30:00,313.09,313.21,311.88,313.21,3643.0,299.0374,299.152,297.8817,299.152,3643.0
2021-12-21 15:00:00,313.26,313.4,312.62,313.01,4262.0,299.1997,299.3335,298.5885,298.961,4262.0
2021-12-21 15:30:00,313.22,314.14,312.39,313.81,22785.0,299.1615,300.0402,298.3688,299.7251,22785.0
2021-12-22 09:30:00,313.71,313.78,311.88,313.78,1179.0,299.6295,299.6964,297.8817,299.6964,1179.0
2021-12-22 10:00:00,312.96,315.71,312.96,314.97,2618.0,298.9132,301.5398,298.9132,300.833,2618.0
2021-12-22 10:30:00,314.21,315.99,314.21,315.61,1239.0,300.1071,301.8072,300.1071,301.4443,1239.0
2021-12-22 11:00:00,315.29,315.29,314.6,315.18,1013.0,301.1386,301.1386,300.4796,301.0336,1013.0
2021-12-22 11:30:00,315.13,315.14,313.78,313.92,1335.0,300.9858,300.9954,299.6964,299.8301,1335.0
2021-12-22 12:00:00,314.23,314.23,312.43,312.57,1575.0,300.1262,300.1262,298.407,298.5407,1575.0
2021-12-22 12:30:00,312.64,313.5,312.12,313.5,2560.0,298.6076,299.429,298.1109,299.429,2560.0
2021-12-22 13:00:00,313.5,313.65,313.19,313.52,2258.0,299.429,299.5722,299.1329,299.4481,2258.0
2021-12-22 13:30:00,313.53,313.65,312.92,312.92,1117.0,299.4576,299.5722,298.875,298.875,1117.0
2021-12-22 14:00:00,312.21,312.21,311.24,311.25,1710.0,298.1969,298.1969,297.2704,297.28,1710.0
2021-12-22 14:30:00,311.46,312.0,311.46,312.0,2322.0,297.4805,297.9963,297.4805,297.9963,2322.0
2021-12-22 15:00:00,312.21,313.32,311.99,313.31,3547.0,298.1969,299.257,297.9867,299.2475,3547.0
2021-12-22 15:30:00,313.32,314.55,312.88,313.52,20741.0,299.257,300.4318,298.8368,299.4481,20741.0
2021-12-23 09:30:00,313.6,317.81,313.6,315.07,1572.0,299.5245,303.5455,299.5245,300.9285,1572.0
2021-12-23 10:00:00,315.96,316.98,314.53,314.55,4937.0,301.7786,302.7528,300.4127,300.4318,4937.0
2021-12-23 10:30:00,314.73,316.51,314.27,316.51,4417.0,300.6038,302.3039,300.1644,302.3039,4417.0
2021-12-23 11:00:00,316.49,316.83,315.6,315.6,1068.0,302.2848,302.6095,301.4347,301.4347,1068.0
2021-12-23 11:30:00,315.82,316.83,315.82,316.7,1335.0,301.6448,302.6095,301.6448,302.4853,1335.0
2021-12-23 12:00:00,316.6,316.87,316.13,316.34,1435.0,302.3898,302.6477,301.9409,302.1415,1435.0
2021-12-23 12:30:00,316.78,317.0,316.32,316.36,1407.0,302.5618,302.7719,302.1224,302.1606,1407.0
2021-12-23 13:00:00,316.49,316.56,315.8,315.8,1298.0,302.2848,302.3516,301.6257,301.6257,1298.0
2021-12-23 13:30:00,316.52,316.84,316.16,316.33,1137.0,302.3134,302.6191,301.9696,302.1319,1137.0
2021-12-23 14:00:00,316.65,317.37,316.08,316.08,2866.0,302.4376,303.1253,301.8932,301.8932,2866.0
2021-12-23 14:30:00,316.09,316.43,316.02,316.43,1241.0,301.9027,302.2275,301.8359,302.2275,1241.0
2021-12-23 15:00:00,315.98,315.98,315.29,315.73,3069.0,301.7977,301.7977,301.1386,301.5589,3069.0
2021-12-23 15:30:00,315.53,316.91,315.23,316.3,14304.0,301.3679,302.6859,301.0813,302.1033,14304.0
2021-12-27 09:30:00,319.91,319.91,313.64,315.13,4374.0,305.5513,305.5513,299.5627,300.9858,4374.0
2021-12-27 10:00:00,315.18,316.78,315.18,316.32,2700.0,301.0336,302.5618,301.0336,302.1224,2700.0
2021-12-27 10:30:00,316.15,318.18,316.15,317.45,2035.0,301.96,303.8989,301.96,303.2017,2035.0
2021-12-27 11:00:00,317.64,318.82,317.64,318.51,967.0,303.3832,304.5102,303.3832,304.2141,967.0
2021-12-27 11:30:00,317.89,318.87,317.88,318.79,600.0,303.6219,304.5579,303.6124,304.4815,600.0
2021-12-27 12:00:00,319.11,319.32,319.11,319.32,500.0,304.7872,304.9877,304.7872,304.9877,500.0
2021-12-27 12:30:00,318.98,319.45,318.98,319.41,801.0,304.663,305.1119,304.663,305.0737,801.0
2021-12-27 13:00:00,319.53,319.73,319.3,319.3,600.0,305.1883,305.3793,304.9686,304.9686,600.0
2021-12-27 13:30:00,319.34,319.34,318.66,319.25,3360.0,305.0069,305.0069,304.3574,304.9209,3360.0
2021-12-27 14:00:00,319.28,319.43,318.26,319.43,5589.0,304.9495,305.0928,303.9753,305.0928,5589.0
2021-12-27 14:30:00,318.69,318.7,318.69,318.69,235.0,304.386,304.3956,304.386,304.386,235.0
2021-12-27 15:00:00,319.17,319.83,319.07,319.78,1366.0,304.8445,305.4749,304.749,305.4271,1366.0
2021-12-27 15:30:00,320.0,321.03,319.39,321.03,10918.0,305.6372,306.621,305.0546,306.621,10918.0
2021-12-28 09:30:00,321.14,325.6,321.1,321.83,1729.0,306.7261,310.9859,306.6879,307.3851,1729.0
2021-12-28 10:00:00,323.87,323.87,322.64,323.38,1350.0,309.3335,309.3335,308.1587,308.8655,1350.0
2021-12-28 10:30:00,323.04,323.04,322.12,322.43,3196.0,308.5408,308.5408,307.6621,307.9582,3196.0
2021-12-28 11:00:00,322.35,322.71,321.23,321.66,2402.0,307.8818,308.2256,306.812,307.2227,2402.0
2021-12-28 11:30:00,321.97,323.78,321.97,323.77,2240.0,307.5188,309.2476,307.5188,309.238,2240.0
2021-12-28 12:00:00,323.48,323.57,322.47,322.47,2735.0,308.961,309.047,307.9964,307.9964,2735.0
2021-12-28 12:30:00,322.3,322.55,321.66,322.55,1776.0,307.834,308.0728,307.2227,308.0728,1776.0
2021-12-28 13:00:00,322.42,323.46,322.42,323.24,1230.0,307.9486,308.9419,307.9486,308.7318,1230.0
2021-12-28 13:30:00,323.17,323.73,322.96,323.16,800.0,308.6649,309.1998,308.4644,308.6554,800.0
2021-12-28 14:00:00,322.9,323.13,321.87,321.87,3129.0,308.4071,308.6267,307.4233,307.4233,3129.0
2021-12-28 14:30:00,322.11,322.57,321.53,321.92,5298.0,307.6525,308.0919,307.0986,307.4711,5298.0
2021-12-28 15:00:00,321.8,323.52,321.8,323.05,3082.0,307.3564,308.9992,307.3564,308.5503,3082.0
2021-12-28 15:30:00,323.1,324.43,322.39,322.9,14749.0,308.5981,309.8684,307.92,308.4071,14749.0
2021-12-29 09:30:00,322.51,326.06,322.51,325.23,942.0,308.0346,311.4252,308.0346,310.6325,942.0
2021-12-29 10:00:00,322.85,324.76,322.85,324.47,1484.0,308.3593,310.1836,308.3593,309.9066,1484.0
2021-12-29 10:30:00,325.0,325.32,324.19,324.31,1732.0,310.4128,310.7184,309.6392,309.7538,1732.0
2021-12-29 11:00:00,323.8,324.0,323.59,323.99,909.0,309.2667,309.4577,309.0661,309.4481,909.0
2021-12-29 11:30:00,324.14,324.84,324.14,324.82,1465.0,309.5914,310.26,309.5914,310.2409,1465.0
2021-12-29 12:00:00,325.44,325.44,323.4,323.41,1661.0,310.8331,310.8331,308.8846,308.8942,1661.0
2021-12-29 12:30:00,323.64,323.83,323.64,323.79,648.0,309.1139,309.2953,309.1139,309.2571,648.0
2021-12-29 13:00:00,324.57,324.57,323.95,324.0,1073.0,310.0021,310.0021,309.4099,309.4577,1073.0
2021-12-29 13:30:00,324.29,325.05,324.29,325.05,1324.0,309.7347,310.4606,309.7347,310.4606,1324.0
2021-12-29 14:00:00,324.87,325.14,324.58,324.76,2244.0,310.2886,310.5465,310.0117,310.1836,2244.0
2021-12-29 14:30:00,325.33,325.33,324.67,324.76,1984.0,310.728,310.728,310.0976,310.1836,1984.0
2021-12-29 15:00:00,324.88,326.57,324.88,326.57,3200.0,310.2982,311.9123,310.2982,311.9123,3200.0
2021-12-29 15:30:00,326.54,327.09,326.06,326.06,17072.0,311.8837,312.409,311.4252,311.4252,17072.0
2021-12-30 09:30:00,327.12,327.32,325.97,325.97,2147.0,313.3273,313.5188,312.2258,312.2258,2147.0
2021-12-30 10:00:00,324.85,325.23,324.64,324.87,500.0,311.153,311.517,310.9518,311.1721,500.0
2021-12-30 10:30:00,323.54,324.3,323.36,323.8,4350.0,309.8982,310.6262,309.7258,310.1473,4350.0
2021-12-30 11:00:00,323.64,324.37,323.43,324.37,1843.0,309.994,310.6932,309.7929,310.6932,1843.0
2021-12-30 11:30:00,324.69,324.76,324.29,324.66,1311.0,310.9997,311.0668,310.6166,310.971,1311.0
2021-12-30 12:00:00,324.56,324.9,324.56,324.69,1101.0,310.8752,311.2009,310.8752,310.9997,1101.0
2021-12-30 12:30:00,325.11,326.17,325.1,326.13,2320.0,311.402,312.4173,311.3924,312.379,2320.0
2021-12-30 13:00:00,326.19,326.28,324.95,325.03,1747.0,312.4365,312.5227,311.2488,311.3254,1747.0
2021-12-30 13:30:00,325.1,326.08,325.0,325.4,1731.0,311.3924,312.3311,311.2967,311.6798,1731.0
2021-12-30 14:00:00,325.37,325.59,325.13,325.46,989.0,311.6511,311.8618,311.4212,311.7373,989.0
2021-12-30 14:30:00,325.3,325.31,325.11,325.11,904.0,311.584,311.5936,311.402,311.402,904.0
2021-12-30 15:00:00,325.06,325.13,324.58,324.59,2190.0,311.3541,311.4212,310.8944,310.9039,2190.0
2021-12-30 15:30:00,324.71,324.72,322.66,322.88,10688.0,311.0189,311.0285,309.0553,309.266,10688.0
2021-12-31 09:30:00,321.49,324.75,321.45,321.65,1939.0,307.9347,311.0572,307.8963,308.0879,1939.0
2021-12-31 10:00:00,322.31,323.81,322.31,323.81,1196.0,308.7201,310.1568,308.7201,310.1568,1196.0
2021-12-31 10:30:00,323.56,323.66,322.93,323.66,1909.0,309.9174,310.0132,309.3139,310.0132,1909.0
2021-12-31 11:00:00,323.66,324.75,323.6,324.75,4429.0,310.0132,311.0572,309.9557,311.0572,4429.0
2021-12-31 11:30:00,324.35,324.48,323.87,323.87,1696.0,310.6741,310.7986,310.2143,310.2143,1696.0
2021-12-31 12:00:00,323.24,324.58,323.24,324.58,1300.0,309.6109,310.8944,309.6109,310.8944,1300.0
2021-12-31 12:30:00,324.33,325.77,324.33,325.77,900.0,310.6549,312.0342,310.6549,312.0342,900.0
2021-12-31 13:00:00,325.4,326.1,325.4,325.87,1500.0,311.6798,312.3503,311.6798,312.13,1500.0
2021-12-31 13:30:00,325.48,326.1,325.19,326.09,1073.0,311.7564,312.3503,311.4786,312.3407,1073.0
2021-12-31 14:00:00,326.03,326.03,324.73,324.87,802.0,312.2832,312.2832,311.038,311.1721,802.0
2021-12-31 14:30:00,325.2,325.39,324.72,325.02,1400.0,311.4882,311.6702,311.0285,311.3158,1400.0
2021-12-31 15:00:00,325.08,325.54,324.78,325.54,1547.0,311.3733,311.8139,311.0859,311.8139,1547.0
2021-12-31 15:30:00,325.41,325.67,324.15,324.6,10725.0,311.6894,311.9384,310.4825,310.9135,10725.0
2022-01-03 09:30:00,323.89,324.04,316.78,319.35,6451.0,310.2335,310.3771,303.4232,305.8849,6451.0
2022-01-03 10:00:00,317.79,319.94,317.32,317.32,4421.0,304.3907,306.45,303.9405,303.9405,4421.0
2022-01-03 10:30:00,316.54,316.55,314.31,314.81,14885.0,303.1934,303.2029,301.0574,301.5363,14885.0
2022-01-03 11:00:00,314.33,314.47,312.12,313.9,3717.0,301.0765,301.2106,298.9597,300.6647,3717.0
2022-01-03 11:30:00,313.87,314.0,312.22,313.42,6037.0,300.6359,300.7605,299.0555,300.2049,6037.0
2022-01-03 12:00:00,313.37,313.93,312.69,313.23,3765.0,300.157,300.6934,299.5057,300.0229,3765.0
2022-01-03 12:30:00,313.1,313.37,311.7,311.88,5572.0,299.8984,300.157,298.5574,298.7298,5572.0
2022-01-03 13:00:00,311.43,312.59,311.13,312.43,2883.0,298.2988,299.4099,298.0115,299.2567,2883.0
2022-01-03 13:30:00,312.25,312.9,311.7,312.9,2726.0,299.0842,299.7068,298.5574,299.7068,2726.0
2022-01-03 14:00:00,313.24,313.95,313.16,313.64,1667.0,300.0325,300.7126,299.9559,300.4156,1667.0
2022-01-03 14:30:00,313.88,314.37,313.14,314.19,5383.0,300.6455,301.1149,299.9367,300.9424,5383.0
2022-01-03 15:00:00,313.82,314.07,312.7,313.98,7964.0,300.5881,300.8275,299.5153,300.7413,7964.0
2022-01-03 15:30:00,313.98,315.76,312.89,314.04,56348.0,300.7413,302.4463,299.6973,300.7988,56348.0
2022-01-04 09:30:00,316.15,323.89,314.39,317.88,7031.0,302.8198,310.2335,301.134,304.4769,7031.0
2022-01-04 10:00:00,316.59,319.31,316.39,318.38,12022.0,303.2413,305.8466,303.0497,304.9558,12022.0
2022-01-04 10:30:00,319.51,320.69,317.4,318.06,5150.0,306.0381,307.1684,304.0171,304.6493,5150.0
2022-01-04 11:00:00,318.41,318.75,316.55,317.04,4463.0,304.9845,305.3102,303.2029,303.6723,4463.0
2022-01-04 11:30:00,316.67,317.74,316.48,317.59,3838.0,303.3179,304.3428,303.1359,304.1991,3838.0
2022-01-04 12:00:00,318.27,318.45,316.88,316.88,3333.0,304.8504,305.0228,303.519,303.519,3333.0
2022-01-04 12:30:00,317.51,317.51,316.35,316.35,2201.0,304.1225,304.1225,303.0114,303.0114,2201.0
2022-01-04 13:00:00,316.56,317.02,315.32,315.41,5702.0,303.2125,303.6531,302.0248,302.111,5702.0
2022-01-04 13:30:00,314.69,315.61,313.62,314.04,5478.0,301.4214,302.3026,300.3965,300.7988,5478.0
2022-01-04 14:00:00,314.42,314.77,313.54,313.55,3412.0,301.1628,301.498,300.3199,300.3294,3412.0
2022-01-04 14:30:00,313.92,315.35,313.58,315.35,7136.0,300.6838,302.0535,300.3582,302.0535,7136.0
2022-01-04 15:00:00,315.27,315.27,313.72,314.4,8520.0,301.9769,301.9769,300.4923,301.1436,8520.0
2022-01-04 15:30:00,314.18,315.89,313.6,315.33,29990.0,300.9329,302.5708,300.3773,302.0344,29990.0
2022-01-05 09:30:00,316.56,318.41,314.41,315.72,1382.0,303.2125,304.9845,301.1532,302.4079,1382.0
2022-01-05 10:00:00,315.37,315.56,313.43,314.84,4016.0,302.0727,302.2547,300.2145,301.565,4016.0
2022-01-05 10:30:00,314.93,316.65,314.63,316.65,6735.0,301.6512,303.2987,301.3639,303.2987,6735.0
2022-01-05 11:00:00,316.43,316.43,314.54,314.54,3131.0,303.088,303.088,301.2777,301.2777,3131.0
2022-01-05 11:30:00,314.48,314.48,313.14,314.48,5471.0,301.2202,301.2202,299.9367,301.2202,5471.0
2022-01-05 12:00:00,314.56,314.56,313.7,314.12,4737.0,301.2968,301.2968,300.4731,300.8754,4737.0
2022-01-05 12:30:00,314.12,314.84,313.39,314.61,2786.0,300.8754,301.565,300.1762,301.3447,2786.0
2022-01-05 13:00:00,314.52,314.8,313.64,314.04,4258.0,301.2585,301.5267,300.4156,300.7988,4258.0
2022-01-05 13:30:00,314.01,315.83,312.58,315.82,8770.0,300.77,302.5133,299.4003,302.5037,8770.0
2022-01-05 14:00:00,315.86,315.86,312.14,312.15,4446.0,302.542,302.542,298.9789,298.9885,4446.0
2022-01-05 14:30:00,312.5,312.7,310.12,311.12,5685.0,299.3237,299.5153,297.0441,298.0019,5685.0
2022-01-05 15:00:00,311.0,311.08,309.94,310.87,7287.0,297.887,297.9636,296.8716,297.7624,7287.0
2022-01-05 15:30:00,310.51,310.74,308.71,308.76,35949.0,297.4176,297.6379,295.6935,295.7414,35949.0
2022-01-06 09:30:00,309.69,310.75,308.43,309.59,2841.0,296.6322,297.6475,295.4253,296.5364,2841.0
2022-01-06 10:00:00,309.47,311.91,308.86,309.86,7982.0,296.4215,298.7586,295.8372,296.795,7982.0
2022-01-06 10:30:00,310.69,312.03,310.01,310.01,3962.0,297.59,298.8735,296.9387,296.9387,3962.0
2022-01-06 11:00:00,309.9,310.11,308.93,309.41,2632.0,296.8333,297.0345,295.9042,296.364,2632.0
2022-01-06 11:30:00,309.41,312.14,309.4,312.07,4795.0,296.364,298.9789,296.3544,298.9118,4795.0
2022-01-06 12:00:00,311.9,312.43,311.45,312.34,3444.0,298.749,299.2567,298.318,299.1705,3444.0
2022-01-06 12:30:00,312.4,312.4,311.53,311.53,3151.0,299.2279,299.2279,298.3946,298.3946,3151.0
2022-01-06 13:00:00,311.37,311.67,310.41,310.41,5466.0,298.2414,298.5287,297.3218,297.3218,5466.0
2022-01-06 13:30:00,310.21,310.3,309.34,309.72,6719.0,297.1303,297.2165,296.2969,296.6609,6719.0
2022-01-06 14:00:00,309.45,309.92,309.26,309.46,4508.0,296.4023,296.8525,296.2203,296.4119,4508.0
2022-01-06 14:30:00,309.47,310.54,309.44,310.17,5506.0,296.4215,297.4463,296.3927,297.0919,5506.0
2022-01-06 15:00:00,310.24,310.63,308.42,309.03,14181.0,297.159,297.5326,295.4157,296.0,14181.0
2022-01-06 15:30:00,309.06,309.37,307.82,309.03,38967.0,296.0288,296.3257,294.841,296.0,38967.0
2022-01-07 09:30:00,308.02,312.96,308.02,309.76,2428.0,295.0326,299.7643,295.0326,296.6992,2428.0
2022-01-07 10:00:00,309.78,309.95,306.73,307.38,16402.0,296.7184,296.8812,293.797,294.4196,16402.0
2022-01-07 10:30:00,307.76,308.15,306.6,306.61,21059.0,294.7836,295.1571,293.6725,293.6821,21059.0
2022-01-07 11:00:00,306.97,307.05,305.44,305.44,4608.0,294.0269,294.1035,292.5614,292.5614,4608.0
2022-01-07 11:30:00,305.96,307.31,305.59,307.31,3709.0,293.0595,294.3525,292.7051,294.3525,3709.0
2022-01-07 12:00:00,307.67,307.97,306.5,306.7,6839.0,294.6974,294.9847,293.5767,293.7683,6839.0
2022-01-07 12:30:00,306.88,307.01,305.04,305.89,6719.0,293.9407,294.0652,292.1783,292.9924,6719.0
2022-01-07 13:00:00,305.71,305.71,304.37,304.44,6118.0,292.82,292.82,291.5365,291.6036,6118.0
2022-01-07 13:30:00,304.38,306.61,304.35,306.61,7661.0,291.5461,293.6821,291.5173,293.6821,7661.0
2022-01-07 14:00:00,306.01,306.67,305.67,306.0,5254.0,293.1074,293.7395,292.7817,293.0978,5254.0
2022-01-07 14:30:00,306.17,307.1,305.77,307.1,5417.0,293.2606,294.1514,292.8775,294.1514,5417.0
2022-01-07 15:00:00,306.87,308.11,306.78,307.74,16141.0,293.9311,295.1188,293.8449,294.7644,16141.0
2022-01-07 15:30:00,307.73,308.05,304.92,304.97,39383.0,294.7548,295.0613,292.0633,292.1112,39383.0
2022-01-10 09:30:00,303.83,305.31,299.09,299.09,3655.0,291.0193,292.4369,286.4791,286.4791,3655.0
2022-01-10 10:00:00,298.63,301.06,298.31,299.76,3262.0,286.0385,288.3661,285.732,287.1209,3262.0
2022-01-10 10:30:00,299.12,300.71,297.0,299.55,4864.0,286.5079,288.0308,284.4773,286.9197,4864.0
2022-01-10 11:00:00,299.55,302.64,299.44,302.22,8204.0,286.9197,289.8794,286.8144,289.4772,8204.0
2022-01-10 11:30:00,301.91,301.91,298.47,299.93,6446.0,289.1802,289.1802,285.8853,287.2837,6446.0
2022-01-10 12:00:00,300.44,301.62,299.58,300.54,2170.0,287.7722,288.9025,286.9485,287.868,2170.0
2022-01-10 12:30:00,300.39,301.02,299.53,300.83,2584.0,287.7243,288.3278,286.9006,288.1458,2584.0
2022-01-10 13:00:00,301.23,302.62,301.14,301.83,6420.0,288.5289,289.8603,288.4427,289.1036,6420.0
2022-01-10 13:30:00,301.54,302.96,300.56,302.59,5364.0,288.8258,290.186,287.8871,289.8316,5364.0
2022-01-10 14:00:00,302.6,305.17,302.6,304.14,4110.0,289.8411,292.3028,289.8411,291.3162,4110.0
2022-01-10 14:30:00,303.75,304.64,303.46,304.64,4538.0,290.9426,291.7951,290.6649,291.7951,4538.0
2022-01-10 15:00:00,304.2,304.36,302.82,303.24,4392.0,291.3737,291.5269,290.0519,290.4541,4392.0
2022-01-10 15:30:00,303.32,305.98,303.32,305.67,45602.0,290.5308,293.0786,290.5308,292.7817,45602.0
2022-01-11 09:30:00,307.72,308.16,305.34,306.17,3337.0,294.7453,295.1667,292.4656,293.2606,3337.0
2022-01-11 10:00:00,305.87,306.69,304.22,304.64,4967.0,292.9733,293.7587,291.3928,291.7951,4967.0
2022-01-11 10:30:00,305.05,305.19,303.42,304.26,3253.0,292.1878,292.3219,290.6266,291.4311,3253.0
2022-01-11 11:00:00,304.22,306.68,304.22,306.53,3800.0,291.3928,293.7491,291.3928,293.6054,3800.0
2022-01-11 11:30:00,306.55,307.13,305.18,305.28,10806.0,293.6246,294.1801,292.3123,292.4081,10806.0
2022-01-11 12:00:00,305.55,305.56,304.52,304.52,2464.0,292.6667,292.6763,291.6802,291.6802,2464.0
2022-01-11 12:30:00,304.38,304.38,303.22,303.8,4625.0,291.5461,291.5461,290.435,290.9905,4625.0
2022-01-11 13:00:00,303.54,305.85,303.54,305.41,3932.0,290.7415,292.9541,290.7415,292.5327,3932.0
2022-01-11 13:30:00,305.38,306.16,304.94,305.92,5303.0,292.5039,293.251,292.0825,293.0211,5303.0
2022-01-11 14:00:00,305.73,306.51,305.34,306.51,4034.0,292.8392,293.5863,292.4656,293.5863,4034.0
2022-01-11 14:30:00,306.21,306.96,306.2,306.61,6856.0,293.2989,294.0173,293.2893,293.6821,6856.0
2022-01-11 15:00:00,306.55,308.11,306.54,307.56,6408.0,293.6246,295.1188,293.615,294.592,6408.0
2022-01-11 15:30:00,307.58,308.65,306.34,308.58,39189.0,294.6112,295.636,293.4234,295.569,39189.0
2022-01-12 09:30:00,309.47,311.88,308.72,310.1,14526.0,296.4215,298.7298,295.7031,297.0249,14526.0
2022-01-12 10:00:00,309.65,310.89,309.65,310.22,2143.0,296.5939,297.7816,296.5939,297.1398,2143.0
2022-01-12 10:30:00,309.94,309.94,307.97,307.97,2742.0,296.8716,296.8716,294.9847,294.9847,2742.0
2022-01-12 11:00:00,308.19,308.74,304.88,306.7,13802.0,295.1954,295.7222,292.025,293.7683,13802.0
2022-01-12 11:30:00,305.41,307.76,305.4,307.32,2992.0,292.5327,294.7836,292.5231,294.3621,2992.0
2022-01-12 12:00:00,306.79,307.02,306.15,306.15,1396.0,293.8545,294.0748,293.2414,293.2414,1396.0
2022-01-12 12:30:00,306.06,306.42,306.06,306.06,1000.0,293.1552,293.5001,293.1552,293.1552,1000.0
2022-01-12 13:00:00,306.08,306.28,305.2,305.2,3063.0,293.1744,293.366,292.3315,292.3315,3063.0
2022-01-12 13:30:00,305.46,305.98,305.25,305.73,4354.0,292.5805,293.0786,292.3794,292.8392,4354.0
2022-01-12 14:00:00,305.96,307.1,305.28,306.79,4923.0,293.0595,294.1514,292.4081,293.8545,4923.0
2022-01-12 14:30:00,306.77,307.31,305.84,306.19,3453.0,293.8353,294.3525,292.9445,293.2798,3453.0
2022-01-12 15:00:00,306.43,306.43,305.53,305.53,3100.0,293.5096,293.5096,292.6476,292.6476,3100.0
2022-01-12 15:30:00,305.44,306.91,305.19,305.89,20696.0,292.5614,293.9694,292.3219,292.9924,20696.0
2022-01-13 09:30:00,307.54,309.28,306.15,309.28,2144.0,294.5728,296.2395,293.2414,296.2395,2144.0
2022-01-13 10:00:00,307.24,308.03,305.8,307.25,2635.0,294.2855,295.0422,292.9062,294.2951,2635.0
2022-01-13 10:30:00,306.55,306.99,305.42,305.59,3161.0,293.6246,294.046,292.5422,292.7051,3161.0
2022-01-13 11:00:00,305.67,305.92,304.96,305.92,3603.0,292.7817,293.0211,292.1016,293.0211,3603.0
2022-01-13 11:30:00,305.98,307.01,305.69,305.85,2460.0,293.0786,294.0652,292.8008,292.9541,2460.0
2022-01-13 12:00:00,305.84,305.86,303.78,303.78,3240.0,292.9445,292.9637,290.9714,290.9714,3240.0
2022-01-13 12:30:00,303.74,305.03,302.92,303.31,3115.0,290.9331,292.1687,290.1476,290.5212,3115.0
2022-01-13 13:00:00,303.25,303.56,302.67,303.15,3600.0,290.4637,290.7607,289.9082,290.3679,3600.0
2022-01-13 13:30:00,302.88,303.91,302.38,303.91,4341.0,290.1093,291.0959,289.6304,291.0959,4341.0
2022-01-13 14:00:00,303.75,304.2,302.62,303.0,4320.0,290.9426,291.3737,289.8603,290.2243,4320.0
2022-01-13 14:30:00,302.67,303.37,302.32,303.01,2984.0,289.9082,290.5787,289.5729,290.2338,2984.0
2022-01-13 15:00:00,302.68,302.85,301.45,301.91,5045.0,289.9178,290.0806,288.7396,289.1802,5045.0
2022-01-13 15:30:00,301.92,301.92,299.27,300.84,50198.0,289.1898,289.1898,286.6515,288.1553,50198.0
2022-01-14 09:30:00,297.65,297.72,293.25,297.06,3515.0,285.0998,285.1669,280.8854,284.5347,3515.0
2022-01-14 10:00:00,297.04,297.52,294.71,295.76,21171.0,284.5156,284.9753,282.2838,283.2895,21171.0
2022-01-14 10:30:00,294.45,295.9,292.01,292.11,13017.0,282.0348,283.4236,279.6977,279.7934,13017.0
2022-01-14 11:00:00,292.32,292.45,290.81,290.84,5150.0,279.9946,280.1191,278.5482,278.577,5150.0
2022-01-14 11:30:00,290.94,292.57,290.73,291.84,1559.0,278.6728,280.234,278.4716,279.5348,1559.0
2022-01-14 12:00:00,292.02,292.02,290.77,291.44,3841.0,279.7072,279.7072,278.5099,279.1517,3841.0
2022-01-14 12:30:00,291.68,292.65,291.37,291.75,7314.0,279.3816,280.3107,279.0846,279.4486,7314.0
2022-01-14 13:00:00,291.54,292.02,290.93,291.65,3513.0,279.2475,279.7072,278.6632,279.3528,3513.0
2022-01-14 13:30:00,291.57,291.57,289.83,290.36,3652.0,279.2762,279.2762,277.6096,278.1172,3652.0
2022-01-14 14:00:00,290.21,291.3,290.21,290.54,3666.0,277.9735,279.0176,277.9735,278.2896,3666.0
2022-01-14 14:30:00,290.75,291.65,290.75,291.08,3312.0,278.4908,279.3528,278.4908,278.8069,3312.0
2022-01-14 15:00:00,290.91,291.93,290.44,291.42,4684.0,278.644,279.621,278.1938,279.1325,4684.0
2022-01-14 15:30:00,291.75,292.52,290.94,291.42,25437.0,279.4486,280.1861,278.6728,279.1325,25437.0
2022-01-18 09:30:00,287.04,289.33,283.09,283.09,2777.0,274.9372,277.1307,271.1538,271.1538,2777.0
2022-01-18 10:00:00,284.44,290.09,284.05,289.18,9871.0,272.4468,277.8586,272.0733,276.987,9871.0
2022-01-18 10:30:00,288.74,292.13,288.74,291.39,9255.0,276.5655,279.8126,276.5655,279.1038,9255.0
2022-01-18 11:00:00,291.76,292.9,290.64,291.84,7469.0,279.4582,280.5501,278.3854,279.5348,7469.0
2022-01-18 11:30:00,291.49,292.71,290.9,292.55,4445.0,279.1996,280.3681,278.6345,280.2149,4445.0
2022-01-18 12:00:00,292.89,293.06,291.8,292.38,8116.0,280.5405,280.7034,279.4965,280.052,8116.0
2022-01-18 12:30:00,292.38,293.12,291.04,291.05,6406.0,280.052,280.7608,278.7685,278.7781,6406.0
2022-01-18 13:00:00,291.29,291.75,290.34,290.34,4247.0,279.008,279.4486,278.0981,278.0981,4247.0
2022-01-18 13:30:00,290.56,291.54,290.46,291.54,3021.0,278.3088,279.2475,278.213,279.2475,3021.0
2022-01-18 14:00:00,291.51,291.92,291.06,291.06,3701.0,279.2187,279.6114,278.7877,278.7877,3701.0
2022-01-18 14:30:00,291.15,293.33,291.14,293.07,4093.0,278.8739,280.962,278.8643,280.713,4093.0
2022-01-18 15:00:00,293.0,293.73,292.55,293.23,11776.0,280.6459,281.3451,280.2149,280.8662,11776.0
2022-01-18 15:30:00,293.27,294.27,292.38,292.86,34053.0,280.9045,281.8624,280.052,280.5118,34053.0
2022-01-19 09:30:00,294.61,297.31,293.47,295.71,4274.0,282.188,284.7742,281.0961,283.2416,4274.0
2022-01-19 10:00:00,295.7,295.7,290.5,291.28,3857.0,283.2321,283.2321,278.2513,278.9984,3857.0
2022-01-19 10:30:00,291.31,293.2,290.66,293.19,7484.0,279.0272,280.8375,278.4046,280.8279,7484.0
2022-01-19 11:00:00,292.56,292.56,290.75,291.69,2698.0,280.2245,280.2245,278.4908,279.3911,2698.0
2022-01-19 11:30:00,291.73,293.18,290.93,293.18,4680.0,279.4295,280.8183,278.6632,280.8183,4680.0
2022-01-19 12:00:00,293.64,295.02,293.64,294.69,4332.0,281.2589,282.5807,281.2589,282.2647,4332.0
2022-01-19 12:30:00,294.71,294.9,293.81,294.28,3348.0,282.2838,282.4658,281.4218,281.8719,3348.0
2022-01-19 13:00:00,294.07,295.6,293.98,294.04,5228.0,281.6708,283.1363,281.5846,281.6421,5228.0
2022-01-19 13:30:00,293.52,293.99,293.24,293.24,3605.0,281.144,281.5942,280.8758,280.8758,3605.0
2022-01-19 14:00:00,293.29,293.59,292.2,292.95,3306.0,280.9237,281.211,279.8796,280.598,3306.0
2022-01-19 14:30:00,292.79,293.78,292.3,293.71,3966.0,280.4448,281.393,279.9754,281.326,3966.0
2022-01-19 15:00:00,293.5,293.76,292.59,292.59,6916.0,281.1248,281.3739,280.2532,280.2532,6916.0
2022-01-19 15:30:00,292.2,292.74,290.65,290.65,21985.0,279.8796,280.3969,278.395,278.395,21985.0
2022-01-20 09:30:00,292.51,295.53,289.11,293.8,3101.0,280.1766,283.0692,276.9199,281.4122,3101.0
2022-01-20 10:00:00,295.24,295.3,291.29,292.25,3007.0,282.7915,282.8489,279.008,279.9275,3007.0
2022-01-20 10:30:00,292.25,292.29,290.8,291.23,5711.0,279.9275,279.9658,278.5387,278.9505,5711.0
2022-01-20 11:00:00,291.11,292.07,290.62,291.31,7182.0,278.8356,279.7551,278.3663,279.0272,7182.0
2022-01-20 11:30:00,291.0,291.64,289.89,290.36,4903.0,278.7302,279.3433,277.667,278.1172,4903.0
2022-01-20 12:00:00,290.75,291.29,290.03,291.29,4854.0,278.4908,279.008,277.8011,279.008,4854.0
2022-01-20 12:30:00,291.92,292.24,290.1,290.1,5555.0,279.6114,279.918,277.8682,277.8682,5555.0
2022-01-20 13:00:00,289.85,289.85,287.71,288.13,8545.0,277.6287,277.6287,275.579,275.9812,8545.0
2022-01-20 13:30:00,287.85,288.72,287.52,288.06,4979.0,275.7131,276.5464,275.397,275.9142,4979.0
2022-01-20 14:00:00,288.04,288.92,286.97,286.97,5275.0,275.895,276.7379,274.8702,274.8702,5275.0
2022-01-20 14:30:00,286.96,286.96,285.68,286.25,6531.0,274.8606,274.8606,273.6345,274.1805,6531.0
2022-01-20 15:00:00,286.2,286.38,284.73,285.69,11321.0,274.1326,274.305,272.7246,273.6441,11321.0
2022-01-20 15:30:00,285.42,285.76,283.06,283.57,34928.0,273.3855,273.7112,271.125,271.6135,34928.0
2022-01-21 09:30:00,283.28,285.86,281.41,282.4,5041.0,271.3357,273.807,269.5446,270.4928,5041.0
2022-01-21 10:00:00,283.05,283.08,280.59,283.07,4227.0,271.1154,271.1442,268.7592,271.1346,4227.0
2022-01-21 10:30:00,283.12,285.6,283.12,285.6,2999.0,271.1825,273.5579,271.1825,273.5579,2999.0
2022-01-21 11:00:00,286.04,287.98,284.94,286.72,5455.0,273.9794,275.8376,272.9258,274.6307,5455.0
2022-01-21 11:30:00,286.75,286.75,284.79,285.16,2688.0,274.6594,274.6594,272.7821,273.1365,2688.0
2022-01-21 12:00:00,285.04,285.04,283.41,283.66,2961.0,273.0215,273.0215,271.4603,271.6997,2961.0
2022-01-21 12:30:00,283.3,284.65,282.57,284.03,2485.0,271.3549,272.648,270.6557,272.0541,2485.0
2022-01-21 13:00:00,283.66,284.36,282.43,283.25,4143.0,271.6997,272.3702,270.5216,271.307,4143.0
2022-01-21 13:30:00,283.6,285.25,283.28,283.6,4774.0,271.6423,273.2227,271.3357,271.6423,4774.0
2022-01-21 14:00:00,284.14,284.14,282.02,282.02,2556.0,272.1595,272.1595,270.1289,270.1289,2556.0
2022-01-21 14:30:00,282.44,283.2,281.74,282.04,2164.0,270.5312,271.2591,269.8607,270.148,2164.0
2022-01-21 15:00:00,281.91,282.93,280.16,280.16,3220.0,270.0235,271.0005,268.3473,268.3473,3220.0
2022-01-21 15:30:00,280.86,282.39,280.14,280.15,21710.0,269.0178,270.4833,268.3281,268.3377,21710.0
2022-01-24 09:30:00,276.42,278.91,274.37,276.63,3502.0,264.765,267.15,262.8014,264.9661,3502.0
2022-01-24 10:00:00,277.49,279.2,273.97,277.86,5197.0,265.7899,267.4278,262.4183,266.1443,5197.0
2022-01-24 10:30:00,277.93,280.27,277.6,279.04,6046.0,266.2113,268.4527,265.8952,267.2745,6046.0
2022-01-24 11:00:00,279.75,279.85,278.49,279.51,4171.0,267.9546,268.0504,266.7477,267.7247,4171.0
2022-01-24 11:30:00,279.74,279.91,277.05,278.04,4041.0,267.945,268.1078,265.3684,266.3167,4041.0
2022-01-24 12:00:00,278.07,278.46,276.63,277.86,5832.0,266.3454,266.719,264.9661,266.1443,5832.0
2022-01-24 12:30:00,277.1,279.67,276.63,279.64,4078.0,265.4163,267.878,264.9661,267.8492,4078.0
2022-01-24 13:00:00,279.33,282.94,278.88,282.25,8172.0,267.5523,271.0101,267.1213,270.3492,8172.0
2022-01-24 13:30:00,282.26,284.96,281.78,284.78,5944.0,270.3588,272.9449,269.899,272.7725,5944.0
2022-01-24 14:00:00,284.78,285.36,282.27,282.62,9160.0,272.7725,273.328,270.3683,270.7036,9160.0
2022-01-24 14:30:00,282.57,283.52,281.67,283.52,5899.0,270.6557,271.5656,269.7936,271.5656,5899.0
2022-01-24 15:00:00,284.14,286.77,284.14,286.67,10673.0,272.1595,274.6786,272.1595,274.5828,10673.0
2022-01-24 15:30:00,286.05,289.19,285.65,288.61,41420.0,273.9889,276.9966,273.6058,276.441,41420.0
2022-01-25 09:30:00,284.95,284.95,278.05,278.26,2213.0,272.9353,272.9353,266.3263,266.5274,2213.0
2022-01-25 10:00:00,277.38,280.33,276.38,280.33,5216.0,265.6845,268.5101,264.7267,268.5101,5216.0
2022-01-25 10:30:00,280.23,280.93,277.73,277.74,5825.0,268.4143,269.0848,266.0198,266.0293,5825.0
2022-01-25 11:00:00,277.11,279.1,276.2,278.46,3990.0,265.4259,267.332,264.5543,266.719,3990.0
2022-01-25 11:30:00,278.44,278.94,276.64,277.69,5653.0,266.6998,267.1787,264.9757,265.9814,5653.0
2022-01-25 12:00:00,277.44,280.28,277.03,280.28,3687.0,265.742,268.4622,265.3493,268.4622,3687.0
2022-01-25 12:30:00,279.63,279.63,277.82,277.91,2769.0,267.8396,267.8396,266.106,266.1922,2769.0
2022-01-25 13:00:00,278.03,279.89,277.84,279.89,4900.0,266.3071,268.0887,266.1251,268.0887,4900.0
2022-01-25 13:30:00,279.8,281.36,279.43,281.36,2780.0,268.0025,269.4967,267.6481,269.4967,2780.0
2022-01-25 14:00:00,281.85,284.09,281.33,283.54,10461.0,269.966,272.1116,269.468,271.5848,10461.0
2022-01-25 14:30:00,283.68,286.34,283.04,286.23,6733.0,271.7189,274.2667,271.1059,274.1614,6733.0
2022-01-25 15:00:00,285.92,286.04,284.11,284.17,19154.0,273.8644,273.9794,272.1307,272.1882,19154.0
2022-01-25 15:30:00,283.9,285.56,283.59,283.6,57099.0,271.9296,273.5196,271.6327,271.6423,57099.0
2022-01-26 09:30:00,285.91,287.85,285.67,285.67,1468.0,273.8549,275.7131,273.625,273.625,1468.0
2022-01-26 10:00:00,288.06,288.84,286.58,286.65,2014.0,275.9142,276.6613,274.4966,274.5637,2014.0
2022-01-26 10:30:00,286.24,286.71,285.2,286.58,8247.0,274.1709,274.6211,273.1748,274.4966,8247.0
2022-01-26 11:00:00,286.34,287.69,285.28,285.34,2408.0,274.2667,275.5598,273.2514,273.3089,2408.0
2022-01-26 11:30:00,285.5,286.56,285.39,286.22,7421.0,273.4621,274.4774,273.3568,274.1518,7421.0
2022-01-26 12:00:00,285.85,286.5,285.4,286.23,3720.0,273.7974,274.42,273.3664,274.1614,3720.0
2022-01-26 12:30:00,286.29,286.6,286.2,286.32,2683.0,274.2188,274.5158,274.1326,274.2476,2683.0
2022-01-26 13:00:00,286.0,286.11,285.29,285.48,3714.0,273.9411,274.0464,273.261,273.443,3714.0
2022-01-26 13:30:00,285.48,286.95,285.48,286.94,3900.0,273.443,274.851,273.443,274.8414,3900.0
2022-01-26 14:00:00,287.7,288.03,284.83,286.52,8017.0,275.5694,275.8855,272.8204,274.4391,8017.0
2022-01-26 14:30:00,286.13,286.13,278.52,279.43,21579.0,274.0656,274.0656,266.7764,267.6481,21579.0
2022-01-26 15:00:00,278.85,279.03,271.52,274.81,21840.0,267.0925,267.2649,260.0716,263.2229,21840.0
2022-01-26 15:30:00,275.16,275.76,272.93,275.25,39865.0,263.5581,264.1328,261.4221,263.6443,39865.0
2022-01-27 09:30:00,276.13,279.72,275.37,278.66,3317.0,264.4872,267.9258,263.7593,266.9105,3317.0
2022-01-27 10:00:00,277.36,279.72,276.92,278.11,2199.0,265.6654,267.9258,265.2439,266.3837,2199.0
2022-01-27 10:30:00,276.2,277.04,275.44,277.04,1413.0,264.5543,265.3588,263.8263,265.3588,1413.0
2022-01-27 11:00:00,277.89,278.27,276.0,276.05,17322.0,266.173,266.537,264.3627,264.4106,17322.0
2022-01-27 11:30:00,276.05,278.68,276.05,278.2,6877.0,264.4106,266.9297,264.4106,266.4699,6877.0
2022-01-27 12:00:00,278.02,278.91,275.89,276.0,8432.0,266.2975,267.15,264.2573,264.3627,8432.0
2022-01-27 12:30:00,276.14,276.43,274.6,275.95,10701.0,264.4968,264.7746,263.0217,264.3148,10701.0
2022-01-27 13:00:00,275.94,276.03,271.92,272.25,10882.0,264.3052,264.3914,260.4547,260.7708,10882.0
2022-01-27 13:30:00,272.31,273.74,272.04,273.24,4522.0,260.8283,262.198,260.5697,261.7191,4522.0
2022-01-27 14:00:00,273.13,274.28,271.07,271.69,4404.0,261.6137,262.7152,259.6406,260.2344,4404.0
2022-01-27 14:30:00,271.14,272.51,271.09,271.19,5035.0,259.7076,261.0199,259.6597,259.7555,5035.0
2022-01-27 15:00:00,271.35,272.19,269.45,271.01,5424.0,259.9088,260.7133,258.0889,259.5831,5424.0
2022-01-27 15:30:00,271.61,272.86,270.29,272.41,35794.0,260.1578,261.3551,258.8935,260.9241,35794.0
2022-01-28 09:30:00,273.53,273.53,269.03,270.76,3776.0,261.9968,261.9968,257.6866,259.3436,3776.0
2022-01-28 10:00:00,271.54,274.35,271.34,273.07,6958.0,260.0908,262.7823,259.8992,261.5562,6958.0
2022-01-28 10:30:00,273.51,274.95,271.71,274.52,7675.0,261.9777,263.357,260.2536,262.9451,7675.0
2022-01-28 11:00:00,275.05,275.63,273.51,275.32,4386.0,263.4528,264.0083,261.9777,263.7114,4386.0
2022-01-28 11:30:00,274.71,277.36,274.71,277.36,4928.0,263.1271,265.6654,263.1271,265.6654,4928.0
2022-01-28 12:00:00,276.87,277.63,274.91,274.97,5905.0,265.196,265.924,263.3187,263.3761,5905.0
2022-01-28 12:30:00,275.25,276.51,274.23,275.37,23858.0,263.6443,264.8512,262.6673,263.7593,23858.0
2022-01-28 13:00:00,275.27,276.01,273.99,274.8,7714.0,263.6635,264.3723,262.4374,263.2133,7714.0
2022-01-28 13:30:00,275.05,275.78,274.87,275.25,5477.0,263.4528,264.152,263.2803,263.6443,5477.0
2022-01-28 14:00:00,275.38,275.39,271.95,272.52,3066.0,263.7688,263.7784,260.4835,261.0294,3066.0
2022-01-28 14:30:00,272.24,275.0,272.23,274.87,4193.0,260.7612,263.4049,260.7517,263.2803,4193.0
2022-01-28 15:00:00,275.06,276.32,274.86,275.92,8683.0,263.4623,264.6692,263.2708,264.2861,8683.0
2022-01-28 15:30:00,276.0,279.53,275.53,279.4,43355.0,264.3627,267.7439,263.9125,267.6193,43355.0
2022-01-31 09:30:00,277.7,281.28,277.7,280.66,9573.0,265.991,269.4201,265.991,268.8262,9573.0
2022-01-31 10:00:00,280.65,282.41,279.52,282.06,11560.0,268.8166,270.5024,267.7343,270.1672,11560.0
2022-01-31 10:30:00,281.72,283.08,279.13,280.51,13246.0,269.8415,271.1442,267.3607,268.6825,13246.0
2022-01-31 11:00:00,280.83,281.57,279.41,281.26,15442.0,268.989,269.6978,267.6289,269.4009,15442.0
2022-01-31 11:30:00,280.93,281.95,279.71,281.52,6122.0,269.0848,270.0618,267.9163,269.65,6122.0
2022-01-31 12:00:00,281.27,281.83,280.46,281.43,7121.0,269.4105,269.9469,268.6346,269.5637,7121.0
2022-01-31 12:30:00,281.18,281.18,279.85,280.16,5256.0,269.3243,269.3243,268.0504,268.3473,5256.0
2022-01-31 13:00:00,280.02,281.58,280.02,280.39,7937.0,268.2132,269.7074,268.2132,268.5676,7937.0
2022-01-31 13:30:00,280.22,281.69,280.21,281.54,7801.0,268.4048,269.8128,268.3952,269.6691,7801.0
2022-01-31 14:00:00,281.49,282.72,281.38,282.72,6297.0,269.6212,270.7994,269.5159,270.7994,6297.0
2022-01-31 14:30:00,282.72,283.16,282.27,282.81,12242.0,270.7994,271.2208,270.3683,270.8856,12242.0
2022-01-31 15:00:00,282.84,283.05,280.87,281.26,23498.0,270.9143,271.1154,269.0274,269.4009,23498.0
2022-01-31 15:30:00,281.23,283.8,280.16,283.74,53808.0,269.3722,271.8338,268.3473,271.7763,53808.0
2022-02-01 09:30:00,284.73,287.32,276.86,278.36,9735.0,272.7246,275.2054,265.1864,266.6232,9735.0
2022-02-01 10:00:00,277.92,279.71,273.39,274.46,20338.0,266.2017,267.9163,261.8627,262.8876,20338.0
2022-02-01 10:30:00,275.26,275.26,271.85,273.96,13524.0,263.6539,263.6539,260.3877,262.4087,13524.0
2022-02-01 11:00:00,274.06,276.8,273.92,275.1,10759.0,262.5045,265.129,262.3704,263.5006,10759.0
2022-02-01 11:30:00,274.52,276.89,273.63,274.26,18340.0,262.9451,265.2152,262.0926,262.6961,18340.0
2022-02-01 12:00:00,274.87,275.39,271.34,272.0,21427.0,263.2803,263.7784,259.8992,260.5314,21427.0
2022-02-01 12:30:00,271.47,277.19,271.47,277.19,8048.0,260.0237,265.5025,260.0237,265.5025,8048.0
2022-02-01 13:00:00,276.61,277.36,275.55,276.9,16885.0,264.947,265.6654,263.9317,265.2248,16885.0
2022-02-01 13:30:00,277.24,279.75,276.79,279.48,11794.0,265.5504,267.9546,265.1194,267.696,11794.0
2022-02-01 14:00:00,278.85,280.84,278.21,279.87,16441.0,267.0925,268.9986,266.4795,268.0695,16441.0
2022-02-01 14:30:00,279.47,280.11,275.39,275.5,26127.0,267.6864,268.2994,263.7784,263.8838,26127.0
2022-02-01 15:00:00,275.75,277.19,275.61,275.91,22488.0,264.1232,265.5025,263.9891,264.2765,22488.0
2022-02-01 15:30:00,275.81,278.1,275.19,277.3,92774.0,264.1807,266.3742,263.5869,265.6079,92774.0
2022-02-02 09:30:00,279.94,284.14,277.51,278.23,10374.0,268.1366,272.1595,265.809,266.4987,10374.0
2022-02-02 10:00:00,278.23,279.08,272.04,272.73,12816.0,266.4987,267.3128,260.5697,261.2306,12816.0
2022-02-02 10:30:00,272.46,274.9,271.81,272.11,10941.0,260.972,263.3091,260.3494,260.6367,10941.0
2022-02-02 11:00:00,272.14,273.4,271.4,273.38,8735.0,260.6655,261.8723,259.9567,261.8532,8735.0
2022-02-02 11:30:00,272.78,273.08,271.75,272.12,7254.0,261.2785,261.5658,260.2919,260.6463,7254.0
2022-02-02 12:00:00,271.92,273.36,271.83,272.87,7140.0,260.4547,261.834,260.3685,261.3647,7140.0
2022-02-02 12:30:00,272.78,274.51,272.64,274.09,9439.0,261.2785,262.9355,261.1444,262.5332,9439.0
2022-02-02 13:00:00,274.03,274.71,272.5,272.55,9402.0,262.4758,263.1271,261.0103,261.0582,9402.0
2022-02-02 13:30:00,272.86,273.13,271.91,272.46,7361.0,261.3551,261.6137,260.4451,260.972,7361.0
2022-02-02 14:00:00,272.62,272.62,270.72,271.29,5193.0,261.1252,261.1252,259.3053,259.8513,5193.0
2022-02-02 14:30:00,271.42,272.91,271.18,272.02,10610.0,259.9758,261.403,259.7459,260.5505,10610.0
2022-02-02 15:00:00,272.01,272.33,270.26,270.26,16153.0,260.5409,260.8474,258.8647,258.8647,16153.0
2022-02-02 15:30:00,270.44,272.27,270.12,272.07,65798.0,259.0371,260.79,258.7306,260.5984,65798.0
2022-02-03 09:30:00,269.46,270.03,265.2,265.53,5538.0,258.0985,258.6444,254.0181,254.3342,5538.0
2022-02-03 10:00:00,265.88,270.47,265.88,269.46,8733.0,254.6694,259.0659,254.6694,258.0985,8733.0
2022-02-03 10:30:00,269.01,270.75,269.0,270.24,4047.0,257.6674,259.3341,257.6578,258.8456,4047.0
2022-02-03 11:00:00,269.66,270.59,269.21,269.88,5455.0,258.29,259.1808,257.859,258.5007,5455.0
2022-02-03 11:30:00,269.5,269.5,267.02,267.63,6561.0,258.1368,258.1368,255.7613,256.3456,6561.0
2022-02-03 12:00:00,267.54,269.97,267.3,269.96,9642.0,256.2594,258.5869,256.0295,258.5774,9642.0
2022-02-03 12:30:00,269.98,270.77,269.02,270.77,11466.0,258.5965,259.3532,257.677,259.3532,11466.0
2022-02-03 13:00:00,270.2,270.3,268.57,268.57,7256.0,258.8073,258.903,257.246,257.246,7256.0
2022-02-03 13:30:00,268.86,271.24,268.54,269.53,9662.0,257.5238,259.8034,257.2172,258.1655,9662.0
2022-02-03 14:00:00,269.28,270.02,269.16,269.28,3803.0,257.926,258.6348,257.8111,257.926,3803.0
2022-02-03 14:30:00,269.24,269.54,267.79,268.58,9157.0,257.8877,258.1751,256.4989,257.2556,9157.0
2022-02-03 15:00:00,268.81,270.39,268.11,269.67,16665.0,257.4759,258.9892,256.8054,258.2996,16665.0
2022-02-03 15:30:00,269.67,270.51,268.57,268.75,69627.0,258.2996,259.1042,257.246,257.4184,69627.0
2022-02-04 09:30:00,267.58,267.58,262.8,264.0,4505.0,256.2977,256.2977,251.7193,252.8687,4505.0
2022-02-04 10:00:00,262.96,263.6,262.2,262.63,9699.0,251.8725,252.4855,251.1446,251.5564,9699.0
2022-02-04 10:30:00,262.76,262.82,260.49,261.91,6903.0,251.681,251.7384,249.5067,250.8668,6903.0
2022-02-04 11:00:00,261.7,264.85,261.7,263.74,6145.0,250.6656,253.6828,250.6656,252.6196,6145.0
2022-02-04 11:30:00,263.83,265.83,263.83,264.94,4837.0,252.7058,254.6215,252.7058,253.769,4837.0
2022-02-04 12:00:00,264.58,266.32,264.41,265.64,16307.0,253.4242,255.0908,253.2614,254.4395,16307.0
2022-02-04 12:30:00,265.66,267.34,265.65,266.65,11368.0,254.4587,256.0678,254.4491,255.4069,11368.0
2022-02-04 13:00:00,266.96,268.18,266.9,267.67,5121.0,255.7039,256.8724,255.6464,256.3839,5121.0
2022-02-04 13:30:00,267.64,269.5,267.64,268.72,9185.0,256.3552,258.1368,256.3552,257.3897,9185.0
2022-02-04 14:00:00,268.67,269.14,267.42,267.46,15353.0,257.3418,257.7919,256.1445,256.1828,15353.0
2022-02-04 14:30:00,267.23,268.72,267.23,268.34,8239.0,255.9625,257.3897,255.9625,257.0257,8239.0
2022-02-04 15:00:00,268.59,270.52,268.59,270.0,14433.0,257.2651,259.1138,257.2651,258.6157,14433.0
2022-02-04 15:30:00,270.06,270.41,266.7,266.88,59828.0,258.6732,259.0084,255.4548,255.6272,59828.0
2022-02-07 09:30:00,268.13,268.13,264.12,265.53,4057.0,256.8245,256.8245,252.9836,254.3342,4057.0
2022-02-07 10:00:00,265.67,268.92,265.27,267.74,3931.0,254.4683,257.5812,254.0851,256.451,3931.0
2022-02-07 10:30:00,267.74,269.54,266.72,267.44,4883.0,256.451,258.1751,255.474,256.1636,4883.0
2022-02-07 11:00:00,267.56,268.87,266.57,268.05,8019.0,256.2786,257.5333,255.3303,256.7479,8019.0
2022-02-07 11:30:00,268.36,269.45,267.18,269.45,4703.0,257.0448,258.0889,255.9146,258.0889,4703.0
2022-02-07 12:00:00,268.86,269.98,268.43,269.19,9755.0,257.5238,258.5965,257.1119,257.8398,9755.0
2022-02-07 12:30:00,269.19,270.12,268.55,268.55,10322.0,257.8398,258.7306,257.2268,257.2268,10322.0
2022-02-07 13:00:00,269.01,270.21,269.01,270.16,9006.0,257.6674,258.8168,257.6674,258.7689,9006.0
2022-02-07 13:30:00,270.22,270.28,269.51,269.88,9717.0,258.8264,258.8839,258.1463,258.5007,9717.0
2022-02-07 14:00:00,269.66,269.86,268.92,269.82,8679.0,258.29,258.4816,257.5812,258.4433,8679.0
2022-02-07 14:30:00,269.95,270.54,269.77,270.54,9929.0,258.5678,259.1329,258.3954,259.1329,9929.0
2022-02-07 15:00:00,270.48,271.03,269.73,269.96,18794.0,259.0754,259.6023,258.3571,258.5774,18794.0
2022-02-07 15:30:00,270.08,270.66,268.4,268.69,63941.0,258.6923,259.2479,257.0831,257.3609,63941.0
2022-02-08 09:30:00,268.38,273.76,267.21,273.75,6191.0,257.064,262.2171,255.9433,262.2076,6191.0
2022-02-08 10:00:00,273.32,274.76,272.33,274.21,12005.0,261.7957,263.175,260.8474,262.6482,12005.0
2022-02-08 10:30:00,274.1,275.06,273.64,275.06,11104.0,262.5428,263.4623,262.1022,263.4623,11104.0
2022-02-08 11:00:00,275.0,275.25,274.36,274.86,17648.0,263.4049,263.6443,262.7918,263.2708,17648.0
2022-02-08 11:30:00,275.03,275.49,274.06,274.93,6954.0,263.4336,263.8742,262.5045,263.3378,6954.0
2022-02-08 12:00:00,275.16,276.34,274.96,276.34,9092.0,263.5581,264.6884,263.3665,264.6884,9092.0
2022-02-08 12:30:00,276.34,276.87,275.77,275.78,6809.0,264.6884,265.196,264.1424,264.152,6809.0
2022-02-08 13:00:00,275.78,275.87,274.3,274.92,4346.0,264.152,264.2382,262.7344,263.3282,4346.0
2022-02-08 13:30:00,275.02,275.81,274.02,274.44,9098.0,263.424,264.1807,262.4662,262.8685,9098.0
2022-02-08 14:00:00,274.45,274.84,273.02,273.3,9635.0,262.8781,263.2516,261.5083,261.7765,9635.0
2022-02-08 14:30:00,273.25,273.67,272.28,272.54,5451.0,261.7286,262.1309,260.7995,261.0486,5451.0
2022-02-08 15:00:00,272.67,274.32,272.39,273.98,7244.0,261.1731,262.7535,260.9049,262.4279,7244.0
2022-02-08 15:30:00,273.93,274.09,272.22,273.18,48682.0,262.38,262.5332,260.7421,261.6616,48682.0
2022-02-09 09:30:00,276.54,278.19,275.53,276.81,6392.0,264.8799,266.4604,263.9125,265.1385,6392.0
2022-02-09 10:00:00,277.1,279.5,277.08,278.59,13898.0,265.4163,267.7151,265.3972,266.8435,13898.0
2022-02-09 10:30:00,278.49,278.49,276.78,277.28,11042.0,266.7477,266.7477,265.1098,265.5887,11042.0
2022-02-09 11:00:00,277.56,278.46,276.28,276.77,10210.0,265.8569,266.719,264.6309,265.1002,10210.0
2022-02-09 11:30:00,276.82,276.9,275.63,276.5,11087.0,265.1481,265.2248,264.0083,264.8416,11087.0
2022-02-09 12:00:00,276.95,277.68,275.73,276.12,12190.0,265.2726,265.9719,264.1041,264.4776,12190.0
2022-02-09 12:30:00,275.77,276.02,275.01,275.36,6855.0,264.1424,264.3819,263.4144,263.7497,6855.0
2022-02-09 13:00:00,275.42,275.6,274.77,275.04,11496.0,263.8072,263.9796,263.1846,263.4432,11496.0
2022-02-09 13:30:00,275.14,275.16,274.0,274.19,7761.0,263.539,263.5581,262.447,262.629,7761.0
2022-02-09 14:00:00,274.62,274.94,273.62,273.82,5839.0,263.0409,263.3474,262.083,262.2746,5839.0
2022-02-09 14:30:00,273.77,274.16,273.14,273.65,11675.0,262.2267,262.6003,261.6233,262.1118,11675.0
2022-02-09 15:00:00,274.1,274.34,273.04,273.26,23901.0,262.5428,262.7727,261.5275,261.7382,23901.0
2022-02-09 15:30:00,273.37,275.77,273.37,275.77,40061.0,261.8436,264.1424,261.8436,264.1424,40061.0
2022-02-10 09:30:00,270.21,270.51,267.72,269.31,6021.0,258.8168,259.1042,256.4318,257.9548,6021.0
2022-02-10 10:00:00,270.02,271.56,269.62,271.18,8923.0,258.6348,260.1099,258.2517,259.7459,8923.0
2022-02-10 10:30:00,270.95,272.85,270.93,270.97,9316.0,259.5256,261.3455,259.5065,259.5448,9316.0
2022-02-10 11:00:00,271.45,272.4,270.91,271.11,10032.0,260.0045,260.9145,259.4873,259.6789,10032.0
2022-02-10 11:30:00,271.24,272.31,270.82,271.79,4698.0,259.8034,260.8283,259.4011,260.3302,4698.0
2022-02-10 12:00:00,271.97,271.97,270.68,271.91,7582.0,260.5026,260.5026,259.267,260.4451,7582.0
2022-02-10 12:30:00,271.91,273.17,269.9,271.17,16617.0,260.4451,261.652,258.5199,259.7364,16617.0
2022-02-10 13:00:00,270.96,271.65,269.47,269.47,9490.0,259.5352,260.1961,258.108,258.108,9490.0
2022-02-10 13:30:00,269.48,270.27,268.02,269.29,14150.0,258.1176,258.8743,256.7192,257.9356,14150.0
2022-02-10 14:00:00,269.29,269.29,267.31,268.32,8361.0,257.9356,257.9356,256.0391,257.0065,8361.0
2022-02-10 14:30:00,268.79,268.91,266.57,266.66,8118.0,257.4567,257.5716,255.3303,255.4165,8118.0
2022-02-10 15:00:00,266.66,268.25,266.51,267.55,8966.0,255.4165,256.9395,255.2728,256.269,8966.0
2022-02-10 15:30:00,267.75,267.75,264.89,266.59,37596.0,256.4606,256.4606,253.7211,255.3495,37596.0
2022-02-11 09:30:00,266.79,269.95,266.79,267.21,6326.0,255.541,258.5678,255.541,255.9433,6326.0
2022-02-11 10:00:00,267.82,268.43,266.58,267.5,8167.0,256.5276,257.1119,255.3399,256.2211,8167.0
2022-02-11 10:30:00,267.77,268.77,265.9,265.9,7452.0,256.4797,257.4375,254.6886,254.6886,7452.0
2022-02-11 11:00:00,266.19,266.25,265.28,265.49,6424.0,254.9663,255.0238,254.0947,254.2958,6424.0
2022-02-11 11:30:00,265.92,266.97,264.45,266.47,6993.0,254.7077,255.7134,253.2997,255.2345,6993.0
2022-02-11 12:00:00,266.47,266.78,266.02,266.47,6096.0,255.2345,255.5315,254.8035,255.2345,6096.0
2022-02-11 12:30:00,266.75,266.99,265.93,265.94,4105.0,255.5027,255.7326,254.7173,254.7269,4105.0
2022-02-11 13:00:00,265.93,266.44,265.23,265.23,4645.0,254.7173,255.2058,254.0468,254.0468,4645.0
2022-02-11 13:30:00,264.94,264.94,261.85,261.85,5349.0,253.769,253.769,250.8093,250.8093,5349.0
2022-02-11 14:00:00,261.35,264.5,261.22,263.32,6313.0,250.3304,253.3476,250.2059,252.2173,6313.0
2022-02-11 14:30:00,262.81,263.95,262.3,263.95,7109.0,251.7288,252.8208,251.2403,252.8208,7109.0
2022-02-11 15:00:00,263.97,264.63,263.29,264.4,9450.0,252.8399,253.4721,252.1886,253.2518,9450.0
2022-02-11 15:30:00,264.76,264.93,263.12,263.23,37330.0,253.5966,253.7595,252.0258,252.1311,37330.0
2022-02-14 09:30:00,263.98,265.56,263.62,264.45,5865.0,252.8495,254.3629,252.5047,253.2997,5865.0
2022-02-14 10:00:00,264.44,264.78,261.95,264.3,13311.0,253.2901,253.6158,250.9051,253.156,13311.0
2022-02-14 10:30:00,263.75,263.75,262.05,262.31,7583.0,252.6292,252.6292,251.0009,251.2499,7583.0
2022-02-14 11:00:00,262.26,262.47,260.59,261.64,11667.0,251.202,251.4032,249.6024,250.6082,11667.0
2022-02-14 11:30:00,261.45,262.07,260.32,261.18,10939.0,250.4262,251.02,249.3438,250.1676,10939.0
2022-02-14 12:00:00,261.17,262.18,260.49,261.97,6990.0,250.158,251.1254,249.5067,250.9243,6990.0
2022-02-14 12:30:00,262.31,262.62,261.24,262.1,8383.0,251.2499,251.5469,250.225,251.0488,8383.0
2022-02-14 13:00:00,262.25,262.98,262.24,262.6,4972.0,251.1925,251.8917,251.1829,251.5277,4972.0
2022-02-14 13:30:00,262.39,263.05,261.71,262.18,11077.0,251.3266,251.9587,250.6752,251.1254,11077.0
2022-02-14 14:00:00,261.99,262.4,260.91,261.77,9877.0,250.9434,251.3361,249.909,250.7327,9877.0
2022-02-14 14:30:00,262.52,263.4,262.14,263.22,7143.0,251.4511,252.294,251.0871,252.1216,7143.0
2022-02-14 15:00:00,263.01,264.97,262.42,264.62,10016.0,251.9204,253.7978,251.3553,253.4625,10016.0
2022-02-14 15:30:00,264.2,265.24,262.77,262.78,54041.0,253.0602,254.0564,251.6905,251.7001,54041.0
2022-02-15 09:30:00,264.35,266.73,264.35,265.26,3806.0,253.2039,255.4836,253.2039,254.0755,3806.0
2022-02-15 10:00:00,265.48,266.58,264.75,265.72,4806.0,254.2863,255.3399,253.587,254.5161,4806.0
2022-02-15 10:30:00,266.41,267.06,266.22,266.31,5213.0,255.1771,255.7996,254.9951,255.0813,5213.0
2022-02-15 11:00:00,266.22,266.8,265.52,266.15,7554.0,254.9951,255.5506,254.3246,254.928,7554.0
2022-02-15 11:30:00,266.53,267.04,266.29,266.8,3698.0,255.292,255.7805,255.0621,255.5506,3698.0
2022-02-15 12:00:00,266.8,266.97,264.97,265.68,4630.0,255.5506,255.7134,253.7978,254.4778,4630.0
2022-02-15 12:30:00,265.26,266.0,264.98,265.84,6569.0,254.0755,254.7843,253.8073,254.6311,6569.0
2022-02-15 13:00:00,265.95,267.35,265.85,267.33,5359.0,254.7364,256.0774,254.6407,256.0583,5359.0
2022-02-15 13:30:00,267.56,268.24,267.09,267.11,4335.0,256.2786,256.9299,255.8284,255.8475,4335.0
2022-02-15 14:00:00,267.43,267.43,266.59,267.19,3530.0,256.154,256.154,255.3495,255.9242,3530.0
2022-02-15 14:30:00,267.19,267.19,266.3,266.47,6282.0,255.9242,255.9242,255.0717,255.2345,6282.0
2022-02-15 15:00:00,266.85,266.85,265.35,265.74,6317.0,255.5985,255.5985,254.1617,254.5353,6317.0
2022-02-15 15:30:00,265.53,265.53,263.69,265.39,25972.0,254.3342,254.3342,252.5717,254.2001,25972.0
2022-02-16 09:30:00,263.2,265.63,261.26,261.31,5255.0,252.1024,254.4299,250.2442,250.2921,5255.0
2022-02-16 10:00:00,261.94,262.98,260.67,261.44,5789.0,250.8955,251.8917,249.6791,250.4166,5789.0
2022-02-16 10:30:00,261.34,261.86,260.0,260.79,7132.0,250.3208,250.8189,249.0373,249.794,7132.0
2022-02-16 11:00:00,260.63,261.93,260.14,261.78,6797.0,249.6408,250.8859,249.1714,250.7423,6797.0
2022-02-16 11:30:00,261.76,262.64,260.74,261.82,6106.0,250.7231,251.566,249.7461,250.7806,6106.0
2022-02-16 12:00:00,261.62,263.43,261.62,262.8,5009.0,250.589,252.3227,250.589,251.7193,5009.0
2022-02-16 12:30:00,262.73,262.74,261.57,261.89,3339.0,251.6522,251.6618,250.5411,250.8476,3339.0
2022-02-16 13:00:00,261.53,261.94,260.99,261.2,3934.0,250.5028,250.8955,249.9856,250.1867,3934.0
2022-02-16 13:30:00,261.35,261.83,260.55,260.94,9934.0,250.3304,250.7902,249.5641,249.9377,9934.0
2022-02-16 14:00:00,260.94,263.3,260.74,262.35,9835.0,249.9377,252.1982,249.7461,251.2882,9835.0
2022-02-16 14:30:00,262.41,263.2,261.62,262.88,10369.0,251.3457,252.1024,250.589,251.7959,10369.0
2022-02-16 15:00:00,263.09,263.66,262.59,263.55,11750.0,251.997,252.543,251.5181,252.4376,11750.0
2022-02-16 15:30:00,263.42,263.85,261.81,261.81,68117.0,252.3131,252.725,250.771,250.771,68117.0
2022-02-17 09:30:00,258.72,259.17,255.24,255.48,13388.0,247.8113,248.2423,244.478,244.7079,13388.0
2022-02-17 10:00:00,255.0,257.86,254.86,256.7,5863.0,244.2481,246.9876,244.114,245.8765,5863.0
2022-02-17 10:30:00,256.78,257.45,256.33,257.44,9836.0,245.9531,246.5948,245.5221,246.5853,9836.0
2022-02-17 11:00:00,257.45,257.5,256.07,256.25,9974.0,246.5948,246.6427,245.273,245.4454,9974.0
2022-02-17 11:30:00,256.25,258.33,256.03,258.09,12421.0,245.4454,247.4377,245.2347,247.2079,12421.0
2022-02-17 12:00:00,257.93,258.95,257.79,258.66,8328.0,247.0546,248.0316,246.9205,247.7538,8328.0
2022-02-17 12:30:00,258.59,258.9,257.48,257.73,12756.0,247.6868,247.9837,246.6236,246.863,12756.0
2022-02-17 13:00:00,257.73,257.78,256.8,256.91,12669.0,246.863,246.9109,245.9722,246.0776,12669.0
2022-02-17 13:30:00,256.76,257.32,255.35,255.48,54907.0,245.9339,246.4703,244.5834,244.7079,54907.0
2022-02-17 14:00:00,255.67,255.67,253.99,254.55,83297.0,244.8899,244.8899,243.2807,243.8171,83297.0
2022-02-17 14:30:00,255.01,255.01,253.47,253.58,17697.0,244.2577,244.2577,242.7827,242.888,17697.0
2022-02-17 15:00:00,253.61,254.06,252.77,253.59,18677.0,242.9168,243.3478,242.1122,242.8976,18677.0
2022-02-17 15:30:00,253.73,254.23,252.57,252.65,55407.0,243.0317,243.5106,241.9206,241.9972,55407.0
2022-02-18 09:30:00,253.21,255.28,251.25,255.28,19360.0,242.5336,244.5163,240.6563,244.5163,19360.0
2022-02-18 10:00:00,254.07,255.05,251.59,251.8,7998.0,243.3574,244.296,240.9819,241.1831,7998.0
2022-02-18 10:30:00,251.36,252.8,251.11,252.65,10682.0,240.7616,242.1409,240.5222,241.9972,10682.0
2022-02-18 11:00:00,252.54,252.6,250.37,251.53,9054.0,241.8919,241.9493,239.8134,240.9245,9054.0
2022-02-18 11:30:00,251.57,251.57,249.45,249.56,8495.0,240.9628,240.9628,238.9322,239.0375,8495.0
2022-02-18 12:00:00,249.57,251.44,249.24,251.4,9332.0,239.0471,240.8382,238.731,240.7999,9332.0
2022-02-18 12:30:00,251.08,252.16,250.73,251.59,13756.0,240.4934,241.5279,240.1582,240.9819,13756.0
2022-02-18 13:00:00,251.58,252.49,250.72,251.76,7579.0,240.9723,241.844,240.1486,241.1448,7579.0
2022-02-18 13:30:00,251.83,253.57,251.72,253.1,8291.0,241.2118,242.8784,241.1064,242.4283,8291.0
2022-02-18 14:00:00,252.92,253.74,252.45,253.55,7000.0,242.2558,243.0413,241.8057,242.8593,7000.0
2022-02-18 14:30:00,253.57,254.41,252.59,254.18,13873.0,242.8784,243.683,241.9398,243.4627,13873.0
2022-02-18 15:00:00,254.2,254.45,252.73,252.95,14753.0,243.4819,243.7213,242.0739,242.2846,14753.0
2022-02-18 15:30:00,252.95,253.53,251.34,251.89,44171.0,242.2846,242.8401,240.7425,241.2693,44171.0
2022-02-22 09:30:00,250.74,251.14,246.33,251.14,8675.0,240.1678,240.5509,235.9437,240.5509,8675.0
2022-02-22 10:00:00,251.16,252.54,250.89,252.35,7477.0,240.5701,241.8919,240.3114,241.7099,7477.0
2022-02-22 10:30:00,251.96,252.3,250.48,250.84,10418.0,241.3363,241.662,239.9187,240.2635,10418.0
2022-02-22 11:00:00,251.12,252.06,250.25,251.59,9024.0,240.5317,241.4321,239.6984,240.9819,9024.0
2022-02-22 11:30:00,251.8,252.88,251.37,252.11,6994.0,241.1831,242.2175,240.7712,241.48,6994.0
2022-02-22 12:00:00,252.11,253.13,250.96,251.39,6905.0,241.48,242.457,240.3785,240.7904,6905.0
2022-02-22 12:30:00,251.22,251.83,250.91,251.29,7555.0,240.6275,241.2118,240.3306,240.6946,7555.0
2022-02-22 13:00:00,251.53,252.18,251.14,251.79,7514.0,240.9245,241.547,240.5509,241.1735,7514.0
2022-02-22 13:30:00,251.66,252.3,250.83,251.33,8182.0,241.049,241.662,240.254,240.7329,8182.0
2022-02-22 14:00:00,251.34,251.53,249.95,250.43,7910.0,240.7425,240.9245,239.4111,239.8708,7910.0
2022-02-22 14:30:00,250.46,252.74,249.97,252.57,7632.0,239.8996,242.0834,239.4302,241.9206,7632.0
2022-02-22 15:00:00,252.57,253.82,251.86,253.32,17120.0,241.9206,243.1179,241.2405,242.639,17120.0
2022-02-22 15:30:00,253.14,253.6,251.36,251.97,55407.0,242.4666,242.9072,240.7616,241.3459,55407.0
2022-02-23 09:30:00,251.65,252.64,249.07,252.45,13419.0,241.0394,241.9877,238.5682,241.8057,13419.0
2022-02-23 10:00:00,251.8,251.92,249.84,249.84,3300.0,241.1831,241.298,239.3057,239.3057,3300.0
2022-02-23 10:30:00,249.56,251.72,249.56,251.04,23262.0,239.0375,241.1064,239.0375,240.4551,23262.0
2022-02-23 11:00:00,251.11,251.92,250.01,250.75,23172.0,240.5222,241.298,239.4685,240.1773,23172.0
2022-02-23 11:30:00,250.71,252.07,250.7,251.55,5624.0,240.139,241.4417,240.1295,240.9436,5624.0
2022-02-23 12:00:00,251.84,253.2,251.61,253.19,7417.0,241.2214,242.524,241.0011,242.5145,7417.0
2022-02-23 12:30:00,252.77,253.12,252.1,252.72,6846.0,242.1122,242.4474,241.4704,242.0643,6846.0
2022-02-23 13:00:00,252.49,252.55,251.28,251.82,10949.0,241.844,241.9014,240.685,241.2022,10949.0
2022-02-23 13:30:00,252.18,252.98,251.33,252.33,7330.0,241.547,242.3133,240.7329,241.6907,7330.0
2022-02-23 14:00:00,252.46,252.85,250.43,250.71,9525.0,241.8152,242.1888,239.8708,240.139,9525.0
2022-02-23 14:30:00,250.73,251.27,249.96,250.81,14045.0,240.1582,240.6754,239.4207,240.2348,14045.0
2022-02-23 15:00:00,250.68,250.89,249.65,250.6,24819.0,240.1103,240.3114,239.1237,240.0337,24819.0
2022-02-23 15:30:00,250.61,250.83,248.85,249.15,105219.0,240.0432,240.254,238.3575,238.6448,105219.0
2022-02-24 09:30:00,244.27,248.86,243.92,248.86,11897.0,233.9706,238.367,233.6353,238.367,11897.0
2022-02-24 10:00:00,248.82,251.82,248.38,251.04,31072.0,238.3287,241.2022,237.9073,240.4551,31072.0
2022-02-24 10:30:00,250.75,252.7,250.14,251.44,12573.0,240.1773,242.0451,239.5931,240.8382,12573.0
2022-02-24 11:00:00,251.11,252.13,249.39,250.63,14883.0,240.5222,241.4992,238.8747,240.0624,14883.0
2022-02-24 11:30:00,250.77,253.3,250.26,253.14,16162.0,240.1965,242.6198,239.708,242.4666,16162.0
2022-02-24 12:00:00,253.14,253.45,251.6,253.0,18062.0,242.4666,242.7635,240.9915,242.3325,18062.0
2022-02-24 12:30:00,252.83,254.74,252.25,253.62,30281.0,242.1696,243.9991,241.6141,242.9263,30281.0
2022-02-24 13:00:00,253.91,253.91,251.11,251.25,28700.0,243.2041,243.2041,240.5222,240.6563,28700.0
2022-02-24 13:30:00,251.25,252.7,250.36,251.65,24816.0,240.6563,242.0451,239.8038,241.0394,24816.0
2022-02-24 14:00:00,251.42,253.88,251.3,253.26,13143.0,240.8191,243.1754,240.7042,242.5815,13143.0
2022-02-24 14:30:00,253.48,255.52,253.32,255.19,15860.0,242.7922,244.7462,242.639,244.4301,15860.0
2022-02-24 15:00:00,255.12,256.14,254.56,254.79,16932.0,244.3631,245.3401,243.8267,244.047,16932.0
2022-02-24 15:30:00,254.52,257.03,254.51,255.99,65316.0,243.7884,246.1926,243.7788,245.1964,65316.0
2022-02-25 09:30:00,255.11,259.99,255.11,255.91,5060.0,244.3535,249.0277,244.3535,245.1198,5060.0
2022-02-25 10:00:00,256.12,256.54,253.72,255.83,10080.0,245.3209,245.7232,243.0221,245.0431,10080.0
2022-02-25 10:30:00,256.0,259.34,255.99,258.98,15635.0,245.206,248.4052,245.1964,248.0603,15635.0
2022-02-25 11:00:00,258.97,260.29,258.83,260.15,13546.0,248.0508,249.3151,247.9167,249.181,13546.0
2022-02-25 11:30:00,260.14,261.04,259.14,260.82,7545.0,249.1714,250.0335,248.2136,249.8227,7545.0
2022-02-25 12:00:00,261.04,261.86,260.82,261.81,9896.0,250.0335,250.8189,249.8227,250.771,9896.0
2022-02-25 12:30:00,261.84,261.99,261.0,261.62,8411.0,250.7997,250.9434,249.9952,250.589,8411.0
2022-02-25 13:00:00,261.89,262.35,260.9,261.9,8724.0,250.8476,251.2882,249.8994,250.8572,8724.0
2022-02-25 13:30:00,262.47,263.25,261.91,262.59,8313.0,251.4032,252.1503,250.8668,251.5181,8313.0
2022-02-25 14:00:00,262.54,264.01,262.2,263.69,12904.0,251.4702,252.8782,251.1446,252.5717,12904.0
2022-02-25 14:30:00,263.82,264.06,262.85,263.91,17910.0,252.6963,252.9261,251.7672,252.7825,17910.0
2022-02-25 15:00:00,263.54,264.16,262.92,263.77,23554.0,252.4281,253.0219,251.8342,252.6484,23554.0
2022-02-25 15:30:00,263.78,264.87,263.08,264.64,58131.0,252.6579,253.702,251.9875,253.4817,58131.0
2022-02-28 09:30:00,260.81,263.63,260.81,263.58,4482.0,249.8132,252.5143,249.8132,252.4664,4482.0
2022-02-28 10:00:00,263.99,268.17,263.99,266.51,38809.0,252.8591,256.8628,252.8591,255.2728,38809.0
2022-02-28 10:30:00,266.5,270.52,265.61,268.56,25458.0,255.2633,259.1138,254.4108,257.2364,25458.0
2022-02-28 11:00:00,268.95,272.21,268.24,271.69,28377.0,257.61,260.7325,256.9299,260.2344,28377.0
2022-02-28 11:30:00,271.38,271.72,268.27,268.27,14458.0,259.9375,260.2632,256.9586,256.9586,14458.0
2022-02-28 12:00:00,268.23,268.23,263.88,265.35,8733.0,256.9203,256.9203,252.7537,254.1617,8733.0
2022-02-28 12:30:00,265.62,266.39,263.68,266.23,15419.0,254.4204,255.1579,252.5622,255.0046,15419.0
2022-02-28 13:00:00,266.24,266.24,263.53,264.25,10305.0,255.0142,255.0142,252.4185,253.1081,10305.0
2022-02-28 13:30:00,264.39,266.49,264.12,265.18,13201.0,253.2422,255.2537,252.9836,253.9989,13201.0
2022-02-28 14:00:00,265.11,265.45,262.52,262.83,12057.0,253.9319,254.2575,251.4511,251.748,12057.0
2022-02-28 14:30:00,262.6,263.98,262.58,263.95,9245.0,251.5277,252.8495,251.5085,252.8208,9245.0
2022-02-28 15:00:00,263.94,265.12,263.08,264.47,13096.0,252.8112,253.9414,251.9875,253.3189,13096.0
2022-02-28 15:30:00,264.35,267.87,263.62,266.93,59299.0,253.2039,256.5755,252.5047,255.6751,59299.0
2022-03-01 09:30:00,271.52,271.52,265.93,265.93,12698.0,260.0716,260.0716,254.7173,254.7173,12698.0
2022-03-01 10:00:00,266.13,268.73,265.08,266.42,17104.0,254.9089,257.3992,253.9031,255.1866,17104.0
2022-03-01 10:30:00,266.8,266.8,262.7,263.82,9886.0,255.5506,255.5506,251.6235,252.6963,9886.0
2022-03-01 11:00:00,263.64,268.04,263.64,267.68,6180.0,252.5238,256.7383,252.5238,256.3935,6180.0
2022-03-01 11:30:00,267.27,267.27,265.9,266.34,9129.0,256.0008,256.0008,254.6886,255.11,9129.0
2022-03-01 12:00:00,266.21,266.63,265.23,266.55,5674.0,254.9855,255.3878,254.0468,255.3111,5674.0
2022-03-01 12:30:00,266.55,267.84,266.14,267.84,9425.0,255.3111,256.5468,254.9184,256.5468,9425.0
2022-03-01 13:00:00,267.88,268.0,266.44,266.8,10237.0,256.5851,256.7,255.2058,255.5506,10237.0
2022-03-01 13:30:00,266.85,268.49,266.85,268.14,11328.0,255.5985,257.1694,255.5985,256.8341,11328.0
2022-03-01 14:00:00,268.34,270.31,267.67,269.92,13845.0,257.0257,258.9126,256.3839,258.5391,13845.0
2022-03-01 14:30:00,269.66,270.11,267.39,267.72,11909.0,258.29,258.721,256.1157,256.4318,11909.0
2022-03-01 15:00:00,267.68,269.86,267.68,268.61,18918.0,256.3935,258.4816,256.3935,257.2843,18918.0
2022-03-01 15:30:00,268.56,268.94,265.97,267.42,73234.0,257.2364,257.6004,254.7556,256.1445,73234.0
2022-03-02 09:30:00,266.31,271.23,264.38,269.72,7175.0,255.0813,259.7938,253.2326,258.3475,7175.0
2022-03-02 10:00:00,269.66,271.14,266.74,270.99,13645.0,258.29,259.7076,255.4931,259.5639,13645.0
2022-03-02 10:30:00,271.9,271.9,269.71,271.56,9449.0,260.4356,260.4356,258.3379,260.1099,9449.0
2022-03-02 11:00:00,271.83,273.67,271.35,273.0,16954.0,260.3685,262.1309,259.9088,261.4892,16954.0
2022-03-02 11:30:00,272.51,273.48,272.15,272.18,11181.0,261.0199,261.949,260.675,260.7038,11181.0
2022-03-02 12:00:00,272.64,273.4,271.36,271.86,10822.0,261.1444,261.8723,259.9183,260.3973,10822.0
2022-03-02 12:30:00,271.85,272.1,270.12,271.42,7903.0,260.3877,260.6271,258.7306,259.9758,7903.0
2022-03-02 13:00:00,271.55,272.15,270.9,271.85,6589.0,260.1003,260.675,259.4777,260.3877,6589.0
2022-03-02 13:30:00,272.02,273.43,271.94,273.07,6955.0,260.5505,261.9011,260.4739,261.5562,6955.0
2022-03-02 14:00:00,273.25,274.04,272.91,273.25,7417.0,261.7286,262.4853,261.403,261.7286,7417.0
2022-03-02 14:30:00,272.92,273.55,272.3,272.61,11086.0,261.4126,262.016,260.8187,261.1156,11086.0
2022-03-02 15:00:00,272.78,274.44,272.59,274.44,14240.0,261.2785,262.8685,261.0965,262.8685,14240.0
2022-03-02 15:30:00,273.93,275.23,273.92,274.64,94490.0,262.38,263.6252,262.3704,263.06,94490.0
2022-03-03 09:30:00,276.67,277.79,273.55,274.28,2976.0,265.0044,266.0772,262.016,262.7152,2976.0
2022-03-03 10:00:00,274.78,275.09,272.26,272.62,4281.0,263.1941,263.4911,260.7804,261.1252,4281.0
2022-03-03 10:30:00,272.63,273.43,271.65,271.7,5046.0,261.1348,261.9011,260.1961,260.244,5046.0
2022-03-03 11:00:00,271.51,272.49,271.06,272.49,6223.0,260.062,261.0007,259.631,261.0007,6223.0
2022-03-03 11:30:00,272.29,272.69,271.15,272.17,4468.0,260.8091,261.1923,259.7172,260.6942,4468.0
2022-03-03 12:00:00,272.11,272.8,272.1,272.15,4853.0,260.6367,261.2976,260.6271,260.675,4853.0
2022-03-03 12:30:00,272.43,274.49,272.43,273.5,9265.0,260.9432,262.9164,260.9432,261.9681,9265.0
2022-03-03 13:00:00,273.87,274.55,273.57,274.55,5097.0,262.3225,262.9738,262.0352,262.9738,5097.0
2022-03-03 13:30:00,274.55,275.19,274.16,274.79,4287.0,262.9738,263.5869,262.6003,263.2037,4287.0
2022-03-03 14:00:00,274.51,274.96,273.95,274.12,6976.0,262.9355,263.3665,262.3991,262.562,6976.0
2022-03-03 14:30:00,274.02,274.9,273.38,273.77,8330.0,262.4662,263.3091,261.8532,262.2267,8330.0
2022-03-03 15:00:00,273.69,274.83,272.92,274.78,7195.0,262.1501,263.242,261.4126,263.1941,7195.0
2022-03-03 15:30:00,274.55,274.67,273.56,273.68,42739.0,262.9738,263.0888,262.0256,262.1405,42739.0
2022-03-04 09:30:00,271.17,275.07,269.0,271.77,4885.0,259.7364,263.4719,257.6578,260.3111,4885.0
2022-03-04 10:00:00,271.8,272.22,270.18,271.87,4638.0,260.3398,260.7421,258.7881,260.4068,4638.0
2022-03-04 10:30:00,272.32,272.32,269.44,269.88,6018.0,260.8379,260.8379,258.0793,258.5007,6018.0
2022-03-04 11:00:00,269.53,269.62,266.76,268.42,12948.0,258.1655,258.2517,255.5123,257.1023,12948.0
2022-03-04 11:30:00,267.56,268.9,266.98,268.9,3429.0,256.2786,257.5621,255.723,257.5621,3429.0
2022-03-04 12:00:00,268.21,269.58,267.18,268.55,4617.0,256.9012,258.2134,255.9146,257.2268,4617.0
2022-03-04 12:30:00,268.75,269.95,268.51,269.95,3318.0,257.4184,258.5678,257.1885,258.5678,3318.0
2022-03-04 13:00:00,269.97,271.03,269.04,270.48,4047.0,258.5869,259.6023,257.6962,259.0754,4047.0
2022-03-04 13:30:00,270.35,270.94,269.58,270.39,4936.0,258.9509,259.516,258.2134,258.9892,4936.0
2022-03-04 14:00:00,270.42,272.35,270.28,271.71,7570.0,259.018,260.8666,258.8839,260.2536,7570.0
2022-03-04 14:30:00,271.85,272.35,268.8,268.8,9117.0,260.3877,260.8666,257.4663,257.4663,9117.0
2022-03-04 15:00:00,269.07,269.53,268.58,268.87,10791.0,257.7249,258.1655,257.2556,257.5333,10791.0
2022-03-04 15:30:00,268.88,269.74,267.48,269.4,40577.0,257.5429,258.3666,256.2019,258.041,40577.0
2022-03-07 09:30:00,268.85,269.33,265.76,267.95,7226.0,257.5142,257.9739,254.5545,256.6521,7226.0
2022-03-07 10:00:00,267.56,268.41,266.46,267.07,7429.0,256.2786,257.0927,255.2249,255.8092,7429.0
2022-03-07 10:30:00,266.94,267.81,266.0,266.69,7320.0,255.6847,256.518,254.7843,255.4452,7320.0
2022-03-07 11:00:00,267.06,267.06,263.57,263.61,10788.0,255.7996,255.7996,252.4568,252.4951,10788.0
2022-03-07 11:30:00,263.93,263.93,260.78,260.94,12566.0,252.8016,252.8016,249.7844,249.9377,12566.0
2022-03-07 12:00:00,260.86,262.39,260.39,261.99,11148.0,249.8611,251.3266,249.4109,250.9434,11148.0
2022-03-07 12:30:00,261.86,263.6,261.85,262.39,8577.0,250.8189,252.4855,250.8093,251.3266,8577.0
2022-03-07 13:00:00,262.31,263.2,261.23,261.61,12166.0,251.2499,252.1024,250.2155,250.5794,12166.0
2022-03-07 13:30:00,261.52,262.18,260.51,261.27,7018.0,250.4932,251.1254,249.5258,250.2538,7018.0
2022-03-07 14:00:00,261.01,262.8,261.01,261.52,8349.0,250.0047,251.7193,250.0047,250.4932,8349.0
2022-03-07 14:30:00,261.12,262.09,260.71,261.06,7741.0,250.1101,251.0392,249.7174,250.0526,7741.0
2022-03-07 15:00:00,261.38,261.47,259.8,260.98,8517.0,250.3591,250.4453,248.8458,249.976,8517.0
2022-03-07 15:30:00,260.94,261.04,258.97,259.11,50392.0,249.9377,250.0335,248.0508,248.1849,50392.0
2022-03-08 09:30:00,259.7,260.96,257.87,260.67,5949.0,248.75,249.9568,246.9971,249.6791,5949.0
2022-03-08 10:00:00,260.19,260.19,256.67,256.67,28248.0,249.2193,249.2193,245.8477,245.8477,28248.0
2022-03-08 10:30:00,256.44,258.59,255.21,258.59,9753.0,245.6274,247.6868,244.4493,247.6868,9753.0
2022-03-08 11:00:00,258.26,258.79,255.78,256.37,8497.0,247.3707,247.8783,244.9953,245.5604,8497.0
2022-03-08 11:30:00,256.08,256.65,255.06,256.19,7863.0,245.2826,245.8286,244.3056,245.388,7863.0
2022-03-08 12:00:00,256.17,258.56,256.16,257.51,22277.0,245.3688,247.658,245.3592,246.6523,22277.0
2022-03-08 12:30:00,257.52,259.35,255.99,256.84,59104.0,246.6619,248.4147,245.1964,246.0106,59104.0
2022-03-08 13:00:00,256.81,258.49,255.49,255.75,23057.0,245.9818,247.591,244.7175,244.9665,23057.0
2022-03-08 13:30:00,255.81,255.95,253.88,253.95,40539.0,245.024,245.1581,243.1754,243.2424,40539.0
2022-03-08 14:00:00,253.33,255.28,252.21,255.28,12647.0,242.6486,244.5163,241.5758,244.5163,12647.0
2022-03-08 14:30:00,254.71,256.05,254.51,255.24,20057.0,243.9704,245.2539,243.7788,244.478,20057.0
2022-03-08 15:00:00,255.17,255.83,254.67,254.68,12700.0,244.411,245.0431,243.9321,243.9416,12700.0
2022-03-08 15:30:00,254.34,255.16,252.62,252.63,102375.0,243.616,244.4014,241.9685,241.9781,102375.0
2022-03-09 09:30:00,257.74,260.64,255.15,258.65,6961.0,246.8726,249.6503,244.3918,247.7442,6961.0
2022-03-09 10:00:00,259.3,260.4,258.74,259.79,13698.0,248.3668,249.4205,247.8305,248.8362,13698.0
2022-03-09 10:30:00,259.35,261.48,259.1,261.48,20493.0,248.4147,250.4549,248.1753,250.4549,20493.0
2022-03-09 11:00:00,260.57,261.3,260.28,260.45,3774.0,249.5833,250.2825,249.3055,249.4684,3774.0
2022-03-09 11:30:00,260.49,261.86,260.49,261.85,5147.0,249.5067,250.8189,249.5067,250.8093,5147.0
2022-03-09 12:00:00,261.35,262.03,261.05,261.83,5953.0,250.3304,250.9817,250.0431,250.7902,5953.0
2022-03-09 12:30:00,262.03,263.22,261.7,263.16,3843.0,250.9817,252.1216,250.6656,252.0641,3843.0
2022-03-09 13:00:00,262.87,262.93,261.85,262.82,3747.0,251.7863,251.8438,250.8093,251.7384,3747.0
2022-03-09 13:30:00,262.45,262.5,260.72,261.05,6747.0,251.384,251.4319,249.727,250.0431,6747.0
2022-03-09 14:00:00,261.54,262.58,261.54,262.35,4223.0,250.5124,251.5085,250.5124,251.2882,4223.0
2022-03-09 14:30:00,262.27,263.31,261.6,261.63,7590.0,251.2116,252.2078,250.5699,250.5986,7590.0
2022-03-09 15:00:00,261.76,262.86,261.76,262.32,7169.0,250.7231,251.7767,250.7231,251.2595,7169.0
2022-03-09 15:30:00,262.4,262.41,260.98,261.63,67973.0,251.3361,251.3457,249.976,250.5986,67973.0
2022-03-10 09:30:00,257.2,259.87,255.35,257.13,4682.0,246.3554,248.9128,244.5834,246.2883,4682.0
2022-03-10 10:00:00,257.31,259.25,256.18,256.86,22582.0,246.4607,248.3189,245.3784,246.0297,22582.0
2022-03-10 10:30:00,257.08,257.56,255.71,255.71,6925.0,246.2404,246.7002,244.9282,244.9282,6925.0
2022-03-10 11:00:00,255.65,256.95,254.5,255.94,10594.0,244.8707,246.1159,243.7692,245.1485,10594.0
2022-03-10 11:30:00,255.65,256.73,255.62,256.62,8818.0,244.8707,245.9052,244.842,245.7998,8818.0
2022-03-10 12:00:00,256.81,257.57,256.64,257.34,9894.0,245.9818,246.7098,245.819,246.4895,9894.0
2022-03-10 12:30:00,257.07,258.24,257.05,257.81,25451.0,246.2309,247.3515,246.2117,246.9397,25451.0
2022-03-10 13:00:00,257.63,258.43,257.13,257.59,33206.0,246.7673,247.5335,246.2883,246.7289,33206.0
2022-03-10 13:30:00,256.99,256.99,255.92,256.36,4966.0,246.1542,246.1542,245.1294,245.5508,4966.0
2022-03-10 14:00:00,255.96,256.62,255.96,256.31,3486.0,245.1677,245.7998,245.1677,245.5029,3486.0
2022-03-10 14:30:00,256.79,256.8,255.84,256.24,3049.0,245.9627,245.9722,245.0527,245.4359,3049.0
2022-03-10 15:00:00,256.41,256.41,254.58,255.41,7606.0,245.5987,245.5987,243.8459,244.6409,7606.0
2022-03-10 15:30:00,255.24,256.67,254.96,256.07,34640.0,244.478,245.8477,244.2098,245.273,34640.0
2022-03-11 09:30:00,257.98,259.34,256.66,257.86,9281.0,247.1025,248.4052,245.8382,246.9876,9281.0
2022-03-11 10:00:00,257.99,258.17,256.61,257.14,9782.0,247.1121,247.2845,245.7903,246.2979,9782.0
2022-03-11 10:30:00,256.75,257.94,256.24,257.94,12277.0,245.9244,247.0642,245.4359,247.0642,12277.0
2022-03-11 11:00:00,258.04,258.67,256.89,258.36,5619.0,247.16,247.7634,246.0585,247.4665,5619.0
2022-03-11 11:30:00,258.38,260.35,258.21,258.72,6469.0,247.4856,249.3726,247.3228,247.8113,6469.0
2022-03-11 12:00:00,258.4,259.03,258.28,258.34,10803.0,247.5048,248.1082,247.3898,247.4473,10803.0
2022-03-11 12:30:00,258.1,258.72,257.78,258.31,4440.0,247.2174,247.8113,246.9109,247.4186,4440.0
2022-03-11 13:00:00,258.67,259.16,258.64,259.02,2947.0,247.7634,248.2327,247.7347,248.0986,2947.0
2022-03-11 13:30:00,258.91,259.34,258.33,258.33,3402.0,247.9933,248.4052,247.4377,247.4377,3402.0
2022-03-11 14:00:00,258.22,258.57,257.76,258.46,5184.0,247.3324,247.6676,246.8918,247.5623,5184.0
2022-03-11 14:30:00,258.49,258.49,257.01,257.05,5257.0,247.591,247.591,246.1734,246.2117,5257.0
2022-03-11 15:00:00,257.12,257.12,256.55,256.84,4377.0,246.2788,246.2788,245.7328,246.0106,4377.0
2022-03-11 15:30:00,256.81,257.72,256.25,256.25,49770.0,245.9818,246.8535,245.4454,245.4454,49770.0
2022-03-14 09:30:00,257.34,258.92,255.8,258.4,14365.0,246.4895,248.0029,245.0144,247.5048,14365.0
2022-03-14 10:00:00,258.4,260.46,257.36,259.27,7700.0,247.5048,249.4779,246.5086,248.3381,7700.0
2022-03-14 10:30:00,259.87,261.39,259.87,260.39,7022.0,248.9128,250.3687,248.9128,249.4109,7022.0
2022-03-14 11:00:00,260.86,260.86,259.38,259.67,3439.0,249.8611,249.8611,248.4435,248.7212,3439.0
2022-03-14 11:30:00,259.98,260.45,259.12,259.39,4105.0,249.0182,249.4684,248.1944,248.453,4105.0
2022-03-14 12:00:00,259.26,259.26,257.61,258.2,3413.0,248.3285,248.3285,246.7481,247.3132,3413.0
2022-03-14 12:30:00,258.53,259.97,258.34,259.07,8420.0,247.6293,249.0086,247.4473,248.1465,8420.0
2022-03-14 13:00:00,258.8,259.56,258.67,259.36,17221.0,247.8879,248.6159,247.7634,248.4243,17221.0
2022-03-14 13:30:00,259.4,259.56,258.01,258.65,12360.0,248.4626,248.6159,247.1312,247.7442,12360.0
2022-03-14 14:00:00,258.96,259.97,258.74,259.65,24154.0,248.0412,249.0086,247.8305,248.7021,24154.0
2022-03-14 14:30:00,259.65,260.17,259.53,260.0,13783.0,248.7021,249.2002,248.5871,249.0373,13783.0
2022-03-14 15:00:00,259.9,261.65,259.71,261.65,25283.0,248.9415,250.6178,248.7596,250.6178,25283.0
2022-03-14 15:30:00,261.26,263.88,261.02,263.02,78244.0,250.2442,252.7537,250.0143,251.93,78244.0
2022-03-15 09:30:00,264.84,265.71,262.64,264.94,6369.0,253.6733,254.5066,251.566,253.769,6369.0
2022-03-15 10:00:00,265.01,266.1,263.52,265.74,7437.0,253.8361,254.8801,252.4089,254.5353,7437.0
2022-03-15 10:30:00,265.6,267.04,264.19,266.37,16184.0,254.4012,255.7805,253.0507,255.1387,16184.0
2022-03-15 11:00:00,266.65,268.7,266.51,267.62,7587.0,255.4069,257.3705,255.2728,256.336,7587.0
2022-03-15 11:30:00,267.9,269.13,267.35,267.62,14156.0,256.6042,257.7824,256.0774,256.336,14156.0
2022-03-15 12:00:00,267.38,267.95,265.81,267.95,21521.0,256.1062,256.6521,254.6024,256.6521,21521.0
2022-03-15 12:30:00,268.1,268.65,266.26,266.69,8010.0,256.7958,257.3226,255.0334,255.4452,8010.0
2022-03-15 13:00:00,266.87,267.19,265.3,265.46,6935.0,255.6177,255.9242,254.1139,254.2671,6935.0
2022-03-15 13:30:00,265.3,266.26,265.3,265.91,5829.0,254.1139,255.0334,254.1139,254.6981,5829.0
2022-03-15 14:00:00,265.97,266.71,265.41,265.76,4460.0,254.7556,255.4644,254.2192,254.5545,4460.0
2022-03-15 14:30:00,265.31,266.96,265.1,266.93,6269.0,254.1234,255.7039,253.9223,255.6751,6269.0
2022-03-15 15:00:00,266.84,267.82,266.56,267.6,7073.0,255.5889,256.5276,255.3207,256.3169,7073.0
2022-03-15 15:30:00,267.69,269.25,267.5,268.34,42214.0,256.4031,257.8973,256.2211,257.0257,42214.0
2022-03-16 09:30:00,270.0,271.83,268.27,269.67,4886.0,258.6157,260.3685,256.9586,258.2996,4886.0
2022-03-16 10:00:00,269.85,271.37,268.67,271.1,8218.0,258.472,259.9279,257.3418,259.6693,8218.0
2022-03-16 10:30:00,270.9,271.49,267.77,267.77,8305.0,259.4777,260.0429,256.4797,256.4797,8305.0
2022-03-16 11:00:00,267.45,268.5,266.93,267.69,6756.0,256.1732,257.1789,255.6751,256.4031,6756.0
2022-03-16 11:30:00,267.92,268.01,266.67,267.79,6480.0,256.6234,256.7096,255.4261,256.4989,6480.0
2022-03-16 12:00:00,267.59,269.9,267.49,269.9,9003.0,256.3073,258.5199,256.2115,258.5199,9003.0
2022-03-16 12:30:00,269.47,270.36,268.76,269.21,9656.0,258.108,258.9605,257.428,257.859,9656.0
2022-03-16 13:00:00,269.24,269.51,268.06,268.2,7607.0,257.8877,258.1463,256.7575,256.8916,7607.0
2022-03-16 13:30:00,268.43,268.75,267.83,268.64,3504.0,257.1119,257.4184,256.5372,257.313,3504.0
2022-03-16 14:00:00,268.05,268.05,263.53,264.75,6799.0,256.7479,256.7479,252.4185,253.587,6799.0
2022-03-16 14:30:00,264.31,266.93,263.46,266.07,5477.0,253.1656,255.6751,252.3514,254.8514,5477.0
2022-03-16 15:00:00,266.37,268.05,266.09,267.32,6552.0,255.1387,256.7479,254.8705,256.0487,6552.0
2022-03-16 15:30:00,267.3,269.79,266.68,269.43,37404.0,256.0295,258.4145,255.4357,258.0697,37404.0
2022-03-17 09:30:00,267.64,270.44,267.64,269.65,2566.0,256.3552,259.0371,256.3552,258.2804,2566.0
2022-03-17 10:00:00,270.03,270.91,269.09,269.44,4224.0,258.6444,259.4873,257.7441,258.0793,4224.0
2022-03-17 10:30:00,269.03,269.85,268.13,268.74,3053.0,257.6866,258.472,256.8245,257.4088,3053.0
2022-03-17 11:00:00,268.81,269.49,268.49,269.49,3064.0,257.4759,258.1272,257.1694,258.1272,3064.0
2022-03-17 11:30:00,269.37,270.37,269.37,269.73,9722.0,258.0122,258.9701,258.0122,258.3571,9722.0
2022-03-17 12:00:00,270.24,270.7,269.87,270.36,2728.0,258.8456,259.2862,258.4912,258.9605,2728.0
2022-03-17 12:30:00,270.42,270.84,270.03,270.6,3020.0,259.018,259.4203,258.6444,259.1904,3020.0
2022-03-17 13:00:00,270.28,270.93,269.91,270.55,11678.0,258.8839,259.5065,258.5295,259.1425,11678.0
2022-03-17 13:30:00,270.5,271.34,270.47,271.22,6103.0,259.0946,259.8992,259.0659,259.7842,6103.0
2022-03-17 14:00:00,271.63,272.2,271.43,271.65,3739.0,260.177,260.7229,259.9854,260.1961,3739.0
2022-03-17 14:30:00,271.22,271.76,271.22,271.44,3680.0,259.7842,260.3015,259.7842,259.995,3680.0
2022-03-17 15:00:00,271.62,271.64,270.72,270.78,3354.0,260.1674,260.1865,259.3053,259.3628,3354.0
2022-03-17 15:30:00,270.96,271.77,270.81,271.77,31938.0,259.5352,260.3111,259.3915,260.3111,31938.0
2022-03-18 09:30:00,270.75,270.75,267.8,270.21,17792.0,259.3341,259.3341,256.5084,258.8168,17792.0
2022-03-18 10:00:00,271.0,272.28,270.73,271.56,3193.0,259.5735,260.7995,259.3149,260.1099,3193.0
2022-03-18 10:30:00,271.94,273.59,271.24,272.86,8033.0,260.4739,262.0543,259.8034,261.3551,8033.0
2022-03-18 11:00:00,272.89,273.73,272.14,272.55,17532.0,261.3838,262.1884,260.6655,261.0582,17532.0
2022-03-18 11:30:00,272.65,273.0,272.04,272.56,12628.0,261.1539,261.4892,260.5697,261.0677,12628.0
2022-03-18 12:00:00,272.44,273.61,272.43,273.25,15081.0,260.9528,262.0735,260.9432,261.7286,15081.0
2022-03-18 12:30:00,273.36,274.71,273.36,274.08,7461.0,261.834,263.1271,261.834,262.5237,7461.0
2022-03-18 13:00:00,273.88,275.01,273.67,274.89,10770.0,262.3321,263.4144,262.1309,263.2995,10770.0
2022-03-18 13:30:00,275.14,275.56,274.53,275.11,10805.0,263.539,263.9413,262.9547,263.5102,10805.0
2022-03-18 14:00:00,275.21,276.13,274.96,274.98,9428.0,263.606,264.4872,263.3665,263.3857,9428.0
2022-03-18 14:30:00,275.32,276.01,275.08,275.57,6436.0,263.7114,264.3723,263.4815,263.9508,6436.0
2022-03-18 15:00:00,275.62,276.54,275.42,276.51,13390.0,263.9987,264.8799,263.8072,264.8512,13390.0
2022-03-18 15:30:00,276.17,277.48,276.17,276.66,52093.0,264.5255,265.7803,264.5255,264.9949,52093.0
2022-03-21 09:30:00,274.28,277.68,273.9,276.02,12571.0,262.7152,265.9719,262.3512,264.3819,12571.0
2022-03-21 10:00:00,276.06,277.86,275.12,276.34,12179.0,264.4202,266.1443,263.5198,264.6884,12179.0
2022-03-21 10:30:00,276.46,277.39,275.21,277.39,11339.0,264.8033,265.6941,263.606,265.6941,11339.0
2022-03-21 11:00:00,277.45,278.49,276.73,278.16,10611.0,265.7516,266.7477,265.0619,266.4316,10611.0
2022-03-21 11:30:00,278.19,278.78,277.73,277.94,10172.0,266.4604,267.0255,266.0198,266.2209,10172.0
2022-03-21 12:00:00,277.91,279.31,277.76,279.27,6489.0,266.1922,267.5331,266.0485,267.4948,6489.0
2022-03-21 12:30:00,278.76,278.77,275.56,275.58,12043.0,267.0063,267.0159,263.9413,263.9604,12043.0
2022-03-21 13:00:00,274.94,275.46,269.81,270.04,24231.0,263.3474,263.8455,258.4337,258.654,24231.0
2022-03-21 13:30:00,270.0,271.7,268.73,271.7,19522.0,258.6157,260.244,257.3992,260.244,19522.0
2022-03-21 14:00:00,271.8,272.75,271.04,272.48,4544.0,260.3398,261.2497,259.6118,260.9911,4544.0
2022-03-21 14:30:00,272.56,272.62,271.13,271.15,6120.0,261.0677,261.1252,259.698,259.7172,6120.0
2022-03-21 15:00:00,271.3,273.73,271.17,273.44,11320.0,259.8609,262.1884,259.7364,261.9106,11320.0
2022-03-21 15:30:00,273.63,275.38,273.28,274.47,46031.0,262.0926,263.7688,261.7574,262.8972,46031.0
2022-03-22 09:30:00,275.01,276.31,273.72,274.11,4263.0,263.4144,264.6596,262.1788,262.5524,4263.0
2022-03-22 10:00:00,274.45,276.68,274.45,275.72,11037.0,262.8781,265.014,262.8781,264.0945,11037.0
2022-03-22 10:30:00,275.86,275.87,273.69,273.69,10083.0,264.2286,264.2382,262.1501,262.1501,10083.0
2022-03-22 11:00:00,273.59,273.59,272.43,272.84,8740.0,262.0543,262.0543,260.9432,261.3359,8740.0
2022-03-22 11:30:00,272.85,273.92,272.5,273.63,4900.0,261.3455,262.3704,261.0103,262.0926,4900.0
2022-03-22 12:00:00,274.17,274.86,273.6,274.09,3532.0,262.6099,263.2708,262.0639,262.5332,3532.0
2022-03-22 12:30:00,273.88,275.05,273.87,274.69,7234.0,262.3321,263.4528,262.3225,263.1079,7234.0
2022-03-22 13:00:00,274.69,275.84,274.69,275.19,3600.0,263.1079,264.2094,263.1079,263.5869,3600.0
2022-03-22 13:30:00,275.2,275.2,274.28,274.75,8781.0,263.5964,263.5964,262.7152,263.1654,8781.0
2022-03-22 14:00:00,274.68,275.0,274.27,274.28,4908.0,263.0984,263.4049,262.7056,262.7152,4908.0
2022-03-22 14:30:00,274.56,275.67,274.48,274.83,4038.0,262.9834,264.0466,262.9068,263.242,4038.0
2022-03-22 15:00:00,274.84,275.27,274.66,274.95,6979.0,263.2516,263.6635,263.0792,263.357,6979.0
2022-03-22 15:30:00,275.01,276.29,274.92,275.5,32027.0,263.4144,264.6405,263.3282,263.8838,32027.0
2022-03-23 09:30:00,271.32,271.51,265.04,266.81,25983.0,259.88,260.062,253.8648,255.5602,25983.0
2022-03-23 10:00:00,266.01,266.99,264.41,266.05,9211.0,254.7939,255.7326,253.2614,254.8322,9211.0
2022-03-23 10:30:00,266.39,266.91,264.21,265.56,29808.0,255.1579,255.656,253.0698,254.3629,29808.0
2022-03-23 11:00:00,265.25,265.95,263.51,263.51,5547.0,254.066,254.7364,252.3993,252.3993,5547.0
2022-03-23 11:30:00,263.04,263.36,261.56,262.42,15426.0,251.9491,252.2557,250.5315,251.3553,15426.0
2022-03-23 12:00:00,262.7,263.12,261.14,261.15,6080.0,251.6235,252.0258,250.1293,250.1388,6080.0
2022-03-23 12:30:00,261.42,262.68,261.42,262.01,4847.0,250.3975,251.6043,250.3975,250.9626,4847.0
2022-03-23 13:00:00,262.06,262.12,261.03,261.08,5907.0,251.0105,251.0679,250.0239,250.0718,5907.0
2022-03-23 13:30:00,261.34,263.27,261.02,263.15,8584.0,250.3208,252.1694,250.0143,252.0545,8584.0
2022-03-23 14:00:00,263.47,263.63,262.63,263.35,5072.0,252.361,252.5143,251.5564,252.2461,5072.0
2022-03-23 14:30:00,263.5,263.5,261.5,261.85,8503.0,252.3897,252.3897,250.4741,250.8093,8503.0
2022-03-23 15:00:00,262.11,264.31,261.7,264.31,11404.0,251.0584,253.1656,250.6656,253.1656,11404.0
2022-03-23 15:30:00,263.82,264.47,262.49,262.76,54929.0,252.6963,253.3189,251.4223,251.681,54929.0
2022-03-24 09:30:00,263.97,263.97,259.07,260.71,7689.0,252.8399,252.8399,248.1465,249.7174,7689.0
2022-03-24 10:00:00,259.73,262.35,259.72,260.92,13537.0,248.7787,251.2882,248.7691,249.9185,13537.0
2022-03-24 10:30:00,260.92,263.61,260.91,262.37,11610.0,249.9185,252.4951,249.909,251.3074,11610.0
2022-03-24 11:00:00,262.13,262.67,261.44,261.85,14057.0,251.0775,251.5947,250.4166,250.8093,14057.0
2022-03-24 11:30:00,262.08,262.67,261.5,262.07,10081.0,251.0296,251.5947,250.4741,251.02,10081.0
2022-03-24 12:00:00,261.55,261.77,259.63,259.63,6987.0,250.522,250.7327,248.6829,248.6829,6987.0
2022-03-24 12:30:00,259.65,261.87,259.65,261.07,6323.0,248.7021,250.8285,248.7021,250.0622,6323.0
2022-03-24 13:00:00,261.42,262.02,261.24,261.86,6254.0,250.3975,250.9722,250.225,250.8189,6254.0
2022-03-24 13:30:00,261.49,261.92,260.69,261.92,6059.0,250.4645,250.8764,249.6982,250.8764,6059.0
2022-03-24 14:00:00,261.74,262.39,260.43,260.44,11451.0,250.704,251.3266,249.4492,249.4588,11451.0
2022-03-24 14:30:00,260.2,260.53,258.94,260.21,11627.0,249.2289,249.545,248.022,249.2385,11627.0
2022-03-24 15:00:00,260.1,260.85,259.94,260.56,8225.0,249.1331,249.8515,248.9799,249.5737,8225.0
2022-03-24 15:30:00,260.56,261.4,259.62,261.39,31961.0,249.5737,250.3783,248.6733,250.3687,31961.0
2022-03-25 09:30:00,262.24,262.24,258.4,259.65,3594.0,251.1829,251.1829,247.5048,248.7021,3594.0
2022-03-25 10:00:00,259.76,261.94,259.76,260.79,4713.0,248.8074,250.8955,248.8074,249.794,4713.0
2022-03-25 10:30:00,261.38,261.68,259.89,260.27,3946.0,250.3591,250.6465,248.932,249.2959,3946.0
2022-03-25 11:00:00,259.41,259.54,256.93,257.03,5985.0,248.4722,248.5967,246.0968,246.1926,5985.0
2022-03-25 11:30:00,257.24,258.23,257.21,257.42,13701.0,246.3937,247.342,246.365,246.5661,13701.0
2022-03-25 12:00:00,257.53,258.63,257.31,258.63,18453.0,246.6715,247.7251,246.4607,247.7251,18453.0
2022-03-25 12:30:00,258.29,259.04,258.04,259.01,14512.0,247.3994,248.1178,247.16,248.0891,14512.0
2022-03-25 13:00:00,258.75,258.75,257.33,258.05,9248.0,247.84,247.84,246.4799,247.1695,9248.0
2022-03-25 13:30:00,258.41,259.43,258.24,259.4,4416.0,247.5144,248.4914,247.3515,248.4626,4416.0
2022-03-25 14:00:00,259.51,259.61,258.88,258.88,5252.0,248.568,248.6638,247.9645,247.9645,5252.0
2022-03-25 14:30:00,259.12,259.72,259.02,259.61,4611.0,248.1944,248.7691,248.0986,248.6638,4611.0
2022-03-25 15:00:00,259.57,259.78,258.16,258.25,10623.0,248.6255,248.8266,247.2749,247.3611,10623.0
2022-03-25 15:30:00,258.06,260.3,258.06,260.24,33804.0,247.1791,249.3247,247.1791,249.2672,33804.0
2022-03-28 09:30:00,258.32,260.73,258.32,260.72,4088.0,247.4282,249.7365,247.4282,249.727,4088.0
2022-03-28 10:00:00,260.32,260.93,259.69,259.94,9515.0,249.3438,249.9281,248.7404,248.9799,9515.0
2022-03-28 10:30:00,260.2,261.7,259.61,261.7,3752.0,249.2289,250.6656,248.6638,250.6656,3752.0
2022-03-28 11:00:00,261.79,262.33,261.15,262.09,4500.0,250.7519,251.2691,250.1388,251.0392,4500.0
2022-03-28 11:30:00,262.09,262.09,260.09,260.22,4086.0,251.0392,251.0392,249.1235,249.248,4086.0
2022-03-28 12:00:00,260.17,260.73,259.64,259.88,9609.0,249.2002,249.7365,248.6925,248.9224,9609.0
2022-03-28 12:30:00,260.08,261.7,259.77,261.7,7912.0,249.114,250.6656,248.817,250.6656,7912.0
2022-03-28 13:00:00,261.7,262.17,261.41,262.11,5205.0,250.6656,251.1158,250.3879,251.0584,5205.0
2022-03-28 13:30:00,262.29,262.57,261.67,262.13,6054.0,251.2308,251.499,250.6369,251.0775,6054.0
2022-03-28 14:00:00,261.99,263.19,261.7,263.15,8084.0,250.9434,252.0928,250.6656,252.0545,8084.0
2022-03-28 14:30:00,263.19,263.36,262.87,263.11,5432.0,252.0928,252.2557,251.7863,252.0162,5432.0
2022-03-28 15:00:00,263.12,263.12,262.33,262.44,6538.0,252.0258,252.0258,251.2691,251.3744,6538.0
2022-03-28 15:30:00,262.27,263.06,262.24,262.39,33833.0,251.2116,251.9683,251.1829,251.3266,33833.0
2022-03-29 09:30:00,266.44,270.62,264.34,269.65,6150.0,255.2058,259.2095,253.1943,258.2804,6150.0
2022-03-29 10:00:00,269.17,270.59,268.62,270.02,16031.0,257.8207,259.1808,257.2939,258.6348,16031.0
2022-03-29 10:30:00,269.78,270.23,268.85,270.1,13594.0,258.405,258.836,257.5142,258.7115,13594.0
2022-03-29 11:00:00,270.22,270.22,267.27,267.69,6065.0,258.8264,258.8264,256.0008,256.4031,6065.0
2022-03-29 11:30:00,267.78,268.12,267.12,267.79,7891.0,256.4893,256.815,255.8571,256.4989,7891.0
2022-03-29 12:00:00,267.84,267.84,266.93,266.93,3661.0,256.5468,256.5468,255.6751,255.6751,3661.0
2022-03-29 12:30:00,267.14,268.5,267.04,267.88,3787.0,255.8763,257.1789,255.7805,256.5851,3787.0
2022-03-29 13:00:00,267.52,267.52,266.62,266.91,3119.0,256.2403,256.2403,255.3782,255.656,3119.0
2022-03-29 13:30:00,266.9,267.93,266.61,267.93,5378.0,255.6464,256.633,255.3686,256.633,5378.0
2022-03-29 14:00:00,267.69,268.17,267.32,268.16,3225.0,256.4031,256.8628,256.0487,256.8533,3225.0
2022-03-29 14:30:00,268.29,268.8,268.13,268.41,4610.0,256.9778,257.4663,256.8245,257.0927,4610.0
2022-03-29 15:00:00,268.55,268.89,268.2,268.36,5472.0,257.2268,257.5525,256.8916,257.0448,5472.0
2022-03-29 15:30:00,268.49,268.89,267.38,268.5,30801.0,257.1694,257.5525,256.1062,257.1789,30801.0
2022-03-30 09:30:00,265.69,268.76,264.81,268.5,3886.0,255.3644,258.3151,254.5186,258.0652,3886.0
2022-03-30 10:00:00,268.63,268.8,267.37,267.71,2585.0,258.1902,258.3536,256.9791,257.3059,2585.0
2022-03-30 10:30:00,266.91,267.47,266.3,267.22,4347.0,256.537,257.0753,255.9507,256.835,4347.0
2022-03-30 11:00:00,267.15,267.44,266.93,267.1,7422.0,256.7677,257.0464,256.5562,256.7196,7422.0
2022-03-30 11:30:00,266.86,267.46,266.69,267.2,4221.0,256.489,257.0656,256.3256,256.8157,4221.0
2022-03-30 12:00:00,267.46,267.99,267.06,267.71,6767.0,257.0656,257.575,256.6812,257.3059,6767.0
2022-03-30 12:30:00,267.99,268.83,267.85,268.11,2497.0,257.575,258.3824,257.4405,257.6904,2497.0
2022-03-30 13:00:00,267.98,267.98,267.17,267.34,3993.0,257.5654,257.5654,256.7869,256.9503,3993.0
2022-03-30 13:30:00,267.36,267.94,266.97,267.44,4632.0,256.9695,257.527,256.5947,257.0464,4632.0
2022-03-30 14:00:00,267.41,267.93,267.3,267.46,2544.0,257.0176,257.5174,256.9119,257.0656,2544.0
2022-03-30 14:30:00,267.31,267.31,266.27,266.27,2239.0,256.9215,256.9215,255.9219,255.9219,2239.0
2022-03-30 15:00:00,266.57,266.57,265.72,265.92,3266.0,256.2102,256.2102,255.3933,255.5855,3266.0
2022-03-30 15:30:00,265.91,267.24,265.9,266.96,29612.0,255.5759,256.8542,255.5663,256.5851,29612.0
2022-03-31 09:30:00,267.39,267.89,265.55,265.55,2586.0,256.9984,257.4789,255.2299,255.2299,2586.0
2022-03-31 10:00:00,266.4,266.82,262.07,262.51,26808.0,256.0468,256.4505,251.8851,252.308,26808.0
2022-03-31 10:30:00,262.36,263.04,260.7,262.24,11294.0,252.1638,252.8174,250.5684,252.0485,11294.0
2022-03-31 11:00:00,262.24,262.66,261.61,261.7,7006.0,252.0485,252.4522,251.443,251.5295,7006.0
2022-03-31 11:30:00,261.71,262.98,261.27,262.79,7243.0,251.5391,252.7597,251.1162,252.5771,7243.0
2022-03-31 12:00:00,262.87,263.27,260.67,261.02,6660.0,252.654,253.0385,250.5395,250.8759,6660.0
2022-03-31 12:30:00,260.72,261.53,260.52,260.81,5155.0,250.5876,251.3661,250.3954,250.6741,5155.0
2022-03-31 13:00:00,260.55,260.56,259.61,260.33,5464.0,250.4242,250.4338,249.5207,250.2127,5464.0
2022-03-31 13:30:00,260.15,260.39,259.6,259.92,6808.0,250.0397,250.2704,249.5111,249.8187,6808.0
2022-03-31 14:00:00,259.84,259.98,258.21,258.85,8749.0,249.7418,249.8763,248.1751,248.7903,8749.0
2022-03-31 14:30:00,258.93,259.41,258.5,258.77,15918.0,248.8671,249.3285,248.4539,248.7134,15918.0
2022-03-31 15:00:00,259.01,259.34,256.95,257.24,17975.0,248.944,249.2612,246.9641,247.2428,17975.0
2022-03-31 15:30:00,257.44,258.95,257.25,257.86,56360.0,247.435,248.8864,247.2524,247.8387,56360.0
2022-04-01 09:30:00,259.48,260.9,256.47,258.56,7208.0,249.3958,250.7606,246.5027,248.5115,7208.0
2022-04-01 10:00:00,258.88,259.49,256.17,256.28,4700.0,248.8191,249.4054,246.2144,246.3201,4700.0
2022-04-01 10:30:00,256.75,259.09,256.58,258.62,7044.0,246.7719,249.0209,246.6085,248.5692,7044.0
2022-04-01 11:00:00,258.75,260.2,258.73,259.33,6805.0,248.6941,250.0878,248.6749,249.2516,6805.0
2022-04-01 11:30:00,259.93,259.93,258.3,259.5,4746.0,249.8283,249.8283,248.2616,249.415,4746.0
2022-04-01 12:00:00,259.56,260.25,259.08,259.76,6581.0,249.4727,250.1358,249.0113,249.6649,6581.0
2022-04-01 12:30:00,259.81,260.68,259.7,260.34,6459.0,249.7129,250.5491,249.6072,250.2223,6459.0
2022-04-01 13:00:00,260.22,260.53,259.64,259.89,3299.0,250.107,250.405,249.5495,249.7898,3299.0
2022-04-01 13:30:00,259.84,260.57,259.78,260.57,3954.0,249.7418,250.4434,249.6841,250.4434,3954.0
2022-04-01 14:00:00,260.34,261.31,260.34,260.82,3204.0,250.2223,251.1546,250.2223,250.6837,3204.0
2022-04-01 14:30:00,260.74,261.35,260.36,261.07,3417.0,250.6068,251.1931,250.2416,250.924,3417.0
2022-04-01 15:00:00,261.01,261.32,260.15,260.37,4355.0,250.8663,251.1643,250.0397,250.2512,4355.0
2022-04-01 15:30:00,260.31,262.29,260.08,262.23,48698.0,250.1935,252.0966,249.9725,252.0389,48698.0
2022-04-04 09:30:00,260.77,263.05,260.77,261.66,7547.0,250.6356,252.827,250.6356,251.491,7547.0
2022-04-04 10:00:00,262.66,262.78,259.31,259.7,10365.0,252.4522,252.5675,249.2324,249.6072,10365.0
2022-04-04 10:30:00,259.8,260.74,259.29,260.47,3688.0,249.7033,250.6068,249.2132,250.3473,3688.0
2022-04-04 11:00:00,260.76,261.13,260.21,260.71,6171.0,250.626,250.9816,250.0974,250.578,6171.0
2022-04-04 11:30:00,261.05,261.28,259.72,261.07,6722.0,250.9048,251.1258,249.6264,250.924,6722.0
2022-04-04 12:00:00,261.47,261.69,260.75,261.01,5008.0,251.3084,251.5199,250.6164,250.8663,5008.0
2022-04-04 12:30:00,261.12,261.37,259.38,260.17,16015.0,250.972,251.2123,249.2997,250.059,16015.0
2022-04-04 13:00:00,260.0,260.92,259.91,260.87,6268.0,249.8956,250.7798,249.8091,250.7317,6268.0
2022-04-04 13:30:00,260.76,262.78,260.66,262.61,6689.0,250.626,252.5675,250.5299,252.4041,6689.0
2022-04-04 14:00:00,262.67,265.04,262.66,263.56,23810.0,252.4618,254.7397,252.4522,253.3172,23810.0
2022-04-04 14:30:00,263.69,263.81,263.01,263.12,4460.0,253.4422,253.5575,252.7886,252.8943,4460.0
2022-04-04 15:00:00,262.81,263.13,262.47,262.49,5448.0,252.5964,252.9039,252.2696,252.2888,5448.0
2022-04-04 15:30:00,262.44,262.87,261.11,261.57,57965.0,252.2407,252.654,250.9624,251.4045,57965.0
2022-04-05 09:30:00,262.36,262.41,261.01,261.34,2947.0,252.1638,252.2119,250.8663,251.1835,2947.0
2022-04-05 10:00:00,262.8,262.8,260.19,261.45,3387.0,252.5867,252.5867,250.0782,251.2892,3387.0
2022-04-05 10:30:00,261.63,263.81,261.63,262.76,7938.0,251.4622,253.5575,251.4622,252.5483,7938.0
2022-04-05 11:00:00,262.58,263.7,262.2,263.2,7386.0,252.3753,253.4518,252.0101,252.9712,7386.0
2022-04-05 11:30:00,263.22,263.22,262.23,262.55,4002.0,252.9904,252.9904,252.0389,252.3465,4002.0
2022-04-05 12:00:00,261.94,262.7,261.75,262.52,5436.0,251.7602,252.4906,251.5775,252.3176,5436.0
2022-04-05 12:30:00,262.64,264.23,262.64,263.99,4427.0,252.433,253.9612,252.433,253.7305,4427.0
2022-04-05 13:00:00,264.28,266.14,264.28,265.38,8667.0,254.0092,255.7969,254.0092,255.0665,8667.0
2022-04-05 13:30:00,265.28,265.43,264.37,264.97,5229.0,254.9704,255.1145,254.0957,254.6724,5229.0
2022-04-05 14:00:00,264.75,265.06,264.34,264.81,8470.0,254.461,254.7589,254.0669,254.5186,8470.0
2022-04-05 14:30:00,264.66,264.66,263.03,263.18,10434.0,254.3745,254.3745,252.8078,252.952,10434.0
2022-04-05 15:00:00,263.32,263.4,262.41,262.65,9901.0,253.0865,253.1634,252.2119,252.4426,9901.0
2022-04-05 15:30:00,262.71,262.85,261.21,262.16,45347.0,252.5002,252.6348,251.0585,251.9716,45347.0
2022-04-06 09:30:00,259.96,260.35,258.68,258.88,4784.0,249.8571,250.232,248.6269,248.8191,4784.0
2022-04-06 10:00:00,259.6,259.6,257.4,259.1,6736.0,249.5111,249.5111,247.3966,249.0305,6736.0
2022-04-06 10:30:00,258.78,259.85,258.24,258.63,5984.0,248.723,249.7514,248.204,248.5788,5984.0
2022-04-06 11:00:00,258.8,260.16,258.8,259.11,4473.0,248.7422,250.0493,248.7422,249.0401,4473.0
2022-04-06 11:30:00,258.82,260.06,258.82,259.38,5500.0,248.7614,249.9532,248.7614,249.2997,5500.0
2022-04-06 12:00:00,258.83,259.67,258.6,259.53,5532.0,248.771,249.5784,248.55,249.4438,5532.0
2022-04-06 12:30:00,259.76,259.76,258.56,259.1,4555.0,249.6649,249.6649,248.5115,249.0305,4555.0
2022-04-06 13:00:00,258.46,259.63,258.46,259.53,4446.0,248.4154,249.5399,248.4154,249.4438,4446.0
2022-04-06 13:30:00,259.55,260.63,259.48,259.71,21626.0,249.463,250.5011,249.3958,249.6168,21626.0
2022-04-06 14:00:00,259.05,260.94,258.01,258.88,8730.0,248.9825,250.799,247.9829,248.8191,8730.0
2022-04-06 14:30:00,258.36,259.98,258.36,259.98,4145.0,248.3193,249.8763,248.3193,249.8763,4145.0
2022-04-06 15:00:00,259.86,260.12,258.37,258.47,7204.0,249.761,250.0109,248.3289,248.425,7204.0
2022-04-06 15:30:00,258.51,259.71,257.86,259.44,31442.0,248.4635,249.6168,247.8387,249.3573,31442.0
2022-04-07 09:30:00,257.41,258.1,253.97,254.62,33360.0,247.4062,248.0694,244.0999,244.7246,33360.0
2022-04-07 10:00:00,255.23,255.23,253.4,253.89,3122.0,245.3109,245.3109,243.5521,244.023,3122.0
2022-04-07 10:30:00,254.39,255.38,254.06,255.33,4401.0,244.5036,245.4551,244.1864,245.4071,4401.0
2022-04-07 11:00:00,255.1,256.47,254.83,255.49,13995.0,245.186,246.5027,244.9265,245.5608,13995.0
2022-04-07 11:30:00,255.54,257.26,255.08,257.26,7609.0,245.6089,247.262,245.1668,247.262,7609.0
2022-04-07 12:00:00,257.06,257.73,256.96,257.7,5293.0,247.0698,247.7138,246.9737,247.6849,5293.0
2022-04-07 12:30:00,257.76,258.33,257.15,257.5,5544.0,247.7426,248.2905,247.1563,247.4927,5544.0
2022-04-07 13:00:00,257.5,258.23,257.17,257.9,3900.0,247.4927,248.1943,247.1755,247.8772,3900.0
2022-04-07 13:30:00,257.74,258.63,257.39,258.63,3257.0,247.7234,248.5788,247.387,248.5788,3257.0
2022-04-07 14:00:00,258.64,258.83,257.78,257.84,9560.0,248.5884,248.771,247.7618,247.8195,9560.0
2022-04-07 14:30:00,257.79,258.21,256.92,257.43,23209.0,247.7714,248.1751,246.9353,247.4254,23209.0
2022-04-07 15:00:00,257.77,258.43,256.38,256.39,21436.0,247.7522,248.3866,246.4162,246.4259,21436.0
2022-04-07 15:30:00,256.66,258.9,256.66,257.79,39824.0,246.6854,248.8383,246.6854,247.7714,39824.0
2022-04-08 09:30:00,256.89,257.27,253.71,254.36,8105.0,246.9064,247.2717,243.85,244.4747,8105.0
2022-04-08 10:00:00,254.0,258.17,254.0,258.17,16152.0,244.1287,248.1367,244.1287,248.1367,16152.0
2022-04-08 10:30:00,258.38,260.33,258.17,259.46,5327.0,248.3385,250.2127,248.1367,249.3765,5327.0
2022-04-08 11:00:00,259.06,259.81,258.08,258.31,5491.0,248.9921,249.7129,248.0502,248.2712,5491.0
2022-04-08 11:30:00,258.39,258.97,256.64,257.03,6774.0,248.3481,248.9056,246.6661,247.041,6774.0
2022-04-08 12:00:00,257.26,257.58,255.62,257.58,10043.0,247.262,247.5696,245.6858,247.5696,10043.0
2022-04-08 12:30:00,257.06,257.63,256.49,257.31,4112.0,247.0698,247.6177,246.522,247.3101,4112.0
2022-04-08 13:00:00,257.4,258.46,257.23,257.89,9589.0,247.3966,248.4154,247.2332,247.8676,9589.0
2022-04-08 13:30:00,257.89,257.89,257.03,257.36,3332.0,247.8676,247.8676,247.041,247.3582,3332.0
2022-04-08 14:00:00,257.36,257.73,256.81,256.81,4026.0,247.3582,247.7138,246.8295,246.8295,4026.0
2022-04-08 14:30:00,256.53,257.63,255.97,257.58,16524.0,246.5604,247.6177,246.0222,247.5696,16524.0
2022-04-08 15:00:00,257.56,257.73,256.48,256.79,21796.0,247.5504,247.7138,246.5124,246.8103,21796.0
2022-04-08 15:30:00,256.85,257.07,254.61,254.87,58456.0,246.868,247.0794,244.715,244.9649,58456.0
2022-04-11 09:30:00,253.13,255.33,248.06,249.17,53000.0,243.2925,245.4071,238.4196,239.4864,53000.0
2022-04-11 10:00:00,249.18,249.73,247.3,247.92,17770.0,239.4961,240.0247,237.6891,238.285,17770.0
2022-04-11 10:30:00,247.86,249.77,247.69,249.08,27931.0,238.2274,240.0631,238.064,239.3999,27931.0
2022-04-11 11:00:00,248.89,250.0,248.54,249.67,21044.0,239.2173,240.2842,238.8809,239.967,21044.0
2022-04-11 11:30:00,249.82,249.87,249.37,249.49,9689.0,240.1112,240.1592,239.6787,239.794,9689.0
2022-04-11 12:00:00,249.58,250.91,249.57,250.11,8126.0,239.8805,241.1588,239.8709,240.3899,8126.0
2022-04-11 12:30:00,250.0,250.07,249.04,249.73,9607.0,240.2842,240.3515,239.3615,240.0247,9607.0
2022-04-11 13:00:00,249.8,250.2,249.67,250.05,8927.0,240.092,240.4764,239.967,240.3322,8927.0
2022-04-11 13:30:00,250.22,251.41,249.81,251.28,15772.0,240.4956,241.6394,240.1016,241.5144,15772.0
2022-04-11 14:00:00,251.28,251.42,250.22,250.41,19161.0,241.5144,241.649,240.4956,240.6783,19161.0
2022-04-11 14:30:00,250.3,250.3,249.45,250.02,17874.0,240.5725,240.5725,239.7556,240.3034,17874.0
2022-04-11 15:00:00,250.19,250.42,248.29,248.32,35129.0,240.4668,240.6879,238.6406,238.6695,35129.0
2022-04-11 15:30:00,248.09,248.61,246.88,247.23,102235.0,238.4484,238.9482,237.2854,237.6218,102235.0
2022-04-12 09:30:00,249.33,252.54,249.0,251.7,15213.0,239.6402,242.7255,239.3231,241.9181,15213.0
2022-04-12 10:00:00,251.39,253.54,250.09,250.09,20693.0,241.6202,243.6866,240.3707,240.3707,20693.0
2022-04-12 10:30:00,250.18,250.41,247.83,249.62,19584.0,240.4572,240.6783,238.1985,239.919,19584.0
2022-04-12 11:00:00,249.53,249.53,248.46,248.97,4433.0,239.8325,239.8325,238.804,239.2942,4433.0
2022-04-12 11:30:00,248.82,250.49,248.54,250.07,10494.0,239.1501,240.7551,238.8809,240.3515,10494.0
2022-04-12 12:00:00,250.08,250.18,248.51,248.51,5600.0,240.3611,240.4572,238.8521,238.8521,5600.0
2022-04-12 12:30:00,248.65,248.68,246.99,247.14,5184.0,238.9867,239.0155,237.3912,237.5353,5184.0
2022-04-12 13:00:00,247.45,247.45,246.68,246.92,5064.0,237.8333,237.8333,237.0932,237.3239,5064.0
2022-04-12 13:30:00,246.73,247.12,245.15,245.39,4006.0,237.1413,237.5161,235.6227,235.8534,4006.0
2022-04-12 14:00:00,245.2,245.75,243.69,243.84,17422.0,235.6707,236.1994,234.2194,234.3636,17422.0
2022-04-12 14:30:00,243.75,244.43,243.24,244.27,11391.0,234.2771,234.9307,233.7869,234.7769,11391.0
2022-04-12 15:00:00,244.11,244.11,242.48,242.48,18370.0,234.6231,234.6231,233.0564,233.0564,18370.0
2022-04-12 15:30:00,242.67,243.18,242.17,242.74,52028.0,233.2391,233.7292,232.7585,233.3063,52028.0
2022-04-13 09:30:00,243.13,246.67,243.11,246.25,7195.0,233.6812,237.0836,233.662,236.6799,7195.0
2022-04-13 10:00:00,246.29,246.31,243.7,244.14,6700.0,236.7184,236.7376,234.229,234.6519,6700.0
2022-04-13 10:30:00,244.08,245.79,243.94,245.51,3526.0,234.5943,236.2378,234.4597,235.9687,3526.0
2022-04-13 11:00:00,245.56,246.77,245.56,246.41,5513.0,236.0167,237.1797,236.0167,236.8337,5513.0
2022-04-13 11:30:00,246.66,247.91,246.59,246.97,8737.0,237.074,238.2754,237.0067,237.3719,8737.0
2022-04-13 12:00:00,246.71,247.84,246.7,247.6,6089.0,237.1221,238.2081,237.1124,237.9775,6089.0
2022-04-13 12:30:00,247.41,247.59,246.4,246.41,13392.0,237.7948,237.9679,236.8241,236.8337,13392.0
2022-04-13 13:00:00,246.58,247.94,246.58,247.81,9484.0,236.9971,238.3042,236.9971,238.1793,9484.0
2022-04-13 13:30:00,247.8,247.8,245.96,246.05,7690.0,238.1697,238.1697,236.4012,236.4877,7690.0
2022-04-13 14:00:00,246.45,246.93,245.95,246.93,8482.0,236.8722,237.3335,236.3916,237.3335,8482.0
2022-04-13 14:30:00,246.91,247.42,246.6,247.17,5309.0,237.3143,237.8045,237.0163,237.5642,5309.0
2022-04-13 15:00:00,247.23,247.23,246.21,246.71,19096.0,237.6218,237.6218,236.6415,237.1221,19096.0
2022-04-13 15:30:00,246.71,247.11,246.15,247.11,65338.0,237.1221,237.5065,236.5838,237.5065,65338.0
2022-04-14 09:30:00,246.91,246.91,243.77,244.09,2333.0,237.3143,237.3143,234.2963,234.6039,2333.0
2022-04-14 10:00:00,244.26,245.83,243.3,245.26,1840.0,234.7673,236.2763,233.8446,235.7284,1840.0
2022-04-14 10:30:00,244.47,245.37,244.47,245.37,2906.0,234.9691,235.8341,234.9691,235.8341,2906.0
2022-04-14 11:00:00,245.13,245.34,244.54,244.96,4801.0,235.6035,235.8053,235.0364,235.4401,4801.0
2022-04-14 11:30:00,245.01,245.01,242.95,243.04,2825.0,235.4881,235.4881,233.5082,233.5947,2825.0
2022-04-14 12:00:00,242.68,243.03,241.79,241.8,4355.0,233.2487,233.5851,232.3933,232.4029,4355.0
2022-04-14 12:30:00,241.95,241.95,240.46,241.2,5705.0,232.547,232.547,231.1149,231.8262,5705.0
2022-04-14 13:00:00,241.34,241.52,240.64,241.26,5027.0,231.9607,232.1338,231.288,231.8839,5027.0
2022-04-14 13:30:00,240.99,241.23,240.56,240.7,4950.0,231.6243,231.855,231.2111,231.3456,4950.0
2022-04-14 14:00:00,240.94,241.24,240.63,241.24,4124.0,231.5763,231.8646,231.2783,231.8646,4124.0
2022-04-14 14:30:00,241.1,241.54,240.61,240.62,2545.0,231.7301,232.153,231.2591,231.2687,2545.0
2022-04-14 15:00:00,240.48,240.77,240.11,240.43,7404.0,231.1342,231.4129,230.7785,231.0861,7404.0
2022-04-14 15:30:00,240.34,240.39,239.55,240.1,55828.0,230.9996,231.0477,230.2403,230.7689,55828.0
2022-04-18 09:30:00,239.99,242.36,239.75,241.72,8907.0,230.6632,232.9411,230.4325,232.326,8907.0
2022-04-18 10:00:00,241.54,242.48,240.66,240.66,17350.0,232.153,233.0564,231.3072,231.3072,17350.0
2022-04-18 10:30:00,240.61,242.24,240.6,240.85,14520.0,231.2591,232.8258,231.2495,231.4898,14520.0
2022-04-18 11:00:00,240.79,241.01,237.15,237.33,20922.0,231.4321,231.6436,227.9336,228.1066,20922.0
2022-04-18 11:30:00,237.43,239.12,237.39,239.12,8404.0,228.2027,229.827,228.1643,229.827,8404.0
2022-04-18 12:00:00,238.76,238.94,238.1,238.56,4740.0,229.481,229.654,228.8467,229.2888,4740.0
2022-04-18 12:30:00,238.68,239.07,238.5,238.93,4419.0,229.4041,229.779,229.2311,229.6444,4419.0
2022-04-18 13:00:00,238.9,239.28,238.7,239.26,4916.0,229.6156,229.9808,229.4233,229.9616,4916.0
2022-04-18 13:30:00,239.52,240.21,239.32,239.87,4005.0,230.2115,230.8747,230.0193,230.5479,4005.0
2022-04-18 14:00:00,239.96,240.07,239.32,239.7,3661.0,230.6344,230.7401,230.0193,230.3845,3661.0
2022-04-18 14:30:00,239.84,240.09,239.56,239.83,3031.0,230.519,230.7593,230.2499,230.5094,3031.0
2022-04-18 15:00:00,239.58,239.58,238.07,238.08,9547.0,230.2691,230.2691,228.8178,228.8274,9547.0
2022-04-18 15:30:00,237.95,238.12,236.78,237.71,61491.0,228.7025,228.8659,227.578,228.4718,61491.0
2022-04-19 09:30:00,239.01,241.28,239.01,241.28,2905.0,229.7213,231.9031,229.7213,231.9031,2905.0
2022-04-19 10:00:00,241.73,242.9,241.73,242.42,6353.0,232.3356,233.4601,232.3356,232.9988,6353.0
2022-04-19 10:30:00,242.81,244.14,242.8,244.05,3672.0,233.3736,234.6519,233.364,234.5654,3672.0
2022-04-19 11:00:00,243.75,245.07,243.74,244.8,6286.0,234.2771,235.5458,234.2675,235.2863,6286.0
2022-04-19 11:30:00,245.17,245.17,244.43,244.54,5013.0,235.6419,235.6419,234.9307,235.0364,5013.0
2022-04-19 12:00:00,244.49,245.04,244.49,244.66,7924.0,234.9883,235.517,234.9883,235.1517,7924.0
2022-04-19 12:30:00,244.73,245.19,244.18,244.51,5147.0,235.219,235.6611,234.6904,235.0076,5147.0
2022-04-19 13:00:00,244.75,245.16,244.74,245.0,6456.0,235.2382,235.6323,235.2286,235.4785,6456.0
2022-04-19 13:30:00,244.89,245.22,244.54,245.19,19868.0,235.3728,235.69,235.0364,235.6611,19868.0
2022-04-19 14:00:00,245.19,245.19,243.82,244.43,6860.0,235.6611,235.6611,234.3444,234.9307,6860.0
2022-04-19 14:30:00,244.29,245.24,244.25,244.93,5755.0,234.7961,235.7092,234.7577,235.4112,5755.0
2022-04-19 15:00:00,245.33,246.29,244.84,246.21,6388.0,235.7957,236.7184,235.3247,236.6415,6388.0
2022-04-19 15:30:00,246.18,246.86,245.48,246.52,59409.0,236.6126,237.2662,235.9399,236.9394,59409.0
2022-04-20 09:30:00,249.55,251.47,249.53,249.99,5131.0,239.8517,241.6971,239.8325,240.2746,5131.0
2022-04-20 10:00:00,249.95,249.95,248.62,249.06,4708.0,240.2361,240.2361,238.9578,239.3807,4708.0
2022-04-20 10:30:00,248.77,250.17,248.77,249.59,4655.0,239.102,240.4476,239.102,239.8901,4655.0
2022-04-20 11:00:00,249.45,250.33,249.08,249.46,10617.0,239.7556,240.6014,239.3999,239.7652,10617.0
2022-04-20 11:30:00,249.28,251.33,248.91,251.17,24524.0,239.5922,241.5625,239.2366,241.4087,24524.0
2022-04-20 12:00:00,251.07,251.59,250.79,251.59,6270.0,241.3126,241.8124,241.0435,241.8124,6270.0
2022-04-20 12:30:00,251.24,252.62,251.11,252.46,12901.0,241.476,242.8024,241.3511,242.6486,12901.0
2022-04-20 13:00:00,252.58,252.9,251.89,251.96,5101.0,242.7639,243.0715,242.1007,242.168,5101.0
2022-04-20 13:30:00,251.88,252.97,251.88,252.14,2957.0,242.0911,243.1388,242.0911,242.341,2957.0
2022-04-20 14:00:00,252.21,252.46,251.57,251.77,3000.0,242.4083,242.6486,241.7932,241.9854,3000.0
2022-04-20 14:30:00,251.75,251.91,250.55,250.83,5918.0,241.9662,242.12,240.8128,241.0819,5918.0
2022-04-20 15:00:00,251.13,251.71,250.97,251.62,6175.0,241.3703,241.9277,241.2165,241.8412,6175.0
2022-04-20 15:30:00,251.63,251.69,250.46,250.77,26065.0,241.8508,241.9085,240.7263,241.0243,26065.0
2022-04-21 09:30:00,254.69,258.01,250.24,258.0,16487.0,244.7919,247.9829,240.5149,247.9733,16487.0
2022-04-21 10:00:00,258.16,258.53,256.79,258.29,11955.0,248.1271,248.4827,246.8103,248.252,11955.0
2022-04-21 10:30:00,258.32,258.48,256.13,256.35,22093.0,248.2808,248.4346,246.176,246.3874,22093.0
2022-04-21 11:00:00,256.38,256.38,253.77,253.77,5034.0,246.4162,246.4162,243.9077,243.9077,5034.0
2022-04-21 11:30:00,253.91,254.65,253.74,254.09,10708.0,244.0422,244.7535,243.8788,244.2152,10708.0
2022-04-21 12:00:00,254.67,254.79,253.61,253.95,7430.0,244.7727,244.888,243.7539,244.0807,7430.0
2022-04-21 12:30:00,253.89,254.7,253.83,254.41,11224.0,244.023,244.8015,243.9653,244.5228,11224.0
2022-04-21 13:00:00,254.29,254.88,252.62,253.04,7232.0,244.4075,244.9745,242.8024,243.206,7232.0
2022-04-21 13:30:00,252.95,253.76,252.52,252.98,3302.0,243.1195,243.8981,242.7063,243.1484,3302.0
2022-04-21 14:00:00,252.15,252.31,251.06,251.56,8766.0,242.3506,242.5044,241.303,241.7836,8766.0
2022-04-21 14:30:00,251.47,252.68,251.33,251.84,8190.0,241.6971,242.86,241.5625,242.0527,8190.0
2022-04-21 15:00:00,251.74,253.25,251.04,253.25,5018.0,241.9566,243.4079,241.2838,243.4079,5018.0
2022-04-21 15:30:00,252.89,253.2,251.89,252.28,32608.0,243.0619,243.3598,242.1007,242.4756,32608.0
2022-04-22 09:30:00,250.48,250.48,246.73,246.73,12047.0,240.7455,240.7455,237.1413,237.1413,12047.0
2022-04-22 10:00:00,247.05,247.99,246.2,247.24,9828.0,237.4488,238.3523,236.6319,237.6315,9828.0
2022-04-22 10:30:00,247.07,248.48,246.35,246.35,7060.0,237.4681,238.8233,236.776,236.776,7060.0
2022-04-22 11:00:00,246.34,247.39,245.72,246.59,10976.0,236.7664,237.7756,236.1705,237.0067,10976.0
2022-04-22 11:30:00,246.81,248.26,246.8,247.59,12378.0,237.2182,238.6118,237.2086,237.9679,12378.0
2022-04-22 12:00:00,247.35,248.85,246.82,248.41,28742.0,237.7372,239.1789,237.2278,238.756,28742.0
2022-04-22 12:30:00,248.27,249.26,247.94,248.37,6952.0,238.6214,239.573,238.3042,238.7175,6952.0
2022-04-22 13:00:00,248.2,248.72,247.59,247.82,8121.0,238.5541,239.0539,237.9679,238.1889,8121.0
2022-04-22 13:30:00,248.26,248.43,247.89,247.92,4655.0,238.6118,238.7752,238.2562,238.285,4655.0
2022-04-22 14:00:00,247.71,247.85,247.13,247.39,2621.0,238.0832,238.2177,237.5257,237.7756,2621.0
2022-04-22 14:30:00,247.36,247.36,245.93,245.95,8434.0,237.7468,237.7468,236.3724,236.3916,8434.0
2022-04-22 15:00:00,245.92,247.95,245.33,247.57,24628.0,236.3628,238.3139,235.7957,237.9486,24628.0
2022-04-22 15:30:00,247.68,249.56,246.79,246.86,43639.0,238.0544,239.8613,237.1989,237.2662,43639.0
2022-04-25 09:30:00,240.93,247.5,233.05,234.24,42469.0,231.5667,237.8813,223.9929,225.1367,42469.0
2022-04-25 10:00:00,234.31,236.49,232.0,236.49,25486.0,225.204,227.2992,222.9837,227.2992,25486.0
2022-04-25 10:30:00,236.81,237.59,235.29,236.13,11277.0,227.6068,228.3565,226.1459,226.9532,11277.0
2022-04-25 11:00:00,235.81,238.07,235.81,237.17,9901.0,226.6457,228.8178,226.6457,227.9528,9901.0
2022-04-25 11:30:00,237.08,237.08,234.28,235.37,10102.0,227.8663,227.8663,225.1751,226.2228,10102.0
2022-04-25 12:00:00,235.3,237.26,235.22,237.25,7298.0,226.1555,228.0393,226.0786,228.0297,7298.0
2022-04-25 12:30:00,237.03,237.94,236.41,236.42,8276.0,227.8182,228.6929,227.2223,227.232,8276.0
2022-04-25 13:00:00,236.6,237.93,235.88,236.7,7002.0,227.405,228.6833,226.7129,227.5011,7002.0
2022-04-25 13:30:00,236.54,236.93,235.25,235.36,15566.0,227.3473,227.7221,226.1074,226.2131,15566.0
2022-04-25 14:00:00,235.16,237.72,234.69,237.6,7309.0,226.0209,228.4814,225.5692,228.3661,7309.0
2022-04-25 14:30:00,237.46,240.2,237.21,238.54,10830.0,228.2315,230.8651,227.9913,229.2696,10830.0
2022-04-25 15:00:00,237.83,238.43,236.96,238.14,15871.0,228.5872,229.1638,227.751,228.8851,15871.0
2022-04-25 15:30:00,238.55,239.27,237.9,238.94,54396.0,229.2792,229.9712,228.6544,229.654,54396.0
2022-04-26 09:30:00,234.65,236.0,228.86,229.98,25462.0,225.5307,226.8283,219.9658,221.0422,25462.0
2022-04-26 10:00:00,230.41,230.89,225.34,225.89,66532.0,221.4555,221.9169,216.5826,217.1112,66532.0
2022-04-26 10:30:00,225.91,229.09,225.91,227.69,28417.0,217.1304,220.1868,217.1304,218.8412,28417.0
2022-04-26 11:00:00,228.41,228.44,225.97,227.2,10651.0,219.5332,219.5621,217.1881,218.3703,10651.0
2022-04-26 11:30:00,227.12,227.92,226.25,227.06,17130.0,218.2934,219.0623,217.4572,218.2357,17130.0
2022-04-26 12:00:00,227.37,229.08,227.21,228.98,7328.0,218.5337,220.1772,218.3799,220.0811,7328.0
2022-04-26 12:30:00,229.04,229.18,227.57,228.55,6650.0,220.1388,220.2733,218.7259,219.6678,6650.0
2022-04-26 13:00:00,228.74,228.74,226.92,226.92,5535.0,219.8504,219.8504,218.1012,218.1012,5535.0
2022-04-26 13:30:00,227.31,228.29,226.21,226.32,6323.0,218.476,219.4179,217.4187,217.5245,6323.0
2022-04-26 14:00:00,226.48,228.47,226.48,228.4,3273.0,217.6783,219.5909,217.6783,219.5236,3273.0
2022-04-26 14:30:00,227.93,228.16,225.7,226.73,12288.0,219.0719,219.293,216.9286,217.9185,12288.0
2022-04-26 15:00:00,227.12,227.12,223.62,224.09,20755.0,218.2934,218.2934,214.9294,215.3811,20755.0
2022-04-26 15:30:00,223.98,225.47,223.75,223.75,78419.0,215.2754,216.7075,215.0544,215.0544,78419.0
2022-04-27 09:30:00,224.38,226.44,223.8,226.18,8202.0,215.6599,217.6398,215.1024,217.3899,8202.0
2022-04-27 10:00:00,226.51,227.97,223.48,224.83,19699.0,217.7071,219.1103,214.7948,216.0924,19699.0
2022-04-27 10:30:00,224.69,225.98,224.2,225.78,10060.0,215.9578,217.1977,215.4869,217.0055,10060.0
2022-04-27 11:00:00,226.06,226.96,224.63,226.95,9279.0,217.2746,218.1396,215.9002,218.13,9279.0
2022-04-27 11:30:00,227.1,228.1,226.44,226.95,9298.0,218.2742,219.2353,217.6398,218.13,9298.0
2022-04-27 12:00:00,227.19,228.7,226.79,228.47,9674.0,218.3607,219.812,217.9762,219.5909,9674.0
2022-04-27 12:30:00,228.73,228.73,227.2,227.89,6256.0,219.8408,219.8408,218.3703,219.0335,6256.0
2022-04-27 13:00:00,227.98,228.45,226.47,227.04,11140.0,219.12,219.5717,217.6686,218.2165,11140.0
2022-04-27 13:30:00,227.21,227.69,226.2,227.69,7161.0,218.3799,218.8412,217.4091,218.8412,7161.0
2022-04-27 14:00:00,227.44,227.49,225.46,225.55,8100.0,218.6009,218.649,216.6979,216.7844,8100.0
2022-04-27 14:30:00,225.39,226.47,224.79,225.04,9679.0,216.6306,217.6686,216.0539,216.2942,9679.0
2022-04-27 15:00:00,224.97,225.24,224.04,224.7,10419.0,216.2269,216.4864,215.3331,215.9674,10419.0
2022-04-27 15:30:00,224.9,225.18,223.19,223.46,42253.0,216.1597,216.4288,214.5161,214.7756,42253.0
2022-04-28 09:30:00,222.52,223.8,216.83,221.41,28649.0,213.8722,215.1024,208.4033,212.8053,28649.0
2022-04-28 10:00:00,221.25,221.25,217.94,217.94,9764.0,212.6515,212.6515,209.4701,209.4701,9764.0
2022-04-28 10:30:00,217.86,219.74,217.55,219.55,6078.0,209.3933,211.2002,209.0953,211.0176,6078.0
2022-04-28 11:00:00,219.74,220.6,219.02,219.43,10107.0,211.2002,212.0268,210.5082,210.9022,10107.0
2022-04-28 11:30:00,219.82,220.67,219.12,220.16,9203.0,211.2771,212.0941,210.6043,211.6039,9203.0
2022-04-28 12:00:00,220.18,221.58,219.32,221.38,4869.0,211.6231,212.9687,210.7965,212.7765,4869.0
2022-04-28 12:30:00,221.36,223.3,221.36,222.96,4465.0,212.7572,214.6218,212.7572,214.2951,4465.0
2022-04-28 13:00:00,223.02,223.65,222.74,223.65,4855.0,214.3527,214.9582,214.0836,214.9582,4855.0
2022-04-28 13:30:00,223.67,223.68,222.4,222.81,10472.0,214.9775,214.9871,213.7568,214.1509,10472.0
2022-04-28 14:00:00,223.0,223.69,222.8,222.89,6577.0,214.3335,214.9967,214.1413,214.2278,6577.0
2022-04-28 14:30:00,223.38,224.62,223.16,224.11,10238.0,214.6987,215.8905,214.4873,215.4004,10238.0
2022-04-28 15:00:00,224.11,224.66,224.03,224.18,7110.0,215.4004,215.929,215.3235,215.4676,7110.0
2022-04-28 15:30:00,224.18,224.24,222.51,223.11,38517.0,215.4676,215.5253,213.8625,214.4392,38517.0
2022-04-29 09:30:00,220.33,221.94,218.61,220.76,9742.0,211.7673,213.3147,210.1141,212.1806,9742.0
2022-04-29 10:00:00,220.38,221.07,218.69,218.69,8259.0,211.8153,212.4785,210.191,210.191,8259.0
2022-04-29 10:30:00,218.1,218.15,216.92,217.47,10208.0,209.6239,209.672,208.4898,209.0184,10208.0
2022-04-29 11:00:00,217.58,217.97,217.09,217.17,5974.0,209.1241,209.499,208.6532,208.7301,5974.0
2022-04-29 11:30:00,217.09,218.16,217.08,217.77,7762.0,208.6532,209.6816,208.6436,209.3068,7762.0
2022-04-29 12:00:00,217.68,217.68,216.34,216.46,6651.0,209.2203,209.2203,207.9323,208.0477,6651.0
2022-04-29 12:30:00,216.59,216.59,215.74,216.04,7167.0,208.1726,208.1726,207.3556,207.644,7167.0
2022-04-29 13:00:00,216.18,216.88,215.57,216.76,6732.0,207.7785,208.4513,207.1923,208.336,6732.0
2022-04-29 13:30:00,216.65,217.43,216.41,216.7,5692.0,208.2303,208.98,207.9996,208.2783,5692.0
2022-04-29 14:00:00,216.8,216.8,215.79,216.18,9657.0,208.3745,208.3745,207.4037,207.7785,9657.0
2022-04-29 14:30:00,216.09,216.15,214.32,214.82,9194.0,207.692,207.7497,205.9908,206.4714,9194.0
2022-04-29 15:00:00,214.82,215.14,214.01,214.72,11766.0,206.4714,206.779,205.6929,206.3753,11766.0
2022-04-29 15:30:00,214.57,215.29,212.6,213.17,54049.0,206.2311,206.9231,204.3377,204.8855,54049.0
2022-05-02 09:30:00,213.77,215.39,212.32,215.02,6923.0,205.4622,207.0192,204.0686,206.6636,6923.0
2022-05-02 10:00:00,215.29,219.32,213.95,219.11,18451.0,206.9231,210.7965,205.6352,210.5947,18451.0
2022-05-02 10:30:00,218.68,219.2,217.74,218.0,4887.0,210.1814,210.6812,209.2779,209.5278,4887.0
2022-05-02 11:00:00,217.08,217.17,215.29,215.4,5161.0,208.6436,208.7301,206.9231,207.0289,5161.0
2022-05-02 11:30:00,214.77,216.23,214.77,215.99,4632.0,206.4233,207.8266,206.4233,207.5959,4632.0
2022-05-02 12:00:00,216.21,216.21,214.87,215.56,1795.0,207.8074,207.8074,206.5195,207.1826,1795.0
2022-05-02 12:30:00,215.42,215.69,212.79,212.79,3706.0,207.0481,207.3076,204.5203,204.5203,3706.0
2022-05-02 13:00:00,213.28,213.4,212.26,212.55,7692.0,204.9912,205.1066,204.0109,204.2896,7692.0
2022-05-02 13:30:00,212.58,212.79,211.16,211.69,5755.0,204.3185,204.5203,202.9536,203.463,5755.0
2022-05-02 14:00:00,211.21,212.55,210.9,211.74,4197.0,203.0017,204.2896,202.7037,203.5111,4197.0
2022-05-02 14:30:00,211.77,212.43,211.37,211.76,4725.0,203.5399,204.1743,203.1555,203.5303,4725.0
2022-05-02 15:00:00,212.14,215.55,212.14,215.39,5653.0,203.8956,207.173,203.8956,207.0192,5653.0
2022-05-02 15:30:00,215.72,217.02,215.31,216.7,30795.0,207.3364,208.5859,206.9424,208.2783,30795.0
2022-05-03 09:30:00,217.56,217.56,214.12,215.96,7818.0,209.1049,209.1049,205.7986,207.5671,7818.0
2022-05-03 10:00:00,216.08,217.86,215.82,217.76,9238.0,207.6824,209.3933,207.4325,209.2971,9238.0
2022-05-03 10:30:00,217.52,217.82,215.65,217.15,7592.0,209.0665,209.3548,207.2691,208.7108,7592.0
2022-05-03 11:00:00,216.92,218.51,216.62,218.09,5113.0,208.4898,210.018,208.2014,209.6143,5113.0
2022-05-03 11:30:00,218.22,218.47,216.36,216.94,12582.0,209.7393,209.9795,207.9516,208.509,12582.0
2022-05-03 12:00:00,216.99,217.64,216.16,216.46,5503.0,208.5571,209.1818,207.7593,208.0477,5503.0
2022-05-03 12:30:00,216.65,217.52,216.32,216.72,5996.0,208.2303,209.0665,207.9131,208.2976,5996.0
2022-05-03 13:00:00,217.05,217.69,216.58,216.59,4849.0,208.6147,209.2299,208.163,208.1726,4849.0
2022-05-03 13:30:00,216.77,217.38,216.6,217.09,6503.0,208.3456,208.9319,208.1822,208.6532,6503.0
2022-05-03 14:00:00,217.02,217.05,215.36,215.5,6493.0,208.5859,208.6147,206.9904,207.125,6493.0
2022-05-03 14:30:00,215.49,216.72,214.75,216.72,6890.0,207.1154,208.2976,206.4041,208.2976,6890.0
2022-05-03 15:00:00,216.65,217.21,216.26,216.68,6065.0,208.2303,208.7685,207.8554,208.2591,6065.0
2022-05-03 15:30:00,216.59,216.73,215.5,215.74,42507.0,208.1726,208.3072,207.125,207.3556,42507.0
2022-05-04 09:30:00,213.53,215.53,212.37,213.26,11313.0,205.2315,207.1538,204.1166,204.972,11313.0
2022-05-04 10:00:00,213.24,213.66,212.75,212.95,4957.0,204.9528,205.3565,204.4818,204.6741,4957.0
2022-05-04 10:30:00,212.55,212.69,211.45,212.36,10097.0,204.2896,204.4242,203.2324,204.107,10097.0
2022-05-04 11:00:00,212.24,212.25,211.22,211.42,9677.0,203.9917,204.0013,203.0113,203.2035,9677.0
2022-05-04 11:30:00,211.42,211.49,210.29,210.75,8031.0,203.2035,203.2708,202.1175,202.5596,8031.0
2022-05-04 12:00:00,210.64,212.56,210.29,212.53,4454.0,202.4538,204.2992,202.1175,204.2704,4454.0
2022-05-04 12:30:00,212.49,213.65,212.28,213.33,8108.0,204.232,205.3469,204.0301,205.0393,8108.0
2022-05-04 13:00:00,213.98,214.48,213.58,214.04,6691.0,205.664,206.1446,205.2796,205.7217,6691.0
2022-05-04 13:30:00,213.81,213.81,212.54,212.87,3547.0,205.5007,205.5007,204.28,204.5972,3547.0
2022-05-04 14:00:00,213.03,213.42,211.8,212.96,6876.0,204.751,205.1258,203.5688,204.6837,6876.0
2022-05-04 14:30:00,212.95,217.34,211.11,217.3,11075.0,204.6741,208.8935,202.9056,208.855,11075.0
2022-05-04 15:00:00,217.26,221.75,216.92,221.75,26413.0,208.8166,213.1321,208.4898,213.1321,26413.0
2022-05-04 15:30:00,221.29,222.29,221.1,222.12,55197.0,212.69,213.6511,212.5073,213.4877,55197.0
2022-05-05 09:30:00,219.25,219.95,218.13,219.59,7474.0,210.7292,211.402,209.6528,211.056,7474.0
2022-05-05 10:00:00,219.17,219.77,218.15,218.47,12028.0,210.6523,211.229,209.672,209.9795,12028.0
2022-05-05 10:30:00,217.92,218.26,216.13,216.51,9575.0,209.4509,209.7777,207.7305,208.0957,9575.0
2022-05-05 11:00:00,216.88,217.01,215.35,215.98,8312.0,208.4513,208.5763,206.9808,207.5863,8312.0
2022-05-05 11:30:00,215.9,216.93,215.0,215.15,9266.0,207.5094,208.4994,206.6444,206.7886,9266.0
2022-05-05 12:00:00,214.88,216.0,214.23,215.48,5644.0,206.5291,207.6055,205.9043,207.1058,5644.0
2022-05-05 12:30:00,215.22,215.22,213.81,215.06,4153.0,206.8559,206.8559,205.5007,206.7021,4153.0
2022-05-05 13:00:00,215.47,216.12,214.6,214.8,4212.0,207.0961,207.7209,206.2599,206.4522,4212.0
2022-05-05 13:30:00,214.47,215.47,213.26,213.92,10520.0,206.135,207.0961,204.972,205.6064,10520.0
2022-05-05 14:00:00,213.86,214.52,213.21,213.22,7452.0,205.5487,206.1831,204.924,204.9336,7452.0
2022-05-05 14:30:00,213.39,214.05,212.95,213.14,7409.0,205.097,205.7313,204.6741,204.8567,7409.0
2022-05-05 15:00:00,212.95,213.12,211.86,212.02,18059.0,204.6741,204.8375,203.6264,203.7802,18059.0
2022-05-05 15:30:00,211.84,213.69,211.64,213.52,41032.0,203.6072,205.3853,203.415,205.2219,41032.0
2022-05-06 09:30:00,212.33,212.33,206.57,207.04,6516.0,204.0782,204.0782,198.542,198.9938,6516.0
2022-05-06 10:00:00,207.97,211.16,207.18,211.16,8485.0,199.8876,202.9536,199.1283,202.9536,8485.0
2022-05-06 10:30:00,210.63,211.76,209.07,211.43,4287.0,202.4442,203.5303,200.9449,203.2131,4287.0
2022-05-06 11:00:00,211.18,212.37,210.86,211.93,7526.0,202.9729,204.1166,202.6653,203.6937,7526.0
2022-05-06 11:30:00,211.7,211.7,209.0,209.35,10600.0,203.4727,203.4727,200.8776,201.214,10600.0
2022-05-06 12:00:00,208.76,210.24,208.76,210.01,3312.0,200.6469,202.0694,200.6469,201.8483,3312.0
2022-05-06 12:30:00,209.99,210.37,209.64,210.24,1727.0,201.8291,202.1943,201.4927,202.0694,1727.0
2022-05-06 13:00:00,210.92,211.1,209.19,209.93,9067.0,202.723,202.896,201.0602,201.7714,9067.0
2022-05-06 13:30:00,210.43,210.43,208.84,208.89,6302.0,202.252,202.252,200.7238,200.7719,6302.0
2022-05-06 14:00:00,208.97,210.01,208.47,209.35,3829.0,200.8487,201.8483,200.3682,201.214,3829.0
2022-05-06 14:30:00,209.18,210.15,208.5,209.53,5856.0,201.0506,201.9829,200.397,201.387,5856.0
2022-05-06 15:00:00,209.34,210.07,208.74,210.07,7939.0,201.2044,201.906,200.6277,201.906,7939.0
2022-05-06 15:30:00,210.38,213.41,210.25,212.55,39986.0,202.204,205.1162,202.079,204.2896,39986.0
2022-05-09 09:30:00,209.66,214.54,209.55,214.51,12546.0,201.5119,206.2023,201.4062,206.1734,12546.0
2022-05-09 10:00:00,213.83,214.13,212.49,213.01,13241.0,205.5199,205.8082,204.232,204.7317,13241.0
2022-05-09 10:30:00,213.3,213.3,210.98,211.37,9303.0,205.0105,205.0105,202.7806,203.1555,9303.0
2022-05-09 11:00:00,211.08,212.51,211.08,212.15,4073.0,202.8767,204.2512,202.8767,203.9052,4073.0
2022-05-09 11:30:00,212.42,216.26,212.05,215.17,13874.0,204.1647,207.8554,203.8091,206.8078,13874.0
2022-05-09 12:00:00,214.91,217.16,214.91,215.72,14987.0,206.5579,208.7205,206.5579,207.3364,14987.0
2022-05-09 12:30:00,215.72,216.4,215.12,215.47,11042.0,207.3364,207.99,206.7597,207.0961,11042.0
2022-05-09 13:00:00,215.37,216.39,215.02,216.36,7880.0,207.0,207.9804,206.6636,207.9516,7880.0
2022-05-09 13:30:00,216.76,217.77,215.85,217.16,20145.0,208.336,209.3068,207.4614,208.7205,20145.0
2022-05-09 14:00:00,217.29,217.85,216.78,217.25,18015.0,208.8454,209.3836,208.3552,208.807,18015.0
2022-05-09 14:30:00,217.5,218.51,216.79,218.49,5857.0,209.0472,210.018,208.3648,209.9988,5857.0
2022-05-09 15:00:00,218.59,218.8,216.47,216.74,3253.0,210.0949,210.2967,208.0573,208.3168,3253.0
2022-05-09 15:30:00,216.66,216.8,215.2,215.75,50230.0,208.2399,208.3745,206.8366,207.3653,50230.0
2022-05-10 09:30:00,218.38,220.63,213.79,215.83,8254.0,209.893,212.0556,205.4814,207.4421,8254.0
2022-05-10 10:00:00,215.39,215.47,213.44,215.26,17081.0,207.0192,207.0961,205.145,206.8943,17081.0
2022-05-10 10:30:00,214.82,215.62,212.77,214.59,55536.0,206.4714,207.2403,204.5011,206.2503,55536.0
2022-05-10 11:00:00,214.33,215.01,213.66,213.89,16342.0,206.0004,206.654,205.3565,205.5775,16342.0
2022-05-10 11:30:00,214.44,214.87,213.25,214.51,10631.0,206.1062,206.5195,204.9624,206.1734,10631.0
2022-05-10 12:00:00,214.99,215.29,214.07,214.92,31522.0,206.6348,206.9231,205.7505,206.5675,31522.0
2022-05-10 12:30:00,214.86,215.03,213.79,214.31,13647.0,206.5098,206.6732,205.4814,205.9812,13647.0
2022-05-10 13:00:00,214.59,215.3,214.04,214.81,8209.0,206.2503,206.9327,205.7217,206.4618,8209.0
2022-05-10 13:30:00,214.99,217.43,214.71,217.29,35447.0,206.6348,208.98,206.3657,208.8454,35447.0
2022-05-10 14:00:00,217.26,218.86,216.41,217.65,26953.0,208.8166,210.3544,207.9996,209.1914,26953.0
2022-05-10 14:30:00,217.94,218.28,216.89,217.58,13648.0,209.4701,209.7969,208.461,209.1241,13648.0
2022-05-10 15:00:00,217.85,218.32,214.88,214.88,14443.0,209.3836,209.8354,206.5291,206.5291,14443.0
2022-05-10 15:30:00,215.11,216.43,214.66,216.26,62122.0,206.7501,208.0188,206.3176,207.8554,62122.0
2022-05-11 09:30:00,215.94,217.43,213.76,217.08,13180.0,207.5479,208.98,205.4526,208.6436,13180.0
2022-05-11 10:00:00,217.05,218.82,216.53,217.97,17103.0,208.6147,210.3159,208.1149,209.499,17103.0
2022-05-11 10:30:00,217.93,218.33,216.71,217.44,9406.0,209.4605,209.845,208.2879,208.9896,9406.0
2022-05-11 11:00:00,217.49,217.5,214.88,216.65,9109.0,209.0376,209.0472,206.5291,208.2303,9109.0
2022-05-11 11:30:00,216.17,216.54,215.65,216.14,11773.0,207.7689,208.1246,207.2691,207.7401,11773.0
2022-05-11 12:00:00,216.57,216.58,214.13,214.33,9812.0,208.1534,208.163,205.8082,206.0004,9812.0
2022-05-11 12:30:00,214.13,214.51,210.88,210.88,7187.0,205.8082,206.1734,202.6845,202.6845,7187.0
2022-05-11 13:00:00,210.59,211.19,209.47,209.48,17974.0,202.4058,202.9825,201.3293,201.3389,17974.0
2022-05-11 13:30:00,209.32,210.19,208.8,208.8,11773.0,201.1851,202.0213,200.6854,200.6854,11773.0
2022-05-11 14:00:00,209.13,211.75,209.02,211.05,6456.0,201.0025,203.5207,200.8968,202.8479,6456.0
2022-05-11 14:30:00,210.75,211.95,210.71,210.75,4507.0,202.5596,203.7129,202.5211,202.5596,4507.0
2022-05-11 15:00:00,210.48,211.4,210.48,210.89,5959.0,202.3001,203.1843,202.3001,202.6941,5959.0
2022-05-11 15:30:00,210.84,211.29,208.81,209.56,32087.0,202.6461,203.0786,200.695,201.4158,32087.0
2022-05-12 09:30:00,207.54,212.19,207.08,211.24,6580.0,199.4743,203.9436,199.0322,203.0305,6580.0
2022-05-12 10:00:00,211.77,216.47,211.71,215.41,17929.0,203.5399,208.0573,203.4823,207.0385,17929.0
2022-05-12 10:30:00,215.58,216.48,213.85,214.66,15230.0,207.2019,208.0669,205.5391,206.3176,15230.0
2022-05-12 11:00:00,215.21,216.47,214.41,214.8,11107.0,206.8462,208.0573,206.0773,206.4522,11107.0
2022-05-12 11:30:00,214.07,215.43,213.55,214.19,15562.0,205.7505,207.0577,205.2508,205.8659,15562.0
2022-05-12 12:00:00,214.31,214.79,214.02,214.45,14130.0,205.9812,206.4426,205.7025,206.1158,14130.0
2022-05-12 12:30:00,214.43,215.44,214.43,214.7,7092.0,206.0966,207.0673,206.0966,206.3561,7092.0
2022-05-12 13:00:00,214.53,214.81,213.35,214.27,8580.0,206.1927,206.4618,205.0585,205.9428,8580.0
2022-05-12 13:30:00,214.58,214.71,212.53,212.84,5982.0,206.2407,206.3657,204.2704,204.5683,5982.0
2022-05-12 14:00:00,212.68,213.32,211.74,212.56,16054.0,204.4146,205.0297,203.5111,204.2992,16054.0
2022-05-12 14:30:00,212.84,212.99,211.86,212.48,6361.0,204.5683,204.7125,203.6264,204.2223,6361.0
2022-05-12 15:00:00,212.8,216.54,212.79,216.21,19880.0,204.5299,208.1246,204.5203,207.8074,19880.0
2022-05-12 15:30:00,216.25,218.52,216.11,217.83,72520.0,207.8458,210.0276,207.7113,209.3644,72520.0
2022-05-13 09:30:00,216.97,221.49,216.97,220.0,10744.0,208.5378,212.8822,208.5378,211.4501,10744.0
2022-05-13 10:00:00,220.0,222.48,219.66,221.59,18070.0,211.4501,213.8337,211.1233,212.9783,18070.0
2022-05-13 10:30:00,221.65,222.74,220.1,221.73,49202.0,213.036,214.0836,211.5462,213.1129,49202.0
2022-05-13 11:00:00,221.56,222.0,221.15,221.15,9551.0,212.9495,213.3724,212.5554,212.5554,9551.0
2022-05-13 11:30:00,221.14,221.65,220.2,221.53,10867.0,212.5458,213.036,211.6423,212.9206,10867.0
2022-05-13 12:00:00,221.4,221.97,220.48,221.27,62046.0,212.7957,213.3435,211.9114,212.6707,62046.0
2022-05-13 12:30:00,221.28,222.3,220.7,221.05,10361.0,212.6803,213.6607,212.1229,212.4593,10361.0
2022-05-13 13:00:00,221.22,221.51,220.89,221.43,10578.0,212.6227,212.9014,212.3055,212.8245,10578.0
2022-05-13 13:30:00,221.43,221.54,220.72,221.23,17476.0,212.8245,212.9302,212.1421,212.6323,17476.0
2022-05-13 14:00:00,221.06,221.62,219.98,221.19,26595.0,212.4689,213.0071,211.4309,212.5938,26595.0
2022-05-13 14:30:00,221.44,221.65,220.35,221.08,8036.0,212.8341,213.036,211.7865,212.4881,8036.0
2022-05-13 15:00:00,221.22,222.92,221.02,222.81,13677.0,212.6227,214.2566,212.4304,214.1509,13677.0
2022-05-13 15:30:00,222.8,222.95,221.27,221.63,73280.0,214.1413,214.2854,212.6707,213.0167,73280.0
2022-05-16 09:30:00,220.28,220.49,216.66,217.86,16936.0,211.7192,211.921,208.2399,209.3933,16936.0
2022-05-16 10:00:00,217.66,219.1,216.95,218.64,15360.0,209.201,210.5851,208.5186,210.1429,15360.0
2022-05-16 10:30:00,218.66,218.66,215.8,216.17,4145.0,210.1622,210.1622,207.4133,207.7689,4145.0
2022-05-16 11:00:00,216.09,216.39,214.98,215.24,6593.0,207.692,207.9804,206.6252,206.8751,6593.0
2022-05-16 11:30:00,215.05,217.28,214.6,216.81,12700.0,206.6925,208.8358,206.2599,208.3841,12700.0
2022-05-16 12:00:00,217.01,217.46,216.7,217.13,3491.0,208.5763,209.0088,208.2783,208.6916,3491.0
2022-05-16 12:30:00,216.81,217.27,216.45,217.27,4534.0,208.3841,208.8262,208.0381,208.8262,4534.0
2022-05-16 13:00:00,217.07,218.79,216.6,218.76,6879.0,208.634,210.2871,208.1822,210.2583,6879.0
2022-05-16 13:30:00,218.7,218.78,217.86,217.95,3655.0,210.2006,210.2775,209.3933,209.4798,3655.0
2022-05-16 14:00:00,217.67,218.5,217.56,217.96,5220.0,209.2106,210.0084,209.1049,209.4894,5220.0
2022-05-16 14:30:00,218.05,218.5,217.22,217.61,8544.0,209.5759,210.0084,208.7781,209.153,8544.0
2022-05-16 15:00:00,217.51,217.65,216.31,216.58,27462.0,209.0569,209.1914,207.9035,208.163,27462.0
2022-05-16 15:30:00,216.42,216.59,214.49,215.06,39578.0,208.0092,208.1726,206.1542,206.7021,39578.0
2022-05-17 09:30:00,217.27,218.68,212.92,213.93,18273.0,208.8262,210.1814,204.6452,205.616,18273.0
2022-05-17 10:00:00,213.55,214.88,212.64,213.08,15365.0,205.2508,206.5291,204.3761,204.799,15365.0
2022-05-17 10:30:00,213.21,213.45,210.5,211.65,11162.0,204.924,205.1546,202.3193,203.4246,11162.0
2022-05-17 11:00:00,212.36,214.28,211.93,213.38,16747.0,204.107,205.9524,203.6937,205.0874,16747.0
2022-05-17 11:30:00,214.09,215.0,213.79,215.0,43750.0,205.7698,206.6444,205.4814,206.6444,43750.0
2022-05-17 12:00:00,215.0,216.0,214.38,215.2,28788.0,206.6444,207.6055,206.0485,206.8366,28788.0
2022-05-17 12:30:00,215.38,215.66,214.8,215.08,25430.0,207.0096,207.2788,206.4522,206.7213,25430.0
2022-05-17 13:00:00,214.96,215.61,214.58,215.5,15532.0,206.606,207.2307,206.2407,207.125,15532.0
2022-05-17 13:30:00,215.54,216.28,214.72,215.14,29542.0,207.1634,207.8747,206.3753,206.779,29542.0
2022-05-17 14:00:00,215.25,215.37,214.07,214.62,19728.0,206.8847,207.0,205.7505,206.2792,19728.0
2022-05-17 14:30:00,214.44,215.38,213.94,215.2,11550.0,206.1062,207.0096,205.6256,206.8366,11550.0
2022-05-17 15:00:00,215.24,216.56,215.12,216.5,62227.0,206.8751,208.1438,206.7597,208.0861,62227.0
2022-05-17 15:30:00,216.45,216.76,214.84,215.31,109310.0,208.0381,208.336,206.4906,206.9424,109310.0
2022-05-18 09:30:00,212.35,212.35,206.06,208.01,28269.0,204.0974,204.0974,198.0518,199.9261,28269.0
2022-05-18 10:00:00,208.08,209.57,207.17,207.18,14388.0,199.9933,201.4254,199.1187,199.1283,14388.0
2022-05-18 10:30:00,207.03,208.8,206.95,208.61,14914.0,198.9841,200.6854,198.9073,200.5027,14914.0
2022-05-18 11:00:00,208.61,208.76,207.07,207.23,9157.0,200.5027,200.6469,199.0226,199.1764,9157.0
2022-05-18 11:30:00,207.37,208.49,206.93,207.24,8919.0,199.3109,200.3874,198.888,199.186,8919.0
2022-05-18 12:00:00,207.28,207.28,205.39,205.88,7623.0,199.2244,199.2244,197.4079,197.8788,7623.0
2022-05-18 12:30:00,205.96,206.29,205.3,206.29,8448.0,197.9557,198.2729,197.3214,198.2729,8448.0
2022-05-18 13:00:00,206.3,206.56,204.0,204.43,22020.0,198.2825,198.5324,196.0719,196.4852,22020.0
2022-05-18 13:30:00,204.14,204.64,203.11,203.22,7479.0,196.2065,196.687,195.2165,195.3222,7479.0
2022-05-18 14:00:00,203.52,203.56,202.6,202.6,3804.0,195.6106,195.649,194.7263,194.7263,3804.0
2022-05-18 14:30:00,203.42,204.0,202.68,203.17,10935.0,195.5144,196.0719,194.8032,195.2742,10935.0
2022-05-18 15:00:00,203.19,203.23,201.85,202.18,39622.0,195.2934,195.3318,194.0055,194.3226,39622.0
2022-05-18 15:30:00,202.06,203.31,201.82,202.86,58158.0,194.2073,195.4087,193.9766,194.9762,58158.0
2022-05-19 09:30:00,201.31,202.61,199.66,201.34,35753.0,193.4864,194.7359,191.9006,193.5153,35753.0
2022-05-19 10:00:00,201.1,206.3,201.1,206.23,31484.0,193.2846,198.2825,193.2846,198.2152,31484.0
2022-05-19 10:30:00,205.86,207.03,204.27,204.38,12271.0,197.8596,198.9841,196.3314,196.4371,12271.0
2022-05-19 11:00:00,204.24,204.93,203.26,204.47,9638.0,196.3026,196.9658,195.3607,196.5236,9638.0
2022-05-19 11:30:00,204.7,206.02,204.43,204.58,12411.0,196.7447,198.0134,196.4852,196.6294,12411.0
2022-05-19 12:00:00,204.57,205.66,204.19,204.41,10106.0,196.6197,197.6674,196.2545,196.466,10106.0
2022-05-19 12:30:00,204.53,204.53,203.33,204.19,10039.0,196.5813,196.5813,195.4279,196.2545,10039.0
2022-05-19 13:00:00,204.14,205.32,203.49,205.02,11928.0,196.2065,197.3406,195.5817,197.0523,11928.0
2022-05-19 13:30:00,205.22,207.61,205.03,207.21,18118.0,197.2445,199.5416,197.0619,199.1571,18118.0
2022-05-19 14:00:00,207.19,207.2,205.89,206.69,12237.0,199.1379,199.1475,197.8884,198.6574,12237.0
2022-05-19 14:30:00,206.64,207.43,205.99,207.29,16610.0,198.6093,199.3686,197.9846,199.234,16610.0
2022-05-19 15:00:00,207.5,208.67,207.09,207.11,15126.0,199.4359,200.5604,199.0418,199.061,15126.0
2022-05-19 15:30:00,207.02,207.02,205.78,206.41,48699.0,198.9745,198.9745,197.7827,198.3882,48699.0
2022-05-20 09:30:00,210.26,210.45,205.35,206.4,9522.0,202.0886,202.2712,197.3694,198.3786,9522.0
2022-05-20 10:00:00,205.95,206.83,205.04,206.49,9229.0,197.9461,198.7919,197.0715,198.4651,9229.0
2022-05-20 10:30:00,206.18,206.35,204.51,204.53,8734.0,198.1672,198.3306,196.5621,196.5813,8734.0
2022-05-20 11:00:00,204.26,205.12,204.04,204.73,13077.0,196.3218,197.1484,196.1103,196.7735,13077.0
2022-05-20 11:30:00,205.07,205.74,204.85,205.28,11644.0,197.1003,197.7443,196.8889,197.3022,11644.0
2022-05-20 12:00:00,205.39,205.44,203.89,204.81,7385.0,197.4079,197.4559,195.9662,196.8504,7385.0
2022-05-20 12:30:00,204.74,205.49,204.57,205.16,8287.0,196.7831,197.504,196.6197,197.1868,8287.0
2022-05-20 13:00:00,205.16,205.42,203.61,204.31,8892.0,197.1868,197.4367,195.6971,196.3699,8892.0
2022-05-20 13:30:00,204.05,205.88,204.04,205.44,10358.0,196.12,197.8788,196.1103,197.4559,10358.0
2022-05-20 14:00:00,205.35,206.22,204.67,205.0,10473.0,197.3694,198.2056,196.7159,197.033,10473.0
2022-05-20 14:30:00,205.01,206.76,204.32,206.67,11121.0,197.0426,198.7246,196.3795,198.6381,11121.0
2022-05-20 15:00:00,206.26,206.47,205.11,206.13,14258.0,198.2441,198.4459,197.1388,198.1191,14258.0
2022-05-20 15:30:00,206.11,208.31,206.1,207.74,68408.0,198.0999,200.2144,198.0903,199.6666,68408.0
2022-05-23 09:30:00,209.28,209.28,205.68,205.92,13131.0,201.1467,201.1467,197.6866,197.9173,13131.0
2022-05-23 10:00:00,205.76,206.3,204.48,206.26,4654.0,197.7635,198.2825,196.5332,198.2441,4654.0
2022-05-23 10:30:00,206.5,206.86,205.83,206.3,6862.0,198.4747,198.8208,197.8308,198.2825,6862.0
2022-05-23 11:00:00,206.03,207.51,206.03,206.5,6721.0,198.023,199.4455,198.023,198.4747,6721.0
2022-05-23 11:30:00,206.42,207.1,205.76,205.76,5665.0,198.3979,199.0514,197.7635,197.7635,5665.0
2022-05-23 12:00:00,205.86,206.66,205.86,206.17,3416.0,197.8596,198.6285,197.8596,198.1576,3416.0
2022-05-23 12:30:00,205.98,206.57,205.9,206.57,3436.0,197.975,198.542,197.8981,198.542,3436.0
2022-05-23 13:00:00,206.18,206.6,204.5,205.77,7763.0,198.1672,198.5709,196.5525,197.7731,7763.0
2022-05-23 13:30:00,205.71,206.13,205.57,206.09,5006.0,197.7154,198.1191,197.5809,198.0807,5006.0
2022-05-23 14:00:00,206.23,206.32,205.8,206.01,8103.0,198.2152,198.3017,197.8019,198.0038,8103.0
2022-05-23 14:30:00,205.91,206.14,205.04,205.06,7653.0,197.9077,198.1287,197.0715,197.0907,7653.0
2022-05-23 15:00:00,205.05,205.93,205.05,205.45,9797.0,197.0811,197.9269,197.0811,197.4655,9797.0
2022-05-23 15:30:00,205.61,205.9,203.89,204.85,46473.0,197.6193,197.8981,195.9662,196.8889,46473.0
2022-05-24 09:30:00,202.99,202.99,199.38,201.73,6002.0,195.1012,195.1012,191.6314,193.8901,6002.0
2022-05-24 10:00:00,201.68,201.95,199.34,200.03,19945.0,193.8421,194.1016,191.593,192.2562,19945.0
2022-05-24 10:30:00,199.89,200.22,199.01,199.43,10609.0,192.1216,192.4388,191.2758,191.6795,10609.0
2022-05-24 11:00:00,199.46,199.62,198.71,199.25,6983.0,191.7083,191.8621,190.9875,191.5065,6983.0
2022-05-24 11:30:00,199.39,201.18,199.19,200.75,10830.0,191.6411,193.3615,191.4488,192.9482,10830.0
2022-05-24 12:00:00,200.6,202.04,200.53,201.53,8354.0,192.804,194.1881,192.7368,193.6979,8354.0
2022-05-24 12:30:00,201.62,201.62,200.57,201.15,5571.0,193.7844,193.7844,192.7752,193.3327,5571.0
2022-05-24 13:00:00,200.99,201.45,200.38,201.03,8288.0,193.1789,193.621,192.5926,193.2173,8288.0
2022-05-24 13:30:00,200.94,201.99,200.83,201.82,8167.0,193.1308,194.14,193.0251,193.9766,8167.0
2022-05-24 14:00:00,201.69,202.43,201.02,201.49,12992.0,193.8517,194.5629,193.2077,193.6594,12992.0
2022-05-24 14:30:00,201.5,201.88,200.13,200.68,11695.0,193.6691,194.0343,192.3523,192.8809,11695.0
2022-05-24 15:00:00,200.72,202.68,200.66,202.64,15095.0,192.9194,194.8032,192.8617,194.7648,15095.0
2022-05-24 15:30:00,202.65,203.58,201.43,201.71,66919.0,194.7744,195.6682,193.6018,193.8709,66919.0
2022-05-25 09:30:00,201.32,204.01,199.99,202.91,7384.0,193.4961,196.0815,192.2177,195.0243,7384.0
2022-05-25 10:00:00,203.4,205.69,203.4,205.69,7428.0,195.4952,197.6962,195.4952,197.6962,7428.0
2022-05-25 10:30:00,206.01,207.95,205.96,206.53,13100.0,198.0038,199.8684,197.9557,198.5036,13100.0
2022-05-25 11:00:00,206.49,206.49,205.09,205.61,6449.0,198.4651,198.4651,197.1195,197.6193,6449.0
2022-05-25 11:30:00,205.65,205.72,204.68,205.08,2299.0,197.6578,197.7251,196.7255,197.1099,2299.0
2022-05-25 12:00:00,205.08,205.52,203.41,203.7,2766.0,197.1099,197.5328,195.5048,195.7836,2766.0
2022-05-25 12:30:00,204.12,204.18,203.3,203.71,4886.0,196.1872,196.2449,195.3991,195.7932,4886.0
2022-05-25 13:00:00,203.52,203.87,203.19,203.31,2870.0,195.6106,195.947,195.2934,195.4087,2870.0
2022-05-25 13:30:00,203.17,203.86,202.7,202.78,4318.0,195.2742,195.9373,194.8224,194.8993,4318.0
2022-05-25 14:00:00,202.59,204.1,201.96,204.1,5681.0,194.7167,196.168,194.1112,196.168,5681.0
2022-05-25 14:30:00,204.28,204.93,203.87,204.41,9722.0,196.341,196.9658,195.947,196.466,9722.0
2022-05-25 15:00:00,204.34,205.7,204.34,205.13,15323.0,196.3987,197.7058,196.3987,197.158,15323.0
2022-05-25 15:30:00,205.48,205.73,204.96,205.27,43302.0,197.4944,197.7347,196.9946,197.2925,43302.0
2022-05-26 09:30:00,206.9,211.03,205.39,210.05,11770.0,198.8592,202.8287,197.4079,201.8868,11770.0
2022-05-26 10:00:00,210.5,212.66,210.34,211.3,5795.0,202.3193,204.3953,202.1655,203.0882,5795.0
2022-05-26 10:30:00,211.58,211.58,209.32,209.55,3777.0,203.3573,203.3573,201.1851,201.4062,3777.0
2022-05-26 11:00:00,209.8,210.67,209.69,209.99,3253.0,201.6465,202.4827,201.5408,201.8291,3253.0
2022-05-26 11:30:00,209.98,210.29,209.54,209.55,3011.0,201.8195,202.1175,201.3966,201.4062,3011.0
2022-05-26 12:00:00,209.78,209.78,209.2,209.6,2028.0,201.6273,201.6273,201.0698,201.4543,2028.0
2022-05-26 12:30:00,209.71,209.71,209.0,209.09,4588.0,201.56,201.56,200.8776,200.9641,4588.0
2022-05-26 13:00:00,209.27,209.77,208.82,208.89,5757.0,201.1371,201.6177,200.7046,200.7719,5757.0
2022-05-26 13:30:00,209.06,209.4,209.01,209.4,4487.0,200.9353,201.262,200.8872,201.262,4487.0
2022-05-26 14:00:00,209.59,209.59,208.32,208.5,4208.0,201.4447,201.4447,200.224,200.397,4208.0
2022-05-26 14:30:00,208.52,208.53,208.09,208.35,7561.0,200.4162,200.4258,200.0029,200.2528,7561.0
2022-05-26 15:00:00,208.35,208.53,207.77,208.06,5818.0,200.2528,200.4258,199.6954,199.9741,5818.0
2022-05-26 15:30:00,208.26,209.35,208.07,208.5,22674.0,200.1663,201.214,199.9837,200.397,22674.0
2022-05-27 09:30:00,209.25,212.46,208.59,211.25,5499.0,201.1179,204.2031,200.4835,203.0401,5499.0
2022-05-27 10:00:00,211.16,211.86,210.06,210.12,18832.0,202.9536,203.6264,201.8964,201.9541,18832.0
2022-05-27 10:30:00,210.55,211.42,210.4,210.8,15384.0,202.3673,203.2035,202.2232,202.6076,15384.0
2022-05-27 11:00:00,211.02,211.77,211.02,211.15,4813.0,202.8191,203.5399,202.8191,202.944,4813.0
2022-05-27 11:30:00,211.14,211.5,210.85,211.27,3925.0,202.9344,203.2804,202.6557,203.0594,3925.0
2022-05-27 12:00:00,211.25,211.45,210.88,211.21,24998.0,203.0401,203.2324,202.6845,203.0017,24998.0
2022-05-27 12:30:00,211.14,211.33,210.65,210.93,9603.0,202.9344,203.117,202.4635,202.7326,9603.0
2022-05-27 13:00:00,210.79,211.71,210.76,211.42,3184.0,202.598,203.4823,202.5692,203.2035,3184.0
2022-05-27 13:30:00,211.34,211.5,209.93,210.22,5577.0,203.1266,203.2804,201.7714,202.0502,5577.0
2022-05-27 14:00:00,210.37,210.39,210.05,210.08,4420.0,202.1943,202.2136,201.8868,201.9156,4420.0
2022-05-27 14:30:00,210.08,210.47,209.89,210.47,4708.0,201.9156,202.2905,201.733,202.2905,4708.0
2022-05-27 15:00:00,210.65,211.17,209.95,210.32,13652.0,202.4635,202.9633,201.7907,202.1463,13652.0
2022-05-27 15:30:00,210.52,211.51,210.25,211.49,45099.0,202.3385,203.29,202.079,203.2708,45099.0
2022-05-31 09:30:00,209.31,209.31,205.07,205.68,18677.0,201.1755,201.1755,197.1003,197.6866,18677.0
2022-05-31 10:00:00,205.76,206.94,205.37,206.03,10868.0,197.7635,198.8976,197.3887,198.023,10868.0
2022-05-31 10:30:00,205.89,206.83,205.28,205.49,14319.0,197.8884,198.7919,197.3022,197.504,14319.0
2022-05-31 11:00:00,205.58,206.06,205.14,205.46,11720.0,197.5905,198.0518,197.1676,197.4752,11720.0
2022-05-31 11:30:00,205.44,207.09,205.34,206.95,10808.0,197.4559,199.0418,197.3598,198.9073,10808.0
2022-05-31 12:00:00,207.24,207.31,206.39,206.62,3440.0,199.186,199.2533,198.369,198.5901,3440.0
2022-05-31 12:30:00,207.0,208.13,206.93,207.78,4100.0,198.9553,200.0414,198.888,199.705,4100.0
2022-05-31 13:00:00,207.69,208.09,206.18,206.45,13968.0,199.6185,200.0029,198.1672,198.4267,13968.0
2022-05-31 13:30:00,206.5,208.84,206.4,208.52,10630.0,198.4747,200.7238,198.3786,200.4162,10630.0
2022-05-31 14:00:00,208.48,209.14,208.37,208.59,8620.0,200.3778,201.0121,200.2721,200.4835,8620.0
2022-05-31 14:30:00,208.45,208.82,207.19,207.69,8809.0,200.349,200.7046,199.1379,199.6185,8809.0
2022-05-31 15:00:00,207.43,207.79,206.98,207.79,19965.0,199.3686,199.7146,198.9361,199.7146,19965.0
2022-05-31 15:30:00,207.82,209.44,207.81,208.9,69934.0,199.7434,201.3005,199.7338,200.7815,69934.0
2022-06-01 09:30:00,209.84,210.78,206.38,208.44,37911.0,201.6849,202.5884,198.3594,200.3393,37911.0
2022-06-01 10:00:00,208.71,209.26,206.68,207.06,26207.0,200.5989,201.1275,198.6477,199.013,26207.0
2022-06-01 10:30:00,207.34,208.26,207.12,208.13,7340.0,199.2821,200.1663,199.0706,200.0414,7340.0
2022-06-01 11:00:00,207.99,208.25,207.14,207.34,19406.0,199.9068,200.1567,199.0899,199.2821,19406.0
2022-06-01 11:30:00,207.38,207.76,205.38,205.58,11398.0,199.3205,199.6858,197.3983,197.5905,11398.0
2022-06-01 12:00:00,205.4,207.11,205.2,206.12,12172.0,197.4175,199.061,197.2253,198.1095,12172.0
2022-06-01 12:30:00,206.12,206.62,205.63,206.56,5629.0,198.1095,198.5901,197.6386,198.5324,5629.0
2022-06-01 13:00:00,206.92,207.26,206.43,207.0,5942.0,198.8784,199.2052,198.4075,198.9553,5942.0
2022-06-01 13:30:00,207.52,207.94,207.37,207.94,6674.0,199.4551,199.8588,199.3109,199.8588,6674.0
2022-06-01 14:00:00,207.64,208.55,207.45,208.26,6142.0,199.5704,200.4451,199.3878,200.1663,6142.0
2022-06-01 14:30:00,208.43,208.59,207.45,207.55,13337.0,200.3297,200.4835,199.3878,199.4839,13337.0
2022-06-01 15:00:00,207.52,208.01,207.27,207.54,16878.0,199.4551,199.9261,199.2148,199.4743,16878.0
2022-06-01 15:30:00,207.54,208.12,206.73,206.87,56921.0,199.4743,200.0318,198.6958,198.8304,56921.0
2022-06-02 09:30:00,209.04,209.87,208.36,208.4,9286.0,200.916,201.7138,200.2625,200.3009,9286.0
2022-06-02 10:00:00,208.75,210.08,207.43,209.98,9105.0,200.6373,201.9156,199.3686,201.8195,9105.0
2022-06-02 10:30:00,209.99,210.41,209.11,209.15,11639.0,201.8291,202.2328,200.9833,201.0218,11639.0
2022-06-02 11:00:00,209.45,211.8,209.45,211.31,5881.0,201.3101,203.5688,201.3101,203.0978,5881.0
2022-06-02 11:30:00,211.33,211.42,210.16,210.16,4508.0,203.117,203.2035,201.9925,201.9925,4508.0
2022-06-02 12:00:00,210.3,210.94,209.99,210.94,6571.0,202.1271,202.7422,201.8291,202.7422,6571.0
2022-06-02 12:30:00,211.11,211.67,211.03,211.34,3597.0,202.9056,203.4438,202.8287,203.1266,3597.0
2022-06-02 13:00:00,211.36,212.19,211.32,212.15,4596.0,203.1459,203.9436,203.1074,203.9052,4596.0
2022-06-02 13:30:00,212.23,213.04,212.16,212.96,7180.0,203.9821,204.7606,203.9148,204.6837,7180.0
2022-06-02 14:00:00,212.82,213.33,212.7,213.19,5845.0,204.5491,205.0393,204.4338,204.9047,5845.0
2022-06-02 14:30:00,213.1,213.27,212.52,212.52,6724.0,204.8182,204.9816,204.2608,204.2608,6724.0
2022-06-02 15:00:00,212.46,213.22,212.17,212.17,10244.0,204.2031,204.9336,203.9244,203.9244,10244.0
2022-06-02 15:30:00,212.2,214.44,212.16,214.0,40284.0,203.9532,206.1062,203.9148,205.6833,40284.0
2022-06-03 09:30:00,211.16,212.73,210.58,212.33,3701.0,202.9536,204.4626,202.3962,204.0782,3701.0
2022-06-03 10:00:00,212.48,212.81,211.79,211.94,3718.0,204.2223,204.5395,203.5592,203.7033,3718.0
2022-06-03 10:30:00,211.94,211.94,211.25,211.56,1200.0,203.7033,203.7033,203.0401,203.3381,1200.0
2022-06-03 11:00:00,211.56,211.56,210.46,210.53,2166.0,203.3381,203.3381,202.2808,202.3481,2166.0
2022-06-03 11:30:00,210.31,210.88,209.55,209.87,2451.0,202.1367,202.6845,201.4062,201.7138,2451.0
2022-06-03 12:00:00,209.91,210.22,209.53,209.99,4523.0,201.7522,202.0502,201.387,201.8291,4523.0
2022-06-03 12:30:00,210.06,210.44,209.88,210.44,1988.0,201.8964,202.2616,201.7234,202.2616,1988.0
2022-06-03 13:00:00,211.15,211.4,210.43,210.46,3519.0,202.944,203.1843,202.252,202.2808,3519.0
2022-06-03 13:30:00,210.4,210.55,209.87,210.09,2069.0,202.2232,202.3673,201.7138,201.9252,2069.0
2022-06-03 14:00:00,210.05,210.98,209.99,210.88,2284.0,201.8868,202.7806,201.8291,202.6845,2284.0
2022-06-03 14:30:00,210.8,210.85,210.55,210.7,1919.0,202.6076,202.6557,202.3673,202.5115,1919.0
2022-06-03 15:00:00,210.71,211.28,210.57,211.28,5812.0,202.5211,203.069,202.3866,203.069,5812.0
2022-06-03 15:30:00,211.34,211.34,210.24,210.76,24051.0,203.1266,203.1266,202.0694,202.5692,24051.0
2022-06-06 09:30:00,212.36,212.47,210.3,212.47,8179.0,204.107,204.2127,202.1271,204.2127,8179.0
2022-06-06 10:00:00,212.68,213.45,212.57,212.58,5350.0,204.4146,205.1546,204.3088,204.3185,5350.0
2022-06-06 10:30:00,212.49,213.22,212.33,212.74,5097.0,204.232,204.9336,204.0782,204.4722,5097.0
2022-06-06 11:00:00,213.25,213.37,211.63,211.83,4551.0,204.9624,205.0778,203.4054,203.5976,4551.0
2022-06-06 11:30:00,211.85,212.73,211.84,212.67,1126.0,203.6168,204.4626,203.6072,204.405,1126.0
2022-06-06 12:00:00,212.48,212.48,211.91,211.96,2108.0,204.2223,204.2223,203.6745,203.7225,2108.0
2022-06-06 12:30:00,212.07,212.55,212.07,212.43,2019.0,203.8283,204.2896,203.8283,204.1743,2019.0
2022-06-06 13:00:00,212.38,212.4,212.08,212.28,2533.0,204.1262,204.1454,203.8379,204.0301,2533.0
2022-06-06 13:30:00,212.26,213.18,212.26,213.09,6486.0,204.0109,204.8951,204.0109,204.8086,6486.0
2022-06-06 14:00:00,212.96,212.96,211.85,211.85,3124.0,204.6837,204.6837,203.6168,203.6168,3124.0
2022-06-06 14:30:00,211.65,212.22,211.42,212.06,5609.0,203.4246,203.9724,203.2035,203.8187,5609.0
2022-06-06 15:00:00,211.9,212.29,211.9,212.26,2000.0,203.6649,204.0397,203.6649,204.0109,2000.0
2022-06-06 15:30:00,212.27,212.27,211.54,211.7,12836.0,204.0205,204.0205,203.3189,203.4727,12836.0
2022-06-07 09:30:00,209.39,209.77,207.49,209.18,3058.0,201.2524,201.6177,199.4263,201.0506,3058.0
2022-06-07 10:00:00,209.73,210.39,209.53,210.33,3739.0,201.5792,202.2136,201.387,202.1559,3739.0
2022-06-07 10:30:00,210.45,211.55,210.44,211.12,8472.0,202.2712,203.3285,202.2616,202.9152,8472.0
2022-06-07 11:00:00,211.83,211.83,210.44,210.44,4280.0,203.5976,203.5976,202.2616,202.2616,4280.0
2022-06-07 11:30:00,210.38,210.63,209.04,209.04,3270.0,202.204,202.4442,200.916,200.916,3270.0
2022-06-07 12:00:00,209.32,209.73,209.12,209.69,2443.0,201.1851,201.5792,200.9929,201.5408,2443.0
2022-06-07 12:30:00,209.94,210.7,209.94,210.52,2840.0,201.7811,202.5115,201.7811,202.3385,2840.0
2022-06-07 13:00:00,210.54,211.42,210.48,211.28,4185.0,202.3577,203.2035,202.3001,203.069,4185.0
2022-06-07 13:30:00,211.34,211.4,211.11,211.31,3239.0,203.1266,203.1843,202.9056,203.0978,3239.0
2022-06-07 14:00:00,211.22,212.67,211.22,212.49,2235.0,203.0113,204.405,203.0113,204.232,2235.0
2022-06-07 14:30:00,212.49,212.87,211.94,212.39,4143.0,204.232,204.5972,203.7033,204.1358,4143.0
2022-06-07 15:00:00,212.3,213.06,212.3,212.88,4114.0,204.0493,204.7798,204.0493,204.6068,4114.0
2022-06-07 15:30:00,212.84,213.88,212.67,213.57,22108.0,204.5683,205.5679,204.405,205.27,22108.0
2022-06-08 09:30:00,212.86,212.86,210.01,212.5,4812.0,204.5876,204.5876,201.8483,204.2416,4812.0
2022-06-08 10:00:00,212.14,212.14,209.68,210.95,2608.0,203.8956,203.8956,201.5312,202.7518,2608.0
2022-06-08 10:30:00,210.91,211.09,210.13,210.67,10841.0,202.7134,202.8864,201.9637,202.4827,10841.0
2022-06-08 11:00:00,210.58,211.33,210.22,211.25,3647.0,202.3962,203.117,202.0502,203.0401,3647.0
2022-06-08 11:30:00,211.26,212.16,211.26,211.81,3203.0,203.0498,203.9148,203.0498,203.5784,3203.0
2022-06-08 12:00:00,211.91,212.23,211.35,211.39,3373.0,203.6745,203.9821,203.1363,203.1747,3373.0
2022-06-08 12:30:00,211.42,211.42,209.77,210.41,2825.0,203.2035,203.2035,201.6177,202.2328,2825.0
2022-06-08 13:00:00,210.25,211.06,210.02,211.06,2326.0,202.079,202.8575,201.8579,202.8575,2326.0
2022-06-08 13:30:00,210.61,211.03,209.85,210.7,3840.0,202.425,202.8287,201.6946,202.5115,3840.0
2022-06-08 14:00:00,210.55,211.1,210.23,210.42,4520.0,202.3673,202.896,202.0598,202.2424,4520.0
2022-06-08 14:30:00,210.5,210.65,209.96,210.65,3062.0,202.3193,202.4635,201.8003,202.4635,3062.0
2022-06-08 15:00:00,210.53,210.73,209.9,210.53,5205.0,202.3481,202.5404,201.7426,202.3481,5205.0
2022-06-08 15:30:00,210.51,210.54,209.58,209.96,30487.0,202.3289,202.3577,201.435,201.8003,30487.0
2022-06-09 09:30:00,208.59,210.54,208.2,210.17,7294.0,200.4835,202.3577,200.1087,202.0021,7294.0
2022-06-09 10:00:00,209.9,209.98,208.35,209.48,5523.0,201.7426,201.8195,200.2528,201.3389,5523.0
2022-06-09 10:30:00,209.86,210.02,208.73,209.58,7949.0,201.7042,201.8579,200.6181,201.435,7949.0
2022-06-09 11:00:00,209.47,209.89,208.91,209.19,3604.0,201.3293,201.733,200.7911,201.0602,3604.0
2022-06-09 11:30:00,209.01,209.04,207.78,208.37,6697.0,200.8872,200.916,199.705,200.2721,6697.0
2022-06-09 12:00:00,208.48,209.33,208.0,209.3,7249.0,200.3778,201.1948,199.9164,201.1659,7249.0
2022-06-09 12:30:00,209.14,209.93,209.01,209.25,10375.0,201.0121,201.7714,200.8872,201.1179,10375.0
2022-06-09 13:00:00,209.36,209.67,208.61,208.61,10407.0,201.2236,201.5215,200.5027,200.5027,10407.0
2022-06-09 13:30:00,208.49,208.59,207.82,207.93,64213.0,200.3874,200.4835,199.7434,199.8492,64213.0
2022-06-09 14:00:00,207.9,208.85,206.94,207.56,36812.0,199.8203,200.7334,198.8976,199.4935,36812.0
2022-06-09 14:30:00,207.41,207.65,206.84,207.43,13139.0,199.3494,199.58,198.8015,199.3686,13139.0
2022-06-09 15:00:00,207.34,207.35,206.49,206.97,11831.0,199.2821,199.2917,198.4651,198.9265,11831.0
2022-06-09 15:30:00,207.04,207.54,206.08,206.25,40707.0,198.9938,199.4743,198.0711,198.2345,40707.0
2022-06-10 09:30:00,203.01,203.01,200.63,200.93,8350.0,195.1204,195.1204,192.8329,193.1212,8350.0
2022-06-10 10:00:00,200.53,200.79,199.8,200.22,5930.0,192.7368,192.9867,192.0351,192.4388,5930.0
2022-06-10 10:30:00,200.21,202.93,200.21,202.0,7476.0,192.4292,195.0435,192.4292,194.1496,7476.0
2022-06-10 11:00:00,202.26,203.05,201.98,202.08,7141.0,194.3995,195.1588,194.1304,194.2265,7141.0
2022-06-10 11:30:00,202.32,202.67,201.71,202.51,6708.0,194.4572,194.7936,193.8709,194.6398,6708.0
2022-06-10 12:00:00,202.47,203.14,202.47,202.61,6062.0,194.6014,195.2453,194.6014,194.7359,6062.0
2022-06-10 12:30:00,202.86,203.08,202.04,202.71,5805.0,194.9762,195.1877,194.1881,194.832,5805.0
2022-06-10 13:00:00,202.6,203.29,202.16,203.28,4946.0,194.7263,195.3895,194.3034,195.3799,4946.0
2022-06-10 13:30:00,203.15,203.72,202.74,203.37,6354.0,195.2549,195.8028,194.8609,195.4664,6354.0
2022-06-10 14:00:00,203.01,203.99,202.93,203.14,8886.0,195.1204,196.0623,195.0435,195.2453,8886.0
2022-06-10 14:30:00,203.02,204.37,203.02,204.26,11288.0,195.13,196.4275,195.13,196.3218,11288.0
2022-06-10 15:00:00,204.21,204.74,203.51,204.18,7813.0,196.2737,196.7831,195.6009,196.2449,7813.0
2022-06-10 15:30:00,204.09,204.15,201.21,201.29,50690.0,196.1584,196.2161,193.3903,193.4672,50690.0
2022-06-13 09:30:00,196.74,198.81,195.89,198.21,4599.0,189.094,191.0836,188.2771,190.5069,4599.0
2022-06-13 10:00:00,198.07,198.4,196.63,196.63,5683.0,190.3724,190.6895,188.9883,188.9883,5683.0
2022-06-13 10:30:00,196.5,196.57,195.42,196.3,7819.0,188.8634,188.9307,187.8253,188.6711,7819.0
2022-06-13 11:00:00,196.02,197.33,195.72,197.0,8086.0,188.402,189.6611,188.1137,189.3439,8086.0
2022-06-13 11:30:00,197.13,198.4,197.12,197.53,10765.0,189.4689,190.6895,189.4593,189.8533,10765.0
2022-06-13 12:00:00,197.49,198.62,197.48,198.0,7527.0,189.8149,190.901,189.8053,190.3051,7527.0
2022-06-13 12:30:00,198.09,199.01,197.36,197.4,6917.0,190.3916,191.2758,189.69,189.7284,6917.0
2022-06-13 13:00:00,197.31,198.78,197.31,198.46,8080.0,189.6419,191.0548,189.6419,190.7472,8080.0
2022-06-13 13:30:00,198.72,199.9,197.84,199.03,11320.0,190.9971,192.1312,190.1513,191.2951,11320.0
2022-06-13 14:00:00,198.91,199.0,197.74,198.49,8092.0,191.1797,191.2662,190.0552,190.776,8092.0
2022-06-13 14:30:00,198.46,199.0,197.98,198.21,8385.0,190.7472,191.2662,190.2859,190.5069,8385.0
2022-06-13 15:00:00,197.83,198.93,197.83,197.94,13642.0,190.1417,191.1989,190.1417,190.2474,13642.0
2022-06-13 15:30:00,197.63,198.1,196.89,197.46,48756.0,189.9495,190.4012,189.2382,189.7861,48756.0
2022-06-14 09:30:00,198.28,200.29,197.25,199.79,6955.0,190.5742,192.5061,189.5842,192.0255,6955.0
2022-06-14 10:00:00,199.75,200.3,195.62,195.83,9977.0,191.9871,192.5157,188.0176,188.2194,9977.0
2022-06-14 10:30:00,195.65,196.11,194.99,195.04,8688.0,188.0464,188.4885,187.4121,187.4601,8688.0
2022-06-14 11:00:00,195.11,195.53,192.95,193.22,12324.0,187.5274,187.9311,185.4513,185.7108,12324.0
2022-06-14 11:30:00,193.22,195.29,193.21,195.29,8171.0,185.7108,187.7004,185.7012,187.7004,8171.0
2022-06-14 12:00:00,195.12,195.12,193.04,193.57,3869.0,187.537,187.537,185.5378,186.0472,3869.0
2022-06-14 12:30:00,193.64,194.03,193.28,193.74,8659.0,186.1145,186.4894,185.7685,186.2106,8659.0
2022-06-14 13:00:00,193.78,195.61,193.4,195.18,9097.0,186.2491,188.008,185.8839,187.5947,9097.0
2022-06-14 13:30:00,195.04,195.56,193.95,194.38,11797.0,187.4601,187.9599,186.4125,186.8258,11797.0
2022-06-14 14:00:00,194.34,195.67,194.32,194.84,12972.0,186.7873,188.0656,186.7681,187.2679,12972.0
2022-06-14 14:30:00,194.92,195.64,194.39,194.52,8201.0,187.3448,188.0368,186.8354,186.9603,8201.0
2022-06-14 15:00:00,194.6,194.9,194.12,194.85,10558.0,187.0372,187.3256,186.5759,187.2775,10558.0
2022-06-14 15:30:00,195.05,196.12,195.05,195.69,49224.0,187.4697,188.4981,187.4697,188.0849,49224.0
2022-06-15 09:30:00,197.55,199.04,197.48,197.5,8245.0,189.8726,191.3047,189.8053,189.8245,8245.0
2022-06-15 10:00:00,198.33,198.33,197.5,197.87,4090.0,190.6223,190.6223,189.8245,190.1801,4090.0
2022-06-15 10:30:00,198.5,198.51,197.06,197.45,10369.0,190.7856,190.7953,189.4016,189.7765,10369.0
2022-06-15 11:00:00,197.22,197.41,195.97,196.83,5744.0,189.5554,189.738,188.354,189.1805,5744.0
2022-06-15 11:30:00,196.78,196.78,195.37,196.61,6738.0,189.1325,189.1325,187.7773,188.9691,6738.0
2022-06-15 12:00:00,196.32,197.28,196.03,197.26,5328.0,188.6904,189.6131,188.4116,189.5938,5328.0
2022-06-15 12:30:00,197.28,197.32,195.86,195.94,5365.0,189.6131,189.6515,188.2482,188.3251,5365.0
2022-06-15 13:00:00,196.31,196.53,196.01,196.3,2650.0,188.6808,188.8922,188.3924,188.6711,2650.0
2022-06-15 13:30:00,196.45,198.14,196.24,198.09,10527.0,188.8153,190.4396,188.6135,190.3916,10527.0
2022-06-15 14:00:00,198.08,199.57,195.62,195.89,13999.0,190.382,191.8141,188.0176,188.2771,13999.0
2022-06-15 14:30:00,195.68,200.27,195.16,198.18,11110.0,188.0752,192.4869,187.5755,190.4781,11110.0
2022-06-15 15:00:00,198.24,198.88,196.56,198.48,26582.0,190.5358,191.1509,188.921,190.7664,26582.0
2022-06-15 15:30:00,198.42,199.34,196.67,197.38,18453.0,190.7088,191.593,189.0268,189.7092,18453.0
2022-06-16 09:30:00,192.46,192.99,189.74,190.66,12190.0,184.9804,185.4898,182.3661,183.2503,12190.0
2022-06-16 10:00:00,190.89,190.89,189.26,190.32,11977.0,183.4714,183.4714,181.9047,182.9235,11977.0
2022-06-16 10:30:00,190.26,190.27,186.64,186.65,27420.0,182.8659,182.8755,179.3866,179.3962,27420.0
2022-06-16 11:00:00,186.61,187.43,185.88,187.09,23464.0,179.3577,180.1459,178.6561,179.8191,23464.0
2022-06-16 11:30:00,186.9,187.68,186.64,187.22,11316.0,179.6365,180.3861,179.3866,179.944,11316.0
2022-06-16 12:00:00,187.29,187.29,185.64,186.23,11300.0,180.0113,180.0113,178.4254,178.9925,11300.0
2022-06-16 12:30:00,186.63,186.63,185.67,185.97,11076.0,179.377,179.377,178.4543,178.7426,11076.0
2022-06-16 13:00:00,186.08,186.9,185.0,186.77,13718.0,178.8483,179.6365,177.8103,179.5115,13718.0
2022-06-16 13:30:00,186.88,187.09,186.08,186.13,18098.0,179.6172,179.8191,178.8483,178.8964,18098.0
2022-06-16 14:00:00,186.13,186.6,185.1,185.34,4724.0,178.8964,179.3481,177.9064,178.1371,4724.0
2022-06-16 14:30:00,185.33,186.07,184.92,185.5,9431.0,178.1275,178.8387,177.7334,178.2909,9431.0
2022-06-16 15:00:00,185.9,187.29,185.9,186.4,14243.0,178.6753,180.0113,178.6753,179.1559,14243.0
2022-06-16 15:30:00,186.29,186.68,184.76,186.34,69998.0,179.0502,179.425,177.5796,179.0982,69998.0
2022-06-17 09:30:00,188.07,190.38,187.22,187.86,61905.0,180.761,182.9812,179.944,180.5592,61905.0
2022-06-17 10:00:00,187.21,187.37,184.78,185.0,19732.0,179.9344,180.0882,177.5989,177.8103,19732.0
2022-06-17 10:30:00,184.97,184.97,182.85,183.9,13704.0,177.7815,177.7815,175.7439,176.7531,13704.0
2022-06-17 11:00:00,184.0,186.73,183.65,186.64,14282.0,176.8492,179.4731,176.5128,179.3866,14282.0
2022-06-17 11:30:00,186.76,187.21,185.29,185.33,5241.0,179.5019,179.9344,178.089,178.1275,5241.0
2022-06-17 12:00:00,185.0,185.54,184.57,185.24,8392.0,177.8103,178.3293,177.397,178.041,8392.0
2022-06-17 12:30:00,185.22,186.42,185.01,185.82,7443.0,178.0218,179.1751,177.8199,178.5984,7443.0
2022-06-17 13:00:00,186.14,187.92,186.13,187.23,5165.0,178.906,180.6168,178.8964,179.9536,5165.0
2022-06-17 13:30:00,187.03,187.5,186.37,187.05,4200.0,179.7614,180.2131,179.1271,179.7806,4200.0
2022-06-17 14:00:00,187.35,187.82,187.0,187.27,8308.0,180.069,180.5207,179.7326,179.9921,8308.0
2022-06-17 14:30:00,186.77,188.07,186.6,187.16,12796.0,179.5115,180.761,179.3481,179.8864,12796.0
2022-06-17 15:00:00,187.34,187.57,186.19,187.46,9544.0,180.0594,180.2804,178.9541,180.1747,9544.0
2022-06-17 15:30:00,187.44,187.51,185.96,186.39,35267.0,180.1555,180.2228,178.733,179.1463,35267.0
2022-06-21 09:30:00,187.84,189.84,186.23,188.12,13490.0,180.5399,182.4622,178.9925,180.809,13490.0
2022-06-21 10:00:00,188.15,190.71,188.05,189.71,10307.0,180.8379,183.2984,180.7418,182.3373,10307.0
2022-06-21 10:30:00,189.81,190.31,189.26,189.45,5166.0,182.4334,182.9139,181.9047,182.0874,5166.0
2022-06-21 11:00:00,189.59,189.59,187.97,187.97,6510.0,182.2219,182.2219,180.6649,180.6649,6510.0
2022-06-21 11:30:00,187.93,188.53,187.09,187.1,5872.0,180.6264,181.2031,179.8191,179.8287,5872.0
2022-06-21 12:00:00,187.14,187.38,186.52,186.78,4806.0,179.8671,180.0978,179.2712,179.5211,4806.0
2022-06-21 12:30:00,186.94,186.99,185.94,186.32,4002.0,179.6749,179.723,178.7138,179.079,4002.0
2022-06-21 13:00:00,186.2,186.3,185.02,185.02,4403.0,178.9637,179.0598,177.8295,177.8295,4403.0
2022-06-21 13:30:00,185.03,185.7,185.03,185.24,7690.0,177.8391,178.4831,177.8391,178.041,7690.0
2022-06-21 14:00:00,185.24,186.1,185.24,185.68,13810.0,178.041,178.8676,178.041,178.4639,13810.0
2022-06-21 14:30:00,185.75,187.26,185.5,187.08,23246.0,178.5312,179.9825,178.2909,179.8095,23246.0
2022-06-21 15:00:00,187.07,187.6,187.0,187.53,10034.0,179.7999,180.3093,179.7326,180.242,10034.0
2022-06-21 15:30:00,187.58,187.76,186.87,187.07,30193.0,180.29,180.463,179.6076,179.7999,30193.0
2022-06-22 09:30:00,184.27,187.41,184.27,185.09,2519.0,177.1087,180.1266,177.1087,177.8968,2519.0
2022-06-22 10:00:00,185.12,187.41,184.65,186.92,2802.0,177.9256,180.1266,177.4739,179.6557,2802.0
2022-06-22 10:30:00,187.4,187.4,186.63,186.99,7445.0,180.117,180.117,179.377,179.723,7445.0
2022-06-22 11:00:00,187.0,188.17,186.58,188.16,5044.0,179.7326,180.8571,179.3289,180.8475,5044.0
2022-06-22 11:30:00,188.08,188.37,187.03,187.08,4427.0,180.7706,181.0493,179.7614,179.8095,4427.0
2022-06-22 12:00:00,187.08,187.56,186.28,187.16,5560.0,179.8095,180.2708,179.0406,179.8864,5560.0
2022-06-22 12:30:00,187.1,187.69,186.92,187.53,2457.0,179.8287,180.3958,179.6557,180.242,2457.0
2022-06-22 13:00:00,187.5,187.94,187.32,187.64,3491.0,180.2131,180.636,180.0401,180.3477,3491.0
2022-06-22 13:30:00,187.49,187.73,187.02,187.18,2359.0,180.2035,180.4342,179.7518,179.9056,2359.0
2022-06-22 14:00:00,187.5,188.03,187.39,187.67,2927.0,180.2131,180.7225,180.1074,180.3765,2927.0
2022-06-22 14:30:00,187.68,187.9,187.28,187.59,2859.0,180.3861,180.5976,180.0017,180.2996,2859.0
2022-06-22 15:00:00,187.52,187.76,187.15,187.25,6448.0,180.2324,180.463,179.8767,179.9729,6448.0
2022-06-22 15:30:00,187.13,188.91,187.13,188.29,31308.0,179.8575,181.5683,179.8575,180.9724,31308.0
2022-06-23 09:30:00,187.23,190.89,187.23,189.81,9312.0,179.9536,183.4714,179.9536,182.4334,9312.0
2022-06-23 10:00:00,190.37,191.54,189.76,191.48,22109.0,182.9716,184.0961,182.3853,184.0385,22109.0
2022-06-23 10:30:00,191.44,193.11,191.44,193.04,17205.0,184.0,185.6051,184.0,185.5378,17205.0
2022-06-23 11:00:00,192.91,193.54,192.22,193.12,16692.0,185.4129,186.0184,184.7497,185.6147,16692.0
2022-06-23 11:30:00,193.22,194.06,192.92,192.93,10198.0,185.7108,186.5182,185.4225,185.4321,10198.0
2022-06-23 12:00:00,193.15,194.36,192.57,193.72,9073.0,185.6436,186.8065,185.0861,186.1914,9073.0
2022-06-23 12:30:00,193.66,193.84,192.92,193.28,7691.0,186.1337,186.3068,185.4225,185.7685,7691.0
2022-06-23 13:00:00,193.12,194.39,193.12,194.31,7214.0,185.6147,186.8354,185.6147,186.7585,7214.0
2022-06-23 13:30:00,194.39,196.29,194.32,196.02,14811.0,186.8354,188.6615,186.7681,188.402,14811.0
2022-06-23 14:00:00,196.24,196.56,195.74,196.23,15447.0,188.6135,188.921,188.1329,188.6039,15447.0
2022-06-23 14:30:00,196.24,197.01,196.24,196.63,12158.0,188.6135,189.3536,188.6135,188.9883,12158.0
2022-06-23 15:00:00,196.59,196.89,196.33,196.52,13210.0,188.9499,189.2382,188.7,188.8826,13210.0
2022-06-23 15:30:00,196.49,198.54,196.46,198.27,81835.0,188.8538,190.8241,188.8249,190.5646,81835.0
2022-06-24 09:30:00,199.7,201.76,199.7,201.43,5011.0,191.939,193.919,191.939,193.6018,5011.0
2022-06-24 10:00:00,202.44,202.92,200.8,201.16,5839.0,194.5725,195.0339,192.9963,193.3423,5839.0
2022-06-24 10:30:00,201.31,202.67,201.31,202.59,4342.0,193.4864,194.7936,193.4864,194.7167,4342.0
2022-06-24 11:00:00,202.65,204.3,201.99,203.77,11782.0,194.7744,196.3602,194.14,195.8508,11782.0
2022-06-24 11:30:00,203.67,204.22,203.55,203.61,5133.0,195.7547,196.2834,195.6394,195.6971,5133.0
2022-06-24 12:00:00,203.45,203.86,203.11,203.48,6952.0,195.5433,195.9373,195.2165,195.5721,6952.0
2022-06-24 12:30:00,203.59,204.4,203.48,204.17,7773.0,195.6778,196.4564,195.5721,196.2353,7773.0
2022-06-24 13:00:00,203.98,204.87,203.98,204.87,6422.0,196.0527,196.9081,196.0527,196.9081,6422.0
2022-06-24 13:30:00,204.76,205.82,204.71,205.49,8232.0,196.8024,197.8212,196.7543,197.504,8232.0
2022-06-24 14:00:00,205.55,205.56,204.28,204.74,9424.0,197.5617,197.5713,196.341,196.7831,9424.0
2022-06-24 14:30:00,204.81,204.83,203.94,204.27,10355.0,196.8504,196.8696,196.0142,196.3314,10355.0
2022-06-24 15:00:00,204.21,204.21,202.84,203.1,20543.0,196.2737,196.2737,194.957,195.2069,20543.0
2022-06-24 15:30:00,203.18,204.27,203.11,203.59,71971.0,195.2838,196.3314,195.2165,195.6778,71971.0
2022-06-27 09:30:00,204.5,204.68,201.84,201.91,10015.0,196.5525,196.7255,193.9958,194.0631,10015.0
2022-06-27 10:00:00,202.32,203.8,201.86,203.47,9100.0,194.4572,195.8797,194.0151,195.5625,9100.0
2022-06-27 10:30:00,203.0,204.33,202.99,204.15,6015.0,195.1108,196.3891,195.1012,196.2161,6015.0
2022-06-27 11:00:00,203.97,204.37,202.92,203.96,5403.0,196.0431,196.4275,195.0339,196.0335,5403.0
2022-06-27 11:30:00,203.78,204.18,203.15,203.15,3603.0,195.8605,196.2449,195.2549,195.2549,3603.0
2022-06-27 12:00:00,203.48,203.77,202.8,202.9,7045.0,195.5721,195.8508,194.9185,195.0146,7045.0
2022-06-27 12:30:00,202.85,203.19,202.57,203.09,5004.0,194.9666,195.2934,194.6975,195.1973,5004.0
2022-06-27 13:00:00,202.96,203.11,202.3,203.06,10257.0,195.0723,195.2165,194.438,195.1684,10257.0
2022-06-27 13:30:00,203.01,203.09,202.71,202.96,4315.0,195.1204,195.1973,194.832,195.0723,4315.0
2022-06-27 14:00:00,202.87,203.3,202.64,203.06,7135.0,194.9858,195.3991,194.7648,195.1684,7135.0
2022-06-27 14:30:00,203.07,203.42,203.0,203.13,5661.0,195.178,195.5144,195.1108,195.2357,5661.0
2022-06-27 15:00:00,202.88,203.25,202.33,203.19,6584.0,194.9954,195.351,194.4668,195.2934,6584.0
2022-06-27 15:30:00,203.1,203.52,202.47,203.47,52429.0,195.2069,195.6106,194.6014,195.5625,52429.0
2022-06-28 09:30:00,203.71,205.86,203.71,205.74,8031.0,195.7932,197.8596,195.7932,197.7443,8031.0
2022-06-28 10:00:00,206.39,206.39,204.75,204.98,9519.0,198.369,198.369,196.7928,197.0138,9519.0
2022-06-28 10:30:00,204.84,205.86,204.66,205.72,4949.0,196.8793,197.8596,196.7063,197.7251,4949.0
2022-06-28 11:00:00,205.68,206.17,204.8,205.08,5709.0,197.6866,198.1576,196.8408,197.1099,5709.0
2022-06-28 11:30:00,205.18,205.19,203.7,204.22,23106.0,197.206,197.2157,195.7836,196.2834,23106.0
2022-06-28 12:00:00,204.39,205.38,203.95,205.36,4670.0,196.4467,197.3983,196.0238,197.379,4670.0
2022-06-28 12:30:00,205.56,205.56,204.58,204.9,5129.0,197.5713,197.5713,196.6294,196.9369,5129.0
2022-06-28 13:00:00,204.81,205.04,204.07,204.68,5080.0,196.8504,197.0715,196.1392,196.7255,5080.0
2022-06-28 13:30:00,204.67,204.89,204.29,204.45,5669.0,196.7159,196.9273,196.3506,196.5044,5669.0
2022-06-28 14:00:00,204.15,204.62,203.26,203.69,7796.0,196.2161,196.6678,195.3607,195.7739,7796.0
2022-06-28 14:30:00,203.5,203.54,202.63,202.64,8468.0,195.5913,195.6298,194.7551,194.7648,8468.0
2022-06-28 15:00:00,202.83,202.92,201.95,202.8,18960.0,194.9474,195.0339,194.1016,194.9185,18960.0
2022-06-28 15:30:00,202.89,202.89,202.14,202.56,75244.0,195.005,195.005,194.2842,194.6879,75244.0
2022-06-29 09:30:00,200.29,202.34,197.92,199.68,10668.0,193.5133,195.494,191.2235,192.924,10668.0
2022-06-29 10:00:00,199.98,202.36,199.98,202.36,7581.0,193.2138,195.5133,193.2138,195.5133,7581.0
2022-06-29 10:30:00,202.01,202.95,201.47,202.03,8791.0,195.1751,196.0833,194.6534,195.1944,8791.0
2022-06-29 11:00:00,202.15,202.38,201.33,201.34,5580.0,195.3104,195.5326,194.5181,194.5278,5580.0
2022-06-29 11:30:00,201.66,202.4,201.39,202.26,6125.0,194.837,195.5519,194.5761,195.4167,6125.0
2022-06-29 12:00:00,202.59,202.59,201.77,202.16,4269.0,195.7355,195.7355,194.9432,195.3201,4269.0
2022-06-29 12:30:00,202.17,202.25,201.02,201.68,11930.0,195.3297,195.407,194.2186,194.8563,11930.0
2022-06-29 13:00:00,201.7,202.35,201.61,202.2,6317.0,194.8756,195.5036,194.7887,195.3587,6317.0
2022-06-29 13:30:00,202.19,203.05,201.46,203.01,8383.0,195.349,196.1799,194.6437,196.1413,8383.0
2022-06-29 14:00:00,202.88,203.83,202.87,203.19,14589.0,196.0157,196.9335,196.006,196.3152,14589.0
2022-06-29 14:30:00,203.22,203.22,202.28,202.98,9444.0,196.3442,196.3442,195.436,196.1123,9444.0
2022-06-29 15:00:00,202.91,203.18,202.44,203.15,14363.0,196.0447,196.3055,195.5906,196.2766,14363.0
2022-06-29 15:30:00,203.1,203.15,202.35,202.59,50263.0,196.2282,196.2766,195.5036,195.7355,50263.0
2022-06-30 09:30:00,201.83,203.44,200.5,202.26,13208.0,195.0012,196.5567,193.7162,195.4167,13208.0
2022-06-30 10:00:00,201.84,204.1,201.38,204.07,12226.0,195.0109,197.1944,194.5664,197.1654,12226.0
2022-06-30 10:30:00,203.95,207.0,203.95,206.4,27320.0,197.0495,199.9963,197.0495,199.4166,27320.0
2022-06-30 11:00:00,206.6,207.92,205.99,207.49,16832.0,199.6098,200.8852,199.0205,200.4697,16832.0
2022-06-30 11:30:00,207.75,208.14,207.4,207.75,6218.0,200.7209,201.0977,200.3828,200.7209,6218.0
2022-06-30 12:00:00,207.87,208.59,207.07,208.28,8898.0,200.8369,201.5325,200.0639,201.233,8898.0
2022-06-30 12:30:00,208.61,208.88,207.55,207.87,7226.0,201.5518,201.8127,200.5277,200.8369,7226.0
2022-06-30 13:00:00,208.04,208.04,206.99,207.89,6386.0,201.0011,201.0011,199.9866,200.8562,6386.0
2022-06-30 13:30:00,208.07,208.16,207.55,207.91,4766.0,201.0301,201.117,200.5277,200.8755,4766.0
2022-06-30 14:00:00,208.12,209.15,207.76,208.19,14290.0,201.0784,202.0735,200.7306,201.146,14290.0
2022-06-30 14:30:00,208.32,208.32,207.05,207.42,10826.0,201.2716,201.2716,200.0446,200.4021,10826.0
2022-06-30 15:00:00,207.49,207.5,206.23,206.97,19545.0,200.4697,200.4794,199.2523,199.9673,19545.0
2022-06-30 15:30:00,206.97,207.17,205.86,206.59,83374.0,199.9673,200.1605,198.8949,199.6002,83374.0
2022-07-01 09:30:00,205.83,212.12,205.83,211.55,16896.0,198.8659,204.9431,198.8659,204.3923,16896.0
2022-07-01 10:00:00,212.26,212.26,209.44,210.48,29963.0,205.0783,205.0783,202.3537,203.3585,29963.0
2022-07-01 10:30:00,210.4,211.03,209.27,210.69,19137.0,203.2813,203.8899,202.1895,203.5614,19137.0
2022-07-01 11:00:00,210.65,212.02,210.42,211.78,12473.0,203.5228,204.8464,203.3006,204.6146,12473.0
2022-07-01 11:30:00,211.75,211.95,210.41,210.5,31626.0,204.5856,204.7788,203.2909,203.3779,31626.0
2022-07-01 12:00:00,210.38,210.54,209.87,210.14,17523.0,203.2619,203.4165,202.7692,203.0301,17523.0
2022-07-01 12:30:00,210.13,210.47,209.47,209.78,11212.0,203.0204,203.3489,202.3827,202.6822,11212.0
2022-07-01 13:00:00,209.53,209.93,209.26,209.93,6097.0,202.4407,202.8272,202.1798,202.8272,6097.0
2022-07-01 13:30:00,209.98,210.81,209.81,210.43,8612.0,202.8755,203.6774,202.7112,203.3102,8612.0
2022-07-01 14:00:00,210.4,210.54,209.67,210.46,10299.0,203.2813,203.4165,202.576,203.3392,10299.0
2022-07-01 14:30:00,210.35,211.54,210.3,211.03,5336.0,203.2329,204.3827,203.1846,203.8899,5336.0
2022-07-01 15:00:00,211.12,211.88,210.58,211.77,10366.0,203.9769,204.7112,203.4552,204.6049,10366.0
2022-07-01 15:30:00,211.76,212.49,211.42,212.15,66782.0,204.5952,205.3005,204.2667,204.972,66782.0
2022-07-05 09:30:00,209.38,212.31,208.17,212.03,26436.0,202.2958,205.1266,201.1267,204.8561,26436.0
2022-07-05 10:00:00,211.86,212.05,210.93,211.38,19977.0,204.6919,204.8754,203.7933,204.2281,19977.0
2022-07-05 10:30:00,211.23,212.25,210.81,212.23,11759.0,204.0832,205.0687,203.6774,205.0493,11759.0
2022-07-05 11:00:00,212.01,212.01,210.77,211.34,12122.0,204.8368,204.8368,203.6387,204.1895,12122.0
2022-07-05 11:30:00,211.25,212.59,210.77,211.98,21245.0,204.1025,205.3972,203.6387,204.8078,21245.0
2022-07-05 12:00:00,211.92,213.93,211.92,213.4,21335.0,204.7498,206.6918,204.7498,206.1798,21335.0
2022-07-05 12:30:00,213.13,213.51,212.75,213.06,7509.0,205.9189,206.286,205.5517,205.8513,7509.0
2022-07-05 13:00:00,213.09,214.94,212.9,214.92,12647.0,205.8802,207.6676,205.6967,207.6483,12647.0
2022-07-05 13:30:00,214.83,215.38,214.71,214.86,24012.0,207.5614,208.0928,207.4454,207.5904,24012.0
2022-07-05 14:00:00,214.86,215.69,214.72,215.57,20145.0,207.5904,208.3923,207.4551,208.2763,20145.0
2022-07-05 14:30:00,215.58,216.4,215.32,216.22,7516.0,208.286,209.0783,208.0348,208.9043,7516.0
2022-07-05 15:00:00,216.34,217.06,215.95,215.98,28497.0,209.0203,209.7159,208.6435,208.6725,28497.0
2022-07-05 15:30:00,215.97,217.27,215.77,216.96,92687.0,208.6628,209.9188,208.4696,209.6193,92687.0
2022-07-06 09:30:00,218.1,220.22,215.64,216.8,37908.0,210.7207,212.769,208.344,209.4647,37908.0
2022-07-06 10:00:00,216.35,217.22,215.28,216.4,10491.0,209.0299,209.8705,207.9961,209.0783,10491.0
2022-07-06 10:30:00,216.41,217.16,216.32,217.14,11348.0,209.0879,209.8125,209.001,209.7932,11348.0
2022-07-06 11:00:00,216.84,216.84,215.03,215.03,12340.0,209.5034,209.5034,207.7546,207.7546,12340.0
2022-07-06 11:30:00,215.2,215.96,215.11,215.95,9937.0,207.9189,208.6531,207.8319,208.6435,9937.0
2022-07-06 12:00:00,215.77,215.8,215.13,215.13,10142.0,208.4696,208.4986,207.8512,207.8512,10142.0
2022-07-06 12:30:00,214.98,215.72,214.75,215.61,7998.0,207.7063,208.4213,207.4841,208.315,7998.0
2022-07-06 13:00:00,215.59,215.91,215.25,215.61,8484.0,208.2957,208.6048,207.9672,208.315,8484.0
2022-07-06 13:30:00,215.56,216.2,215.15,216.2,7252.0,208.2667,208.885,207.8705,208.885,7252.0
2022-07-06 14:00:00,216.03,216.27,215.39,216.25,7873.0,208.7208,208.9526,208.1024,208.9333,7873.0
2022-07-06 14:30:00,217.21,217.58,216.72,217.04,15475.0,209.8608,210.2183,209.3874,209.6966,15475.0
2022-07-06 15:00:00,216.92,217.52,216.45,217.19,19630.0,209.5807,210.1604,209.1266,209.8415,19630.0
2022-07-06 15:30:00,217.18,217.38,216.31,216.94,81325.0,209.8319,210.0251,208.9913,209.6,81325.0
2022-07-07 09:30:00,215.65,216.91,215.24,215.78,17370.0,208.3536,209.571,207.9575,208.4792,17370.0
2022-07-07 10:00:00,215.32,215.34,213.28,215.12,30371.0,208.0348,208.0541,206.0638,207.8416,30371.0
2022-07-07 10:30:00,214.9,216.2,214.78,216.1,9607.0,207.629,208.885,207.5131,208.7884,9607.0
2022-07-07 11:00:00,216.2,216.95,215.89,216.41,20181.0,208.885,209.6096,208.5855,209.0879,20181.0
2022-07-07 11:30:00,216.34,216.79,216.13,216.45,7803.0,209.0203,209.4551,208.8174,209.1266,7803.0
2022-07-07 12:00:00,216.44,216.74,215.91,216.0,4565.0,209.1169,209.4067,208.6048,208.6918,4565.0
2022-07-07 12:30:00,216.17,216.45,215.95,216.42,12854.0,208.856,209.1266,208.6435,209.0976,12854.0
2022-07-07 13:00:00,216.43,216.66,215.82,216.42,14581.0,209.1072,209.3295,208.5179,209.0976,14581.0
2022-07-07 13:30:00,216.58,217.09,216.28,217.07,10254.0,209.2522,209.7449,208.9623,209.7256,10254.0
2022-07-07 14:00:00,217.02,217.03,216.48,216.97,8166.0,209.6773,209.6869,209.1555,209.629,8166.0
2022-07-07 14:30:00,216.9,217.85,216.9,217.61,6434.0,209.5613,210.4792,209.5613,210.2473,6434.0
2022-07-07 15:00:00,217.5,217.94,216.98,217.88,9375.0,210.141,210.5661,209.6386,210.5082,9375.0
2022-07-07 15:30:00,217.85,218.32,217.43,218.13,51520.0,210.4792,210.9333,210.0734,210.7497,51520.0
2022-07-08 09:30:00,221.48,221.55,215.87,216.16,29691.0,213.9864,214.054,208.5662,208.8464,29691.0
2022-07-08 10:00:00,215.65,217.49,215.27,217.49,11421.0,208.3536,210.1314,207.9865,210.1314,11421.0
2022-07-08 10:30:00,217.06,217.17,215.85,216.57,15089.0,209.7159,209.8222,208.5469,209.2425,15089.0
2022-07-08 11:00:00,216.65,218.22,216.6,218.01,8088.0,209.3198,210.8367,209.2715,210.6338,8088.0
2022-07-08 11:30:00,217.87,218.25,216.71,217.05,14313.0,210.4985,210.8657,209.3778,209.7063,14313.0
2022-07-08 12:00:00,216.83,216.85,215.83,215.84,5926.0,209.4937,209.513,208.5275,208.5372,5926.0
2022-07-08 12:30:00,215.76,215.76,213.99,214.03,16649.0,208.4599,208.4599,206.7498,206.7884,16649.0
2022-07-08 13:00:00,214.22,214.57,213.51,213.63,8633.0,206.972,207.3102,206.286,206.402,8633.0
2022-07-08 13:30:00,213.55,213.76,212.9,213.15,8165.0,206.3247,206.5276,205.6967,205.9382,8165.0
2022-07-08 14:00:00,213.25,213.85,213.19,213.5,7903.0,206.0348,206.6145,205.9769,206.2764,7903.0
2022-07-08 14:30:00,213.52,216.13,213.52,216.01,26092.0,206.2957,208.8174,206.2957,208.7014,26092.0
2022-07-08 15:00:00,215.96,216.32,215.68,216.0,25015.0,208.6531,209.001,208.3826,208.6918,25015.0
2022-07-08 15:30:00,215.98,216.0,214.25,214.39,62897.0,208.6725,208.6918,207.001,207.1363,62897.0
2022-07-11 09:30:00,213.23,217.59,211.53,215.97,39327.0,206.0155,210.228,204.373,208.6628,39327.0
2022-07-11 10:00:00,215.59,215.76,214.24,215.03,9512.0,208.2957,208.4599,206.9913,207.7546,9512.0
2022-07-11 10:30:00,215.08,216.82,214.94,215.45,8335.0,207.8029,209.484,207.6676,208.1604,8335.0
2022-07-11 11:00:00,215.37,216.5,215.37,216.5,8157.0,208.0831,209.1749,208.0831,209.1749,8157.0
2022-07-11 11:30:00,216.35,216.59,215.3,215.7,4730.0,209.0299,209.2618,208.0155,208.4019,4730.0
2022-07-11 12:00:00,215.82,216.25,215.56,215.75,3933.0,208.5179,208.9333,208.2667,208.4502,3933.0
2022-07-11 12:30:00,215.88,216.31,215.62,215.98,4793.0,208.5758,208.9913,208.3246,208.6725,4793.0
2022-07-11 13:00:00,215.97,217.81,215.86,217.81,7425.0,208.6628,210.4405,208.5565,210.4405,7425.0
2022-07-11 13:30:00,217.74,217.91,216.91,217.07,4889.0,210.3729,210.5372,209.571,209.7256,4889.0
2022-07-11 14:00:00,216.8,216.8,216.23,216.33,3188.0,209.4647,209.4647,208.914,209.0106,3188.0
2022-07-11 14:30:00,216.27,216.74,216.18,216.5,7864.0,208.9526,209.4067,208.8657,209.1749,7864.0
2022-07-11 15:00:00,216.48,216.48,215.83,216.33,6864.0,209.1555,209.1555,208.5275,209.0106,6864.0
2022-07-11 15:30:00,216.53,216.54,215.31,215.98,41965.0,209.2039,209.2135,208.0251,208.6725,41965.0
2022-07-12 09:30:00,215.74,220.36,215.74,218.65,4838.0,208.4406,212.9043,208.4406,211.2521,4838.0
2022-07-12 10:00:00,218.42,219.03,217.59,218.16,8520.0,211.0299,211.6193,210.228,210.7787,8520.0
2022-07-12 10:30:00,218.31,219.24,217.97,218.93,5964.0,210.9236,211.8222,210.5951,211.5226,5964.0
2022-07-12 11:00:00,219.07,219.18,218.16,218.4,6428.0,211.6579,211.7642,210.7787,211.0106,6428.0
2022-07-12 11:30:00,218.42,218.52,217.69,217.9,9059.0,211.0299,211.1265,210.3246,210.5275,9059.0
2022-07-12 12:00:00,217.9,218.29,217.76,218.19,4490.0,210.5275,210.9043,210.3922,210.8077,4490.0
2022-07-12 12:30:00,218.33,218.84,217.78,218.24,4225.0,210.9429,211.4357,210.4116,210.856,4225.0
2022-07-12 13:00:00,218.54,218.59,217.65,218.59,10001.0,211.1458,211.1942,210.286,211.1942,10001.0
2022-07-12 13:30:00,218.47,218.55,218.07,218.41,4585.0,211.0782,211.1555,210.6917,211.0202,4585.0
2022-07-12 14:00:00,218.16,218.27,217.63,218.25,9355.0,210.7787,210.885,210.2666,210.8657,9355.0
2022-07-12 14:30:00,218.2,218.28,217.43,217.5,11040.0,210.8173,210.8946,210.0734,210.141,11040.0
2022-07-12 15:00:00,217.5,217.56,216.98,217.18,44715.0,210.141,210.199,209.6386,209.8319,44715.0
2022-07-12 15:30:00,217.15,217.43,215.8,216.26,66836.0,209.8029,210.0734,208.4986,208.943,66836.0
2022-07-13 09:30:00,213.71,214.14,211.09,214.14,10189.0,206.4793,206.8947,203.9479,206.8947,10189.0
2022-07-13 10:00:00,213.74,214.81,212.77,214.76,10715.0,206.5082,207.542,205.5711,207.4937,10715.0
2022-07-13 10:30:00,214.87,218.57,214.81,218.13,11020.0,207.6,211.1748,207.542,210.7497,11020.0
2022-07-13 11:00:00,217.97,218.24,217.41,217.52,8085.0,210.5951,210.856,210.0541,210.1604,8085.0
2022-07-13 11:30:00,217.53,217.65,216.03,216.87,4663.0,210.17,210.286,208.7208,209.5323,4663.0
2022-07-13 12:00:00,216.99,217.29,216.17,216.66,4843.0,209.6483,209.9381,208.856,209.3295,4843.0
2022-07-13 12:30:00,216.23,217.16,216.23,216.88,4077.0,208.914,209.8125,208.914,209.542,4077.0
2022-07-13 13:00:00,216.88,218.05,216.76,217.29,5798.0,209.542,210.6724,209.4261,209.9381,5798.0
2022-07-13 13:30:00,217.15,217.77,216.85,217.55,4434.0,209.8029,210.4019,209.513,210.1893,4434.0
2022-07-13 14:00:00,217.24,217.24,215.75,216.81,5199.0,209.8898,209.8898,208.4502,209.4744,5199.0
2022-07-13 14:30:00,216.8,217.59,216.77,217.41,3369.0,209.4647,210.228,209.4357,210.0541,3369.0
2022-07-13 15:00:00,217.23,217.43,216.8,217.03,6138.0,209.8802,210.0734,209.4647,209.6869,6138.0
2022-07-13 15:30:00,217.03,217.07,215.67,215.74,71375.0,209.6869,209.7256,208.3729,208.4406,71375.0
2022-07-14 09:30:00,213.92,214.53,211.56,213.52,9216.0,206.6822,207.2715,204.402,206.2957,9216.0
2022-07-14 10:00:00,212.01,212.27,211.27,211.61,4597.0,204.8368,205.088,204.1218,204.4503,4597.0
2022-07-14 10:30:00,211.99,212.01,209.7,210.01,14276.0,204.8175,204.8368,202.6049,202.9045,14276.0
2022-07-14 11:00:00,210.02,211.11,210.02,210.84,7417.0,202.9141,203.9672,202.9141,203.7064,7417.0
2022-07-14 11:30:00,210.92,212.36,210.89,211.59,6186.0,203.7837,205.1749,203.7547,204.431,6186.0
2022-07-14 12:00:00,211.55,211.73,210.85,210.91,3157.0,204.3923,204.5663,203.716,203.774,3157.0
2022-07-14 12:30:00,210.99,211.14,209.92,210.34,3335.0,203.8513,203.9962,202.8175,203.2233,3335.0
2022-07-14 13:00:00,210.36,211.24,210.36,211.01,2433.0,203.2426,204.0928,203.2426,203.8706,2433.0
2022-07-14 13:30:00,210.98,211.92,210.68,211.91,4497.0,203.8416,204.7498,203.5518,204.7402,4497.0
2022-07-14 14:00:00,211.87,213.74,211.72,213.74,5536.0,204.7015,206.5082,204.5566,206.5082,5536.0
2022-07-14 14:30:00,213.9,214.27,213.03,213.48,8188.0,206.6628,207.0203,205.8223,206.257,8188.0
2022-07-14 15:00:00,213.52,213.65,212.78,213.37,7549.0,206.2957,206.4213,205.5807,206.1508,7549.0
2022-07-14 15:30:00,213.28,213.86,212.97,213.22,31673.0,206.0638,206.6242,205.7643,206.0058,31673.0
2022-07-15 09:30:00,215.92,216.8,210.8,212.09,18351.0,208.6145,209.4647,203.6677,204.9141,18351.0
2022-07-15 10:00:00,212.56,215.84,212.56,215.83,6637.0,205.3682,208.5372,205.3682,208.5275,6637.0
2022-07-15 10:30:00,215.84,216.0,214.8,215.28,20267.0,208.5372,208.6918,207.5324,207.9961,20267.0
2022-07-15 11:00:00,215.83,216.79,215.33,216.79,5639.0,208.5275,209.4551,208.0445,209.4551,5639.0
2022-07-15 11:30:00,216.49,217.95,216.47,217.77,11418.0,209.1652,210.5758,209.1459,210.4019,11418.0
2022-07-15 12:00:00,217.77,218.07,216.66,216.77,9261.0,210.4019,210.6917,209.3295,209.4357,9261.0
2022-07-15 12:30:00,216.58,217.7,216.58,217.67,13105.0,209.2522,210.3343,209.2522,210.3053,13105.0
2022-07-15 13:00:00,217.64,217.97,217.21,217.91,8327.0,210.2763,210.5951,209.8608,210.5372,8327.0
2022-07-15 13:30:00,217.91,218.34,216.95,217.08,12928.0,210.5372,210.9526,209.6096,209.7352,12928.0
2022-07-15 14:00:00,217.08,217.26,216.67,216.68,4481.0,209.7352,209.9092,209.3391,209.3488,4481.0
2022-07-15 14:30:00,216.75,217.27,215.94,216.01,5225.0,209.4164,209.9188,208.6338,208.7014,5225.0
2022-07-15 15:00:00,216.03,216.38,215.96,216.03,3768.0,208.7208,209.0589,208.6531,208.7208,3768.0
2022-07-15 15:30:00,216.19,216.51,215.23,216.22,50493.0,208.8754,209.1845,207.9478,208.9043,50493.0
2022-07-18 09:30:00,216.09,220.04,215.39,216.29,4478.0,208.7787,212.5951,208.1024,208.972,4478.0
2022-07-18 10:00:00,216.15,216.15,212.79,214.71,7403.0,208.8367,208.8367,205.5904,207.4454,7403.0
2022-07-18 10:30:00,215.11,216.21,214.84,215.82,5330.0,207.8319,208.8947,207.571,208.5179,5330.0
2022-07-18 11:00:00,215.67,215.69,214.14,214.86,6633.0,208.3729,208.3923,206.8947,207.5904,6633.0
2022-07-18 11:30:00,214.7,215.95,214.67,215.72,7971.0,207.4358,208.6435,207.4068,208.4213,7971.0
2022-07-18 12:00:00,215.63,215.66,214.85,215.55,5508.0,208.3343,208.3633,207.5807,208.257,5508.0
2022-07-18 12:30:00,215.62,216.36,215.46,215.54,4410.0,208.3246,209.0396,208.1701,208.2473,4410.0
2022-07-18 13:00:00,215.64,215.73,215.27,215.58,3071.0,208.344,208.4309,207.9865,208.286,3071.0
2022-07-18 13:30:00,215.68,215.69,214.56,214.68,6426.0,208.3826,208.3923,207.3005,207.4164,6426.0
2022-07-18 14:00:00,214.7,214.91,214.08,214.08,5077.0,207.4358,207.6387,206.8367,206.8367,5077.0
2022-07-18 14:30:00,214.02,214.65,213.61,213.94,5773.0,206.7788,207.3875,206.3826,206.7015,5773.0
2022-07-18 15:00:00,213.98,214.09,213.34,213.34,6464.0,206.7401,206.8464,206.1218,206.1218,6464.0
2022-07-18 15:30:00,213.21,213.41,211.78,212.31,28878.0,205.9962,206.1894,204.6146,205.1266,28878.0
2022-07-19 09:30:00,214.83,214.96,213.46,214.37,4520.0,207.5614,207.687,206.2377,207.1169,4520.0
2022-07-19 10:00:00,214.21,217.42,214.21,217.42,3869.0,206.9623,210.0637,206.9623,210.0637,3869.0
2022-07-19 10:30:00,217.48,217.54,216.88,217.42,4497.0,210.1217,210.1797,209.542,210.0637,4497.0
2022-07-19 11:00:00,217.5,217.79,216.9,217.06,3356.0,210.141,210.4212,209.5613,209.7159,3356.0
2022-07-19 11:30:00,217.75,218.22,217.11,218.22,2707.0,210.3826,210.8367,209.7642,210.8367,2707.0
2022-07-19 12:00:00,218.24,218.65,217.98,217.99,6979.0,210.856,211.2521,210.6048,210.6145,6979.0
2022-07-19 12:30:00,218.12,218.46,217.91,218.46,5535.0,210.7401,211.0686,210.5372,211.0686,5535.0
2022-07-19 13:00:00,218.37,218.38,217.76,217.82,4549.0,210.9816,210.9913,210.3922,210.4502,4549.0
2022-07-19 13:30:00,217.84,219.28,217.68,219.13,5259.0,210.4695,211.8608,210.3149,211.7159,5259.0
2022-07-19 14:00:00,219.17,219.76,219.16,219.29,4422.0,211.7545,212.3246,211.7449,211.8705,4422.0
2022-07-19 14:30:00,219.27,219.98,219.0,219.76,8155.0,211.8511,212.5371,211.5903,212.3246,8155.0
2022-07-19 15:00:00,219.69,219.93,219.39,219.62,8684.0,212.2569,212.4888,211.9671,212.1893,8684.0
2022-07-19 15:30:00,219.65,220.51,219.59,219.7,45012.0,212.2183,213.0492,212.1603,212.2666,45012.0
2022-07-20 09:30:00,220.28,221.89,220.28,220.51,4384.0,212.827,214.3825,212.827,213.0492,4384.0
2022-07-20 10:00:00,219.81,220.78,219.22,220.33,6053.0,212.3729,213.3101,211.8028,212.8753,6053.0
2022-07-20 10:30:00,220.34,222.08,220.11,222.06,6451.0,212.8849,214.5661,212.6627,214.5467,6451.0
2022-07-20 11:00:00,222.24,222.92,221.57,221.9,7030.0,214.7207,215.3777,214.0733,214.3922,7030.0
2022-07-20 11:30:00,222.27,222.54,221.78,222.27,3094.0,214.7496,215.0105,214.2762,214.7496,3094.0
2022-07-20 12:00:00,222.55,222.81,221.55,221.57,4970.0,215.0202,215.2714,214.054,214.0733,4970.0
2022-07-20 12:30:00,221.53,221.78,220.74,221.44,5523.0,214.0347,214.2762,213.2714,213.9477,5523.0
2022-07-20 13:00:00,221.3,221.67,220.6,221.67,10158.0,213.8125,214.1699,213.1361,214.1699,10158.0
2022-07-20 13:30:00,221.42,221.99,220.45,220.66,6027.0,213.9284,214.4791,212.9912,213.1941,6027.0
2022-07-20 14:00:00,220.56,221.5,220.3,221.5,3992.0,213.0975,214.0057,212.8463,214.0057,3992.0
2022-07-20 14:30:00,221.27,221.8,220.97,221.76,7661.0,213.7835,214.2955,213.4936,214.2569,7661.0
2022-07-20 15:00:00,221.59,222.68,221.59,221.92,7933.0,214.0927,215.1458,214.0927,214.4115,7933.0
2022-07-20 15:30:00,222.05,222.08,220.76,221.04,45977.0,214.5371,214.5661,213.2907,213.5613,45977.0
2022-07-21 09:30:00,220.42,222.46,218.49,221.68,5273.0,212.9622,214.9332,211.0975,214.1796,5273.0
2022-07-21 10:00:00,222.06,222.82,220.72,222.09,7591.0,214.5467,215.281,213.2521,214.5757,7591.0
2022-07-21 10:30:00,222.23,224.32,222.23,224.29,4357.0,214.711,216.7303,214.711,216.7013,4357.0
2022-07-21 11:00:00,224.26,224.75,223.68,223.82,6808.0,216.6723,217.1457,216.1119,216.2472,6808.0
2022-07-21 11:30:00,223.69,224.91,223.68,224.64,4929.0,216.1216,217.3003,216.1119,217.0395,4929.0
2022-07-21 12:00:00,224.48,225.42,224.35,225.1,5363.0,216.8849,217.7931,216.7593,217.4839,5363.0
2022-07-21 12:30:00,225.26,225.38,225.03,225.05,1137.0,217.6385,217.7544,217.4163,217.4356,1137.0
2022-07-21 13:00:00,224.75,224.75,223.67,223.92,4337.0,217.1457,217.1457,216.1023,216.3438,4337.0
2022-07-21 13:30:00,223.6,223.9,223.13,223.33,3248.0,216.0346,216.3245,215.5805,215.7738,3248.0
2022-07-21 14:00:00,223.36,224.52,223.08,224.25,6007.0,215.8028,216.9235,215.5322,216.6627,6007.0
2022-07-21 14:30:00,224.06,224.55,223.73,224.4,4405.0,216.4791,216.9525,216.1602,216.8076,4405.0
2022-07-21 15:00:00,224.48,225.31,224.3,225.14,6288.0,216.8849,217.6868,216.711,217.5225,6288.0
2022-07-21 15:30:00,225.15,226.05,225.12,225.34,32754.0,217.5322,218.4017,217.5032,217.7158,32754.0
2022-07-22 09:30:00,226.17,230.81,226.17,228.39,24299.0,218.5177,223.0007,218.5177,220.6626,24299.0
2022-07-22 10:00:00,228.84,228.98,226.62,227.69,35824.0,221.0974,221.2326,218.9525,219.9863,35824.0
2022-07-22 10:30:00,227.62,228.83,227.45,228.53,14447.0,219.9186,221.0877,219.7544,220.7978,14447.0
2022-07-22 11:00:00,228.45,229.32,227.84,227.85,11384.0,220.7205,221.5611,220.1312,220.1408,11384.0
2022-07-22 11:30:00,227.57,228.34,226.82,228.06,14728.0,219.8703,220.6143,219.1457,220.3437,14728.0
2022-07-22 12:00:00,228.01,228.32,227.49,228.08,5019.0,220.2954,220.5949,219.793,220.3631,5019.0
2022-07-22 12:30:00,228.12,228.42,227.08,227.13,4010.0,220.4017,220.6916,219.3969,219.4452,4010.0
2022-07-22 13:00:00,226.6,226.85,226.01,226.27,6506.0,218.9331,219.1747,218.3631,218.6143,6506.0
2022-07-22 13:30:00,226.11,226.11,225.27,225.77,4897.0,218.4597,218.4597,217.6481,218.1312,4897.0
2022-07-22 14:00:00,225.77,226.58,225.03,226.58,16275.0,218.1312,218.9138,217.4163,218.9138,16275.0
2022-07-22 14:30:00,226.58,227.44,226.11,226.48,20327.0,218.9138,219.7447,218.4597,218.8172,20327.0
2022-07-22 15:00:00,226.5,227.16,226.28,226.85,9237.0,218.8365,219.4742,218.624,219.1747,9237.0
2022-07-22 15:30:00,226.84,227.73,226.67,227.73,43776.0,219.165,220.0249,219.0008,220.0249,43776.0
2022-07-25 09:30:00,227.87,228.29,224.67,227.28,21207.0,220.1602,220.566,217.0684,219.5901,21207.0
2022-07-25 10:00:00,227.58,228.05,227.0,227.53,2412.0,219.88,220.3341,219.3196,219.8317,2412.0
2022-07-25 10:30:00,227.18,227.18,226.22,226.54,3752.0,219.4935,219.4935,218.566,218.8752,3752.0
2022-07-25 11:00:00,226.54,226.79,225.85,226.31,2220.0,218.8752,219.1167,218.2085,218.653,2220.0
2022-07-25 11:30:00,226.36,227.11,226.36,226.39,1600.0,218.7013,219.4259,218.7013,218.7302,1600.0
2022-07-25 12:00:00,226.44,226.47,224.93,226.07,9086.0,218.7786,218.8075,217.3196,218.4211,9086.0
2022-07-25 12:30:00,226.3,226.3,225.65,225.81,6792.0,218.6433,218.6433,218.0153,218.1699,6792.0
2022-07-25 13:00:00,225.81,225.96,224.07,224.07,14988.0,218.1699,218.3148,216.4887,216.4887,14988.0
2022-07-25 13:30:00,224.19,224.96,223.21,224.11,32985.0,216.6047,217.3486,215.6578,216.5274,32985.0
2022-07-25 14:00:00,224.12,224.38,223.41,223.59,12116.0,216.537,216.7883,215.8511,216.025,12116.0
2022-07-25 14:30:00,223.59,223.89,222.69,222.71,12154.0,216.025,216.3148,215.1554,215.1748,12154.0
2022-07-25 15:00:00,222.77,222.93,222.26,222.9,10295.0,215.2327,215.3873,214.74,215.3583,10295.0
2022-07-25 15:30:00,222.84,224.85,222.67,224.35,36144.0,215.3004,217.2424,215.1361,216.7593,36144.0
2022-07-26 09:30:00,223.09,223.09,218.24,218.94,24465.0,215.5419,215.5419,210.856,211.5323,24465.0
2022-07-26 10:00:00,218.91,221.32,218.91,221.17,5293.0,211.5033,213.8318,211.5033,213.6869,5293.0
2022-07-26 10:30:00,221.22,222.95,221.22,222.8,4801.0,213.7352,215.4066,213.7352,215.2617,4801.0
2022-07-26 11:00:00,222.95,222.95,222.2,222.36,3819.0,215.4066,215.4066,214.682,214.8366,3819.0
2022-07-26 11:30:00,222.38,222.64,222.02,222.02,3539.0,214.8559,215.1071,214.5081,214.5081,3539.0
2022-07-26 12:00:00,221.6,221.8,221.18,221.46,5436.0,214.1023,214.2955,213.6965,213.967,5436.0
2022-07-26 12:30:00,221.23,222.0,220.99,222.0,10112.0,213.7448,214.4888,213.513,214.4888,10112.0
2022-07-26 13:00:00,221.86,222.16,221.72,221.9,4829.0,214.3535,214.6434,214.2183,214.3922,4829.0
2022-07-26 13:30:00,221.8,222.11,221.64,222.1,4012.0,214.2955,214.5951,214.141,214.5854,4012.0
2022-07-26 14:00:00,222.17,222.93,222.15,222.54,2960.0,214.653,215.3873,214.6337,215.0105,2960.0
2022-07-26 14:30:00,222.37,222.89,221.87,222.59,20641.0,214.8463,215.3487,214.3632,215.0588,20641.0
2022-07-26 15:00:00,222.51,224.7,222.45,224.61,16256.0,214.9815,217.0974,214.9236,217.0105,16256.0
2022-07-26 15:30:00,224.65,224.88,223.86,224.37,47599.0,217.0491,217.2713,216.2858,216.7786,47599.0
2022-07-27 09:30:00,225.47,227.54,224.0,224.35,6765.0,217.8414,219.8413,216.4211,216.7593,6765.0
2022-07-27 10:00:00,224.83,225.33,223.02,223.24,35732.0,217.223,217.7061,215.4743,215.6868,35732.0
2022-07-27 10:30:00,223.17,225.04,222.76,224.71,19380.0,215.6192,217.4259,215.2231,217.1071,19380.0
2022-07-27 11:00:00,224.87,225.49,224.05,225.08,35768.0,217.2617,217.8607,216.4694,217.4646,35768.0
2022-07-27 11:30:00,225.4,225.93,224.66,225.25,7671.0,217.7737,218.2858,217.0588,217.6288,7671.0
2022-07-27 12:00:00,225.34,225.59,224.94,225.38,5000.0,217.7158,217.9573,217.3293,217.7544,5000.0
2022-07-27 12:30:00,225.39,225.78,224.99,225.41,4127.0,217.7641,218.1409,217.3776,217.7834,4127.0
2022-07-27 13:00:00,225.48,225.77,225.24,225.48,11425.0,217.851,218.1312,217.6192,217.851,11425.0
2022-07-27 13:30:00,225.37,225.5,224.74,224.84,7754.0,217.7448,217.8704,217.1361,217.2327,7754.0
2022-07-27 14:00:00,225.11,225.56,224.41,224.82,5099.0,217.4936,217.9283,216.8172,217.2134,5099.0
2022-07-27 14:30:00,224.82,227.28,224.03,227.05,16103.0,217.2134,219.5901,216.4501,219.3679,16103.0
2022-07-27 15:00:00,227.11,228.85,226.87,228.85,21178.0,219.4259,221.107,219.194,221.107,21178.0
2022-07-27 15:30:00,228.98,229.12,226.82,227.18,81062.0,221.2326,221.3679,219.1457,219.4935,81062.0
2022-07-28 09:30:00,233.87,237.77,222.33,222.89,40318.0,225.9572,229.7252,214.8076,215.3487,40318.0
2022-07-28 10:00:00,222.7,225.44,220.5,224.66,45038.0,215.1651,217.8124,213.0395,217.0588,45038.0
2022-07-28 10:30:00,224.7,229.72,224.67,228.64,32740.0,217.0974,221.9476,217.0684,220.9041,32740.0
2022-07-28 11:00:00,228.15,229.09,227.11,228.84,22377.0,220.4307,221.3389,219.4259,221.0974,22377.0
2022-07-28 11:30:00,228.99,230.66,228.52,228.85,6180.0,221.2423,222.8558,220.7882,221.107,6180.0
2022-07-28 12:00:00,228.8,230.67,228.47,229.84,12154.0,221.0587,222.8654,220.7399,222.0635,12154.0
2022-07-28 12:30:00,229.75,230.24,229.04,229.67,21959.0,221.9766,222.45,221.2906,221.8993,21959.0
2022-07-28 13:00:00,229.81,231.82,229.81,231.49,7977.0,222.0345,223.9765,222.0345,223.6577,7977.0
2022-07-28 13:30:00,231.64,232.69,231.29,232.57,11587.0,223.8026,224.8171,223.4645,224.7011,11587.0
2022-07-28 14:00:00,232.56,233.81,232.33,233.71,15716.0,224.6915,225.8992,224.4693,225.8026,15716.0
2022-07-28 14:30:00,233.74,234.68,233.61,234.68,14375.0,225.8316,226.7398,225.706,226.7398,14375.0
2022-07-28 15:00:00,234.44,234.82,233.5,234.06,14178.0,226.5079,226.875,225.5997,226.1407,14178.0
2022-07-28 15:30:00,234.03,235.23,233.81,234.57,63709.0,226.1118,227.2711,225.8992,226.6335,63709.0
2022-07-29 09:30:00,235.37,235.37,231.37,233.16,6208.0,227.4064,227.4064,223.5418,225.2712,6208.0
2022-07-29 10:00:00,233.13,235.29,233.13,234.09,14391.0,225.2422,227.3291,225.2422,226.1697,14391.0
2022-07-29 10:30:00,233.97,235.27,233.94,234.19,9550.0,226.0538,227.3098,226.0248,226.2663,9550.0
2022-07-29 11:00:00,233.94,235.17,233.74,235.15,9128.0,226.0248,227.2132,225.8316,227.1939,9128.0
2022-07-29 11:30:00,235.2,237.25,234.97,236.03,11460.0,227.2422,229.2228,227.0199,228.0441,11460.0
2022-07-29 12:00:00,236.04,237.55,235.78,237.31,10039.0,228.0537,229.5127,227.8025,229.2808,10039.0
2022-07-29 12:30:00,237.44,237.91,237.24,237.9,4911.0,229.4064,229.8605,229.2131,229.8508,4911.0
2022-07-29 13:00:00,237.65,238.37,237.61,238.08,4016.0,229.6093,230.3049,229.5706,230.0247,4016.0
2022-07-29 13:30:00,238.15,238.69,237.22,238.56,8191.0,230.0924,230.6141,229.1938,230.4885,8191.0
2022-07-29 14:00:00,238.59,238.95,238.33,238.38,7125.0,230.5175,230.8653,230.2663,230.3146,7125.0
2022-07-29 14:30:00,238.53,238.89,238.08,238.43,5998.0,230.4595,230.8073,230.0247,230.3629,5998.0
2022-07-29 15:00:00,238.43,239.53,238.43,239.53,11127.0,230.3629,231.4257,230.3629,231.4257,11127.0
2022-07-29 15:30:00,239.67,240.72,238.94,239.53,53192.0,231.5609,232.5754,230.8556,231.4257,53192.0
2022-08-01 09:30:00,238.92,242.08,237.0,241.48,6513.0,230.8363,233.8894,228.9813,233.3097,6513.0
2022-08-01 10:00:00,241.29,243.64,241.11,241.43,9761.0,233.1261,235.3966,232.9522,233.2614,9761.0
2022-08-01 10:30:00,241.6,244.52,241.6,244.52,6913.0,233.4256,236.2468,233.4256,236.2468,6913.0
2022-08-01 11:00:00,244.32,244.98,243.33,244.48,9113.0,236.0536,236.6913,235.0971,236.2082,9113.0
2022-08-01 11:30:00,243.77,246.27,243.77,246.02,10467.0,235.5222,237.9376,235.5222,237.6961,10467.0
2022-08-01 12:00:00,246.02,246.03,244.83,245.82,7138.0,237.6961,237.7057,236.5463,237.5028,7138.0
2022-08-01 12:30:00,245.65,246.53,245.48,246.11,5276.0,237.3386,238.1888,237.1743,237.783,5276.0
2022-08-01 13:00:00,246.14,246.14,244.9,245.14,6448.0,237.812,237.812,236.614,236.8459,6448.0
2022-08-01 13:30:00,245.14,246.76,244.81,246.56,8626.0,236.8459,238.411,236.527,238.2178,8626.0
2022-08-01 14:00:00,246.56,246.56,245.1,245.15,8491.0,238.2178,238.2178,236.8072,236.8555,8491.0
2022-08-01 14:30:00,245.39,245.48,244.56,245.23,8019.0,237.0874,237.1743,236.2855,236.9328,8019.0
2022-08-01 15:00:00,244.92,245.29,244.57,244.95,13796.0,236.6333,236.9908,236.2951,236.6623,13796.0
2022-08-01 15:30:00,244.85,245.55,244.45,244.62,40734.0,236.5657,237.242,236.1792,236.3434,40734.0
2022-08-02 09:30:00,243.28,243.46,241.16,241.16,6078.0,235.0488,235.2227,233.0005,233.0005,6078.0
2022-08-02 10:00:00,241.53,242.12,239.82,240.65,12909.0,233.358,233.928,231.7059,232.5078,12909.0
2022-08-02 10:30:00,240.85,243.03,240.82,242.08,6775.0,232.701,234.8072,232.672,233.8894,6775.0
2022-08-02 11:00:00,241.93,242.06,240.77,241.6,3849.0,233.7445,233.8701,232.6237,233.4256,3849.0
2022-08-02 11:30:00,241.26,242.17,241.1,241.27,4577.0,233.0971,233.9763,232.9425,233.1068,4577.0
2022-08-02 12:00:00,241.75,242.97,241.75,242.97,2506.0,233.5705,234.7493,233.5705,234.7493,2506.0
2022-08-02 12:30:00,243.17,243.17,242.27,242.73,2880.0,234.9425,234.9425,234.073,234.5174,2880.0
2022-08-02 13:00:00,242.64,242.64,241.61,241.63,4735.0,234.4304,234.4304,233.4353,233.4546,4735.0
2022-08-02 13:30:00,241.59,241.59,240.53,240.53,2569.0,233.416,233.416,232.3918,232.3918,2569.0
2022-08-02 14:00:00,240.55,241.35,240.23,241.17,6905.0,232.4112,233.1841,232.102,233.0102,6905.0
2022-08-02 14:30:00,241.22,241.22,239.85,239.85,3505.0,233.0585,233.0585,231.7348,231.7348,3505.0
2022-08-02 15:00:00,239.68,240.18,238.71,239.26,17427.0,231.5706,232.0537,230.6334,231.1648,17427.0
2022-08-02 15:30:00,239.41,240.06,238.53,239.32,40609.0,231.3097,231.9377,230.4595,231.2228,40609.0
2022-08-03 09:30:00,240.38,240.38,239.01,240.1,2822.0,232.2469,232.2469,230.9233,231.9764,2822.0
2022-08-03 10:00:00,239.73,240.17,238.04,239.15,2246.0,231.6189,232.044,229.9861,231.0585,2246.0
2022-08-03 10:30:00,239.73,239.95,238.95,239.95,3285.0,231.6189,231.8315,230.8653,231.8315,3285.0
2022-08-03 11:00:00,240.27,241.68,240.06,241.68,1992.0,232.1406,233.5029,231.9377,233.5029,1992.0
2022-08-03 11:30:00,241.66,242.85,241.66,242.85,2100.0,233.4836,234.6333,233.4836,234.6333,2100.0
2022-08-03 12:00:00,242.67,242.91,241.77,242.85,3183.0,234.4594,234.6913,233.5899,234.6333,3183.0
2022-08-03 12:30:00,242.64,243.38,242.4,243.38,3436.0,234.4304,235.1454,234.1986,235.1454,3436.0
2022-08-03 13:00:00,243.46,243.6,242.7,243.08,2134.0,235.2227,235.358,234.4884,234.8556,2134.0
2022-08-03 13:30:00,243.19,243.43,242.61,243.32,4181.0,234.9618,235.1937,234.4015,235.0874,4181.0
2022-08-03 14:00:00,243.03,244.22,243.02,243.96,6367.0,234.8072,235.957,234.7976,235.7058,6367.0
2022-08-03 14:30:00,243.84,243.99,243.12,243.33,4511.0,235.5898,235.7348,234.8942,235.0971,4511.0
2022-08-03 15:00:00,243.27,244.25,243.26,244.12,7311.0,235.0391,235.986,235.0295,235.8604,7311.0
2022-08-03 15:30:00,244.12,244.35,243.49,244.06,26166.0,235.8604,236.0826,235.2517,235.8024,26166.0
2022-08-04 09:30:00,241.21,245.69,241.21,244.54,9786.0,233.0488,237.3772,233.0488,236.2662,9786.0
2022-08-04 10:00:00,244.63,244.92,242.66,242.67,4204.0,236.3531,236.6333,234.4498,234.4594,4204.0
2022-08-04 10:30:00,243.02,245.09,243.0,244.99,7530.0,234.7976,236.7975,234.7783,236.7009,7530.0
2022-08-04 11:00:00,245.05,245.05,244.17,244.31,6380.0,236.7589,236.7589,235.9087,236.0439,6380.0
2022-08-04 11:30:00,244.81,245.11,244.02,244.91,3620.0,236.527,236.8169,235.7637,236.6236,3620.0
2022-08-04 12:00:00,244.94,245.95,244.35,245.95,7427.0,236.6526,237.6284,236.0826,237.6284,7427.0
2022-08-04 12:30:00,245.8,245.8,244.99,245.54,5076.0,237.4835,237.4835,236.7009,237.2323,5076.0
2022-08-04 13:00:00,245.78,246.47,245.51,246.45,4156.0,237.4642,238.1309,237.2033,238.1115,4156.0
2022-08-04 13:30:00,246.68,246.91,246.49,246.49,5022.0,238.3337,238.556,238.1502,238.1502,5022.0
2022-08-04 14:00:00,246.27,246.43,245.94,246.14,5596.0,237.9376,238.0922,237.6188,237.812,5596.0
2022-08-04 14:30:00,246.1,246.15,244.53,244.63,9303.0,237.7734,237.8217,236.2565,236.3531,9303.0
2022-08-04 15:00:00,244.61,245.04,243.96,244.09,10455.0,236.3338,236.7492,235.7058,235.8314,10455.0
2022-08-04 15:30:00,244.2,245.03,244.1,244.5,33727.0,235.9377,236.7396,235.841,236.2275,33727.0
2022-08-05 09:30:00,242.06,242.66,238.28,239.17,10983.0,233.8701,234.4498,230.218,231.0778,10983.0
2022-08-05 10:00:00,239.3,242.72,239.15,241.88,9739.0,231.2034,234.5077,231.0585,233.6962,9739.0
2022-08-05 10:30:00,241.88,241.91,240.24,241.19,7022.0,233.6962,233.7251,232.1116,233.0295,7022.0
2022-08-05 11:00:00,240.97,241.28,240.26,240.36,3422.0,232.8169,233.1165,232.131,232.2276,3422.0
2022-08-05 11:30:00,240.56,241.08,240.56,240.73,2437.0,232.4208,232.9232,232.4208,232.5851,2437.0
2022-08-05 12:00:00,240.86,241.5,240.67,241.34,3201.0,232.7107,233.329,232.5271,233.1744,3201.0
2022-08-05 12:30:00,241.18,242.08,240.81,241.75,3103.0,233.0198,233.8894,232.6624,233.5705,3103.0
2022-08-05 13:00:00,241.1,241.5,240.82,241.14,2995.0,232.9425,233.329,232.672,232.9812,2995.0
2022-08-05 13:30:00,241.45,242.25,241.19,241.72,7039.0,233.2807,234.0536,233.0295,233.5416,7039.0
2022-08-05 14:00:00,241.59,241.91,241.31,241.48,2617.0,233.416,233.7251,233.1454,233.3097,2617.0
2022-08-05 14:30:00,241.31,242.17,241.31,241.8,2809.0,233.1454,233.9763,233.1454,233.6189,2809.0
2022-08-05 15:00:00,242.11,242.81,242.05,242.7,4105.0,233.9184,234.5947,233.8604,234.4884,4105.0
2022-08-05 15:30:00,242.71,244.26,242.71,244.0,16412.0,234.4981,235.9956,234.4981,235.7444,16412.0
2022-08-08 09:30:00,244.98,249.3,244.98,248.61,10592.0,236.6913,240.8651,236.6913,240.1984,10592.0
2022-08-08 10:00:00,248.6,249.94,248.07,248.81,10511.0,240.1888,241.4834,239.6767,240.3917,10511.0
2022-08-08 10:30:00,249.18,249.67,248.4,248.41,2100.0,240.7492,241.2226,239.9956,240.0052,2100.0
2022-08-08 11:00:00,248.85,249.04,247.98,248.51,2615.0,240.4303,240.6139,239.5898,240.1018,2615.0
2022-08-08 11:30:00,248.1,248.1,246.49,247.25,3500.0,239.7057,239.7057,238.1502,238.8845,3500.0
2022-08-08 12:00:00,247.08,247.24,245.57,245.62,2519.0,238.7202,238.8748,237.2613,237.3096,2519.0
2022-08-08 12:30:00,245.69,247.01,245.69,246.41,4202.0,237.3772,238.6526,237.3772,238.0729,4202.0
2022-08-08 13:00:00,246.94,247.44,246.82,247.07,2529.0,238.5849,239.068,238.469,238.7106,2529.0
2022-08-08 13:30:00,246.97,247.51,246.97,247.27,1802.0,238.6139,239.1357,238.6139,238.9038,1802.0
2022-08-08 14:00:00,247.18,247.8,246.88,247.33,9102.0,238.8168,239.4159,238.527,238.9618,9102.0
2022-08-08 14:30:00,247.44,248.09,246.52,247.04,7756.0,239.068,239.696,238.1792,238.6816,7756.0
2022-08-08 15:00:00,246.84,247.01,245.74,246.46,3197.0,238.4883,238.6526,237.4256,238.1212,3197.0
2022-08-08 15:30:00,246.67,247.24,246.52,246.8,18588.0,238.3241,238.8748,238.1792,238.4497,18588.0
2022-08-09 09:30:00,245.13,245.13,241.15,241.15,4786.0,236.8362,236.8362,232.9909,232.9909,4786.0
2022-08-09 10:00:00,241.42,243.55,240.86,242.9,5420.0,233.2517,235.3096,232.7107,234.6816,5420.0
2022-08-09 10:30:00,242.98,243.27,241.8,241.8,5127.0,234.7589,235.0391,233.6189,233.6189,5127.0
2022-08-09 11:00:00,242.07,243.2,241.68,243.2,2890.0,233.8797,234.9715,233.5029,234.9715,2890.0
2022-08-09 11:30:00,243.06,243.32,242.48,242.71,4566.0,234.8362,235.0874,234.2759,234.4981,4566.0
2022-08-09 12:00:00,242.79,243.61,242.79,243.49,2407.0,234.5754,235.3676,234.5754,235.2517,2407.0
2022-08-09 12:30:00,243.3,243.46,243.02,243.4,2990.0,235.0681,235.2227,234.7976,235.1647,2990.0
2022-08-09 13:00:00,243.2,243.59,242.61,242.67,6843.0,234.9715,235.3483,234.4015,234.4594,6843.0
2022-08-09 13:30:00,242.67,243.36,242.05,243.36,6244.0,234.4594,235.1261,233.8604,235.1261,6244.0
2022-08-09 14:00:00,243.47,243.57,242.09,242.34,6167.0,235.2324,235.329,233.899,234.1406,6167.0
2022-08-09 14:30:00,242.23,243.55,242.23,243.55,4852.0,234.0343,235.3096,234.0343,235.3096,4852.0
2022-08-09 15:00:00,243.57,244.53,243.57,243.72,19902.0,235.329,236.2565,235.329,235.4739,19902.0
2022-08-09 15:30:00,243.58,243.58,242.07,243.29,32701.0,235.3386,235.3386,233.8797,235.0584,32701.0
2022-08-10 09:30:00,248.27,251.35,246.57,250.93,4408.0,239.87,242.8457,238.2275,242.44,4408.0
2022-08-10 10:00:00,251.14,251.71,250.87,251.19,11030.0,242.6428,243.1936,242.382,242.6912,11030.0
2022-08-10 10:30:00,251.11,252.16,250.82,252.16,7352.0,242.6139,243.6283,242.3337,243.6283,7352.0
2022-08-10 11:00:00,252.27,253.13,251.3,251.3,6186.0,243.7346,244.5655,242.7974,242.7974,6186.0
2022-08-10 11:30:00,250.92,251.29,249.61,249.66,3073.0,242.4303,242.7878,241.1646,241.2129,3073.0
2022-08-10 12:00:00,249.9,249.9,249.1,249.61,1791.0,241.4448,241.4448,240.6719,241.1646,1791.0
2022-08-10 12:30:00,249.93,250.9,249.93,250.9,2222.0,241.4738,242.411,241.4738,242.411,2222.0
2022-08-10 13:00:00,250.68,251.0,250.4,250.4,2000.0,242.1984,242.5076,241.9279,241.9279,2000.0
2022-08-10 13:30:00,250.47,251.38,250.36,250.36,2984.0,241.9955,242.8747,241.8892,241.8892,2984.0
2022-08-10 14:00:00,249.93,250.18,249.41,249.41,2545.0,241.4738,241.7153,240.9714,240.9714,2545.0
2022-08-10 14:30:00,249.52,249.52,248.58,249.02,2700.0,241.0777,241.0777,240.1695,240.5946,2700.0
2022-08-10 15:00:00,248.78,249.06,248.09,248.52,4227.0,240.3627,240.6332,239.696,240.1115,4227.0
2022-08-10 15:30:00,248.31,249.81,248.18,249.51,30649.0,239.9086,241.3578,239.783,241.068,30649.0
2022-08-11 09:30:00,251.16,252.89,250.01,252.11,4604.0,242.6622,244.3336,241.5511,243.58,4604.0
2022-08-11 10:00:00,252.29,253.46,251.33,253.09,14277.0,243.7539,244.8843,242.8264,244.5269,14277.0
2022-08-11 10:30:00,252.9,254.42,252.89,254.12,5744.0,244.3433,245.8119,244.3336,245.522,5744.0
2022-08-11 11:00:00,254.12,255.07,253.49,255.05,5483.0,245.522,246.4399,244.9133,246.4206,5483.0
2022-08-11 11:30:00,254.69,254.71,253.39,253.82,4757.0,246.0727,246.0921,244.8167,245.2322,4757.0
2022-08-11 12:00:00,253.1,253.39,252.3,252.59,3077.0,244.5365,244.8167,243.7636,244.0438,3077.0
2022-08-11 12:30:00,252.84,252.84,251.57,252.13,1600.0,244.2853,244.2853,243.0583,243.5993,1600.0
2022-08-11 13:00:00,252.48,253.03,252.28,252.66,4110.0,243.9375,244.4689,243.7443,244.1114,4110.0
2022-08-11 13:30:00,252.55,253.74,252.36,252.97,5495.0,244.0051,245.1549,243.8216,244.4109,5495.0
2022-08-11 14:00:00,252.78,253.71,252.48,253.3,4447.0,244.2274,245.1259,243.9375,244.7298,4447.0
2022-08-11 14:30:00,253.27,253.27,251.71,252.33,5476.0,244.7008,244.7008,243.1936,243.7926,5476.0
2022-08-11 15:00:00,252.55,252.75,252.34,252.34,6101.0,244.0051,244.1984,243.8022,243.8022,6101.0
2022-08-11 15:30:00,252.34,252.51,251.08,251.34,19907.0,243.8022,243.9665,242.5849,242.8361,19907.0
2022-08-12 09:30:00,252.87,255.83,252.0,255.47,4953.0,244.3143,247.1742,243.4737,246.8263,4953.0
2022-08-12 10:00:00,255.42,257.37,255.08,256.84,8618.0,246.778,248.6621,246.4495,248.15,8618.0
2022-08-12 10:30:00,256.78,257.19,255.77,257.13,7739.0,248.092,248.4881,247.1162,248.4302,7739.0
2022-08-12 11:00:00,257.03,259.04,257.03,259.04,5578.0,248.3336,250.2756,248.3336,250.2756,5578.0
2022-08-12 11:30:00,258.77,259.4,258.04,259.02,14352.0,250.0147,250.6234,249.3094,250.2562,14352.0
2022-08-12 12:00:00,259.36,260.0,259.1,259.75,6808.0,250.5847,251.2031,250.3335,250.9615,6808.0
2022-08-12 12:30:00,259.6,259.84,259.31,259.63,3455.0,250.8166,251.0485,250.5364,250.8456,3455.0
2022-08-12 13:00:00,259.8,260.71,259.72,260.3,7411.0,251.0098,251.8891,250.9325,251.4929,7411.0
2022-08-12 13:30:00,260.45,260.51,259.35,259.92,8942.0,251.6378,251.6958,250.5751,251.1258,8942.0
2022-08-12 14:00:00,259.91,260.75,259.67,260.13,10324.0,251.1161,251.9277,250.8842,251.3287,10324.0
2022-08-12 14:30:00,260.2,261.32,260.2,261.12,7045.0,251.3963,252.4784,251.3963,252.2852,7045.0
2022-08-12 15:00:00,261.16,261.6,260.85,261.4,8775.0,252.3238,252.7489,252.0243,252.5557,8775.0
2022-08-12 15:30:00,261.35,262.17,260.57,261.79,45133.0,252.5074,253.2997,251.7538,252.9325,45133.0
2022-08-15 09:30:00,261.67,264.22,259.0,264.22,7356.0,252.8166,255.2803,250.2369,255.2803,7356.0
2022-08-15 10:00:00,264.11,266.1,264.01,264.31,12265.0,255.174,257.0967,255.0774,255.3672,12265.0
2022-08-15 10:30:00,264.39,264.95,261.26,261.53,24703.0,255.4445,255.9856,252.4204,252.6813,24703.0
2022-08-15 11:00:00,261.37,263.01,261.36,262.68,18013.0,252.5267,254.1112,252.5171,253.7924,18013.0
2022-08-15 11:30:00,262.77,265.27,262.77,265.19,11051.0,253.8794,256.2948,253.8794,256.2175,11051.0
2022-08-15 12:00:00,265.23,265.7,264.84,265.34,11693.0,256.2561,256.7102,255.8793,256.3624,11693.0
2022-08-15 12:30:00,265.4,265.49,264.54,265.17,8819.0,256.4204,256.5073,255.5895,256.1981,8819.0
2022-08-15 13:00:00,265.02,266.65,265.02,266.24,8971.0,256.0532,257.6281,256.0532,257.2319,8971.0
2022-08-15 13:30:00,266.35,266.81,266.08,266.61,9628.0,257.3382,257.7827,257.0774,257.5894,9628.0
2022-08-15 14:00:00,266.67,266.86,266.02,266.22,6875.0,257.6474,257.831,257.0194,257.2126,6875.0
2022-08-15 14:30:00,266.05,267.37,266.04,267.15,10410.0,257.0484,258.3237,257.0387,258.1112,10410.0
2022-08-15 15:00:00,266.88,267.13,266.01,266.55,13093.0,257.8503,258.0918,257.0097,257.5315,13093.0
2022-08-15 15:30:00,266.55,267.68,266.13,267.38,59171.0,257.5315,258.6232,257.1257,258.3334,59171.0
2022-08-16 09:30:00,265.34,266.84,263.2,266.02,7991.0,256.3624,257.8116,254.2948,257.0194,7991.0
2022-08-16 10:00:00,266.56,266.84,264.16,264.94,15907.0,257.5411,257.8116,255.2223,255.9759,15907.0
2022-08-16 10:30:00,264.65,265.68,264.22,265.07,5708.0,255.6957,256.6909,255.2803,256.1015,5708.0
2022-08-16 11:00:00,265.19,265.84,265.01,265.84,6498.0,256.2175,256.8455,256.0436,256.8455,6498.0
2022-08-16 11:30:00,265.99,267.28,265.67,267.13,9469.0,256.9904,258.2368,256.6812,258.0918,9469.0
2022-08-16 12:00:00,267.18,267.27,266.29,266.29,4967.0,258.1401,258.2271,257.2803,257.2803,4967.0
2022-08-16 12:30:00,266.71,266.84,265.89,266.66,7152.0,257.686,257.8116,256.8938,257.6377,7152.0
2022-08-16 13:00:00,266.73,267.09,266.47,266.48,3535.0,257.7054,258.0532,257.4542,257.4638,3535.0
2022-08-16 13:30:00,266.62,267.29,266.48,267.1,5733.0,257.5991,258.2464,257.4638,258.0628,5733.0
2022-08-16 14:00:00,266.84,267.2,266.28,266.7,5586.0,257.8116,258.1595,257.2706,257.6764,5586.0
2022-08-16 14:30:00,266.51,266.58,264.19,265.0,10622.0,257.4928,257.5604,255.2513,256.0339,10622.0
2022-08-16 15:00:00,264.98,265.83,264.34,265.8,10262.0,256.0146,256.8358,255.3962,256.8068,10262.0
2022-08-16 15:30:00,265.87,267.13,265.0,267.11,56344.0,256.8745,258.0918,256.0339,258.0725,56344.0
2022-08-17 09:30:00,265.19,269.61,264.25,268.99,13204.0,256.2175,260.4879,255.3093,259.8889,13204.0
2022-08-17 10:00:00,268.55,270.31,267.96,268.09,19019.0,259.4638,261.1642,258.8938,259.0194,19019.0
2022-08-17 10:30:00,268.03,269.02,266.95,268.44,7744.0,258.9614,259.9179,257.9179,259.3575,7744.0
2022-08-17 11:00:00,268.54,268.74,267.86,268.56,5820.0,259.4541,259.6474,258.7971,259.4735,5820.0
2022-08-17 11:30:00,268.48,268.87,268.37,268.4,4607.0,259.3962,259.773,259.2899,259.3189,4607.0
2022-08-17 12:00:00,268.27,269.71,267.96,269.35,17371.0,259.1933,260.5845,258.8938,260.2367,17371.0
2022-08-17 12:30:00,269.45,269.9,268.94,268.94,8794.0,260.3333,260.7681,259.8406,259.8406,8794.0
2022-08-17 13:00:00,269.15,269.56,268.67,269.36,15561.0,260.0435,260.4396,259.5797,260.2464,15561.0
2022-08-17 13:30:00,269.49,270.11,268.94,270.11,21129.0,260.372,260.971,259.8406,260.971,21129.0
2022-08-17 14:00:00,270.18,271.19,269.53,269.92,8859.0,261.0386,262.0145,260.4106,260.7874,8859.0
2022-08-17 14:30:00,270.01,270.8,269.12,269.22,9384.0,260.8744,261.6377,260.0145,260.1111,9384.0
2022-08-17 15:00:00,269.44,270.01,268.65,268.85,7824.0,260.3237,260.8744,259.5604,259.7536,7824.0
2022-08-17 15:30:00,268.81,269.2,267.35,267.42,46226.0,259.715,260.0918,258.3044,258.372,46226.0
2022-08-18 09:30:00,266.24,266.82,262.79,262.79,7451.0,257.2319,257.7923,253.8987,253.8987,7451.0
2022-08-18 10:00:00,262.86,266.47,262.25,265.79,8264.0,253.9663,257.4542,253.3769,256.7972,8264.0
2022-08-18 10:30:00,265.25,266.07,264.12,264.41,3527.0,256.2754,257.0677,255.1837,255.4639,3527.0
2022-08-18 11:00:00,264.55,264.88,263.96,264.19,2724.0,255.5991,255.918,255.0291,255.2513,2724.0
2022-08-18 11:30:00,264.26,265.39,264.26,264.5,4241.0,255.3189,256.4107,255.3189,255.5508,4241.0
2022-08-18 12:00:00,264.69,265.07,263.68,264.01,2689.0,255.7344,256.1015,254.7586,255.0774,2689.0
2022-08-18 12:30:00,264.03,265.39,264.0,265.18,11236.0,255.0967,256.4107,255.0677,256.2078,11236.0
2022-08-18 13:00:00,265.43,265.97,265.18,265.42,3683.0,256.4494,256.9711,256.2078,256.4397,3683.0
2022-08-18 13:30:00,265.19,265.68,265.1,265.17,2513.0,256.2175,256.6909,256.1305,256.1981,2513.0
2022-08-18 14:00:00,264.85,265.52,264.85,265.04,3211.0,255.889,256.5363,255.889,256.0725,3211.0
2022-08-18 14:30:00,265.19,265.42,264.91,265.24,3105.0,256.2175,256.4397,255.9469,256.2658,3105.0
2022-08-18 15:00:00,265.41,266.4,265.24,266.29,5416.0,256.43,257.3865,256.2658,257.2803,5416.0
2022-08-18 15:30:00,266.31,267.18,265.8,267.18,35243.0,257.2996,258.1401,256.8068,258.1401,35243.0
2022-08-19 09:30:00,264.94,264.94,260.55,260.67,7592.0,255.9759,255.9759,251.7345,251.8504,7592.0
2022-08-19 10:00:00,260.18,260.83,258.89,259.71,9142.0,251.377,252.005,250.1306,250.9229,9142.0
2022-08-19 10:30:00,259.84,260.25,258.45,258.66,9944.0,251.0485,251.4446,249.7055,249.9084,9944.0
2022-08-19 11:00:00,258.75,259.17,258.08,259.17,6137.0,249.9954,250.4012,249.348,250.4012,6137.0
2022-08-19 11:30:00,259.17,259.49,258.44,258.96,8699.0,250.4012,250.7103,249.6959,250.1983,8699.0
2022-08-19 12:00:00,258.77,258.86,258.32,258.32,6367.0,250.0147,250.1016,249.5799,249.5799,6367.0
2022-08-19 12:30:00,258.27,258.88,258.23,258.81,5143.0,249.5316,250.121,249.493,250.0533,5143.0
2022-08-19 13:00:00,258.61,259.1,258.38,258.38,4185.0,249.8601,250.3335,249.6379,249.6379,4185.0
2022-08-19 13:30:00,258.45,259.12,258.17,258.85,6539.0,249.7055,250.3528,249.435,250.092,6539.0
2022-08-19 14:00:00,258.93,259.04,258.19,258.25,5528.0,250.1693,250.2756,249.4543,249.5123,5528.0
2022-08-19 14:30:00,258.44,258.53,257.82,258.04,5901.0,249.6959,249.7828,249.0968,249.3094,5901.0
2022-08-19 15:00:00,257.91,257.91,257.02,257.49,9353.0,249.1838,249.1838,248.3239,248.778,9353.0
2022-08-19 15:30:00,257.44,259.13,257.36,258.58,42235.0,248.7297,250.3625,248.6524,249.8311,42235.0
2022-08-22 09:30:00,255.37,255.37,252.14,253.39,4193.0,246.7297,246.7297,243.609,244.8167,4193.0
2022-08-22 10:00:00,253.46,254.58,252.83,253.11,5416.0,244.8843,245.9665,244.2757,244.5462,5416.0
2022-08-22 10:30:00,253.41,254.78,253.29,254.36,4131.0,244.836,246.1597,244.7201,245.7539,4131.0
2022-08-22 11:00:00,254.11,254.3,252.25,252.26,2573.0,245.5124,245.6959,243.7153,243.725,2573.0
2022-08-22 11:30:00,252.87,252.96,251.87,252.09,7040.0,244.3143,244.4013,243.3481,243.5607,7040.0
2022-08-22 12:00:00,252.19,252.52,251.59,251.61,4612.0,243.6573,243.9762,243.0776,243.0969,4612.0
2022-08-22 12:30:00,251.73,251.94,251.32,251.49,2858.0,243.2129,243.4158,242.8168,242.981,2858.0
2022-08-22 13:00:00,251.52,251.65,251.08,251.53,3596.0,243.01,243.1356,242.5849,243.0197,3596.0
2022-08-22 13:30:00,251.52,251.52,251.07,251.08,1999.0,243.01,243.01,242.5752,242.5849,1999.0
2022-08-22 14:00:00,251.06,251.48,250.61,251.13,3952.0,242.5656,242.9713,242.1308,242.6332,3952.0
2022-08-22 14:30:00,251.21,251.76,250.91,251.16,3558.0,242.7105,243.2419,242.4206,242.6622,3558.0
2022-08-22 15:00:00,251.5,251.5,250.85,250.85,4749.0,242.9907,242.9907,242.3627,242.3627,4749.0
2022-08-22 15:30:00,250.83,251.17,249.91,250.47,27653.0,242.3433,242.6718,241.4545,241.9955,27653.0
2022-08-23 09:30:00,248.32,249.22,247.36,248.27,15404.0,239.9183,240.7878,238.9907,239.87,15404.0
2022-08-23 10:00:00,247.72,250.58,247.66,249.02,6258.0,239.3386,242.1018,239.2806,240.5946,6258.0
2022-08-23 10:30:00,249.12,249.66,247.65,247.82,6710.0,240.6912,241.2129,239.2709,239.4352,6710.0
2022-08-23 11:00:00,248.01,248.79,247.96,248.73,6839.0,239.6187,240.3724,239.5704,240.3144,6839.0
2022-08-23 11:30:00,248.39,249.48,248.39,249.13,4301.0,239.9859,241.039,239.9859,240.7009,4301.0
2022-08-23 12:00:00,248.76,248.76,246.55,246.55,6000.0,240.3434,240.3434,238.2081,238.2081,6000.0
2022-08-23 12:30:00,246.45,247.73,246.45,246.81,4906.0,238.1115,239.3482,238.1115,238.4593,4906.0
2022-08-23 13:00:00,247.28,247.28,246.83,246.83,2318.0,238.9134,238.9134,238.4787,238.4787,2318.0
2022-08-23 13:30:00,247.04,247.09,245.84,246.11,4290.0,238.6816,238.7299,237.5222,237.783,4290.0
2022-08-23 14:00:00,246.04,247.06,245.77,246.91,5254.0,237.7154,238.7009,237.4545,238.556,5254.0
2022-08-23 14:30:00,246.93,247.23,246.54,246.98,4987.0,238.5753,238.8651,238.1985,238.6236,4987.0
2022-08-23 15:00:00,247.39,247.51,246.83,247.35,3900.0,239.0197,239.1357,238.4787,238.9811,3900.0
2022-08-23 15:30:00,247.29,247.44,246.18,246.3,22620.0,238.9231,239.068,237.8507,237.9666,22620.0
2022-08-24 09:30:00,244.88,247.47,244.3,246.66,8567.0,236.5946,239.097,236.0343,238.3144,8567.0
2022-08-24 10:00:00,246.63,247.91,246.62,247.91,1247.0,238.2854,239.5221,238.2758,239.5221,1247.0
2022-08-24 10:30:00,247.55,247.74,247.35,247.54,2110.0,239.1743,239.3579,238.9811,239.1646,2110.0
2022-08-24 11:00:00,247.54,249.32,247.54,249.32,2365.0,239.1646,240.8844,239.1646,240.8844,2365.0
2022-08-24 11:30:00,249.48,249.87,248.46,249.87,4903.0,241.039,241.4158,240.0535,241.4158,4903.0
2022-08-24 12:00:00,249.4,250.53,249.4,249.85,9511.0,240.9617,242.0535,240.9617,241.3965,9511.0
2022-08-24 12:30:00,249.54,249.58,248.37,248.45,2600.0,241.097,241.1356,239.9666,240.0439,2600.0
2022-08-24 13:00:00,248.61,249.14,248.45,248.94,5079.0,240.1984,240.7105,240.0439,240.5173,5079.0
2022-08-24 13:30:00,248.87,249.39,248.84,249.0,4470.0,240.4496,240.9521,240.4207,240.5753,4470.0
2022-08-24 14:00:00,248.96,249.71,248.85,249.5,8054.0,240.5366,241.2612,240.4303,241.0583,8054.0
2022-08-24 14:30:00,249.43,249.77,249.24,249.77,12573.0,240.9907,241.3192,240.8071,241.3192,12573.0
2022-08-24 15:00:00,249.59,250.26,249.59,249.8,7741.0,241.1453,241.7926,241.1453,241.3482,7741.0
2022-08-24 15:30:00,249.81,250.14,249.75,250.05,42288.0,241.3578,241.6767,241.2999,241.5897,42288.0
2022-08-25 09:30:00,249.57,250.77,248.72,250.77,11673.0,241.126,242.2854,240.3047,242.2854,11673.0
2022-08-25 10:00:00,250.83,252.62,250.01,252.62,5639.0,242.3433,244.0728,241.5511,244.0728,5639.0
2022-08-25 10:30:00,252.65,252.65,251.01,252.07,5111.0,244.1018,244.1018,242.5172,243.5414,5111.0
2022-08-25 11:00:00,252.0,252.0,249.87,250.66,3895.0,243.4737,243.4737,241.4158,242.1791,3895.0
2022-08-25 11:30:00,250.73,250.92,249.97,250.39,9635.0,242.2467,242.4303,241.5124,241.9182,9635.0
2022-08-25 12:00:00,250.55,250.55,248.86,249.1,2001.0,242.0728,242.0728,240.44,240.6719,2001.0
2022-08-25 12:30:00,249.2,249.93,248.99,249.93,7722.0,240.7685,241.4738,240.5656,241.4738,7722.0
2022-08-25 13:00:00,249.89,250.9,249.88,250.84,12459.0,241.4351,242.411,241.4255,242.353,12459.0
2022-08-25 13:30:00,250.99,251.68,250.99,251.17,4415.0,242.4979,243.1646,242.4979,242.6718,4415.0
2022-08-25 14:00:00,251.17,251.39,250.63,251.11,9982.0,242.6718,242.8844,242.1501,242.6139,9982.0
2022-08-25 14:30:00,251.18,251.19,250.17,251.09,10087.0,242.6815,242.6912,241.7057,242.5945,10087.0
2022-08-25 15:00:00,251.02,251.32,250.65,251.02,5528.0,242.5269,242.8168,242.1694,242.5269,5528.0
2022-08-25 15:30:00,251.2,252.67,250.83,252.61,25681.0,242.7008,244.1211,242.3433,244.0631,25681.0
2022-08-26 09:30:00,252.38,253.44,249.93,250.36,6617.0,243.8409,244.865,241.4738,241.8892,6617.0
2022-08-26 10:00:00,250.17,251.04,248.19,248.39,4308.0,241.7057,242.5462,239.7927,239.9859,4308.0
2022-08-26 10:30:00,247.33,248.15,246.81,247.37,4219.0,238.9618,239.754,238.4593,239.0004,4219.0
2022-08-26 11:00:00,246.84,247.86,246.09,247.58,7697.0,238.4883,239.4738,237.7637,239.2033,7697.0
2022-08-26 11:30:00,247.47,248.56,247.41,248.1,26626.0,239.097,240.1501,239.039,239.7057,26626.0
2022-08-26 12:00:00,248.0,248.0,246.03,246.41,6177.0,239.6091,239.6091,237.7057,238.0729,6177.0
2022-08-26 12:30:00,246.51,246.51,245.44,245.81,3036.0,238.1695,238.1695,237.1357,237.4932,3036.0
2022-08-26 13:00:00,245.97,246.31,245.75,246.28,1300.0,237.6478,237.9763,237.4352,237.9473,1300.0
2022-08-26 13:30:00,246.01,246.18,244.55,244.96,4168.0,237.6864,237.8507,236.2758,236.6719,4168.0
2022-08-26 14:00:00,245.0,245.16,244.1,244.26,18305.0,236.7106,236.8652,235.841,235.9956,18305.0
2022-08-26 14:30:00,244.06,244.3,243.1,243.1,4100.0,235.8024,236.0343,234.8749,234.8749,4100.0
2022-08-26 15:00:00,243.22,243.54,242.6,243.54,6252.0,234.9908,235.3,234.3918,235.3,6252.0
2022-08-26 15:30:00,243.26,243.51,242.37,242.68,22171.0,235.0295,235.271,234.1696,234.4691,22171.0
2022-08-29 09:30:00,241.31,242.86,239.55,242.5,11433.0,233.1454,234.643,231.445,234.2952,11433.0
2022-08-29 10:00:00,242.68,243.27,241.65,243.12,12886.0,234.4691,235.0391,233.4739,234.8942,12886.0
2022-08-29 10:30:00,242.98,244.13,242.54,243.45,16011.0,234.7589,235.87,234.3338,235.213,16011.0
2022-08-29 11:00:00,243.48,245.3,242.7,245.05,4206.0,235.242,237.0004,234.4884,236.7589,4206.0
2022-08-29 11:30:00,245.16,245.18,244.16,244.53,1918.0,236.8652,236.8845,235.899,236.2565,1918.0
2022-08-29 12:00:00,245.03,245.25,244.22,244.22,2812.0,236.7396,236.9521,235.957,235.957,2812.0
2022-08-29 12:30:00,244.23,245.1,244.23,244.88,3333.0,235.9666,236.8072,235.9666,236.5946,3333.0
2022-08-29 13:00:00,245.0,245.11,244.0,244.4,2042.0,236.7106,236.8169,235.7444,236.1309,2042.0
2022-08-29 13:30:00,244.72,245.05,244.35,244.43,4964.0,236.4401,236.7589,236.0826,236.1599,4964.0
2022-08-29 14:00:00,244.34,244.38,243.89,244.12,4853.0,236.0729,236.1116,235.6381,235.8604,4853.0
2022-08-29 14:30:00,244.56,244.8,244.04,244.51,1880.0,236.2855,236.5174,235.7831,236.2372,1880.0
2022-08-29 15:00:00,244.55,244.82,243.97,243.97,4177.0,236.2758,236.5367,235.7154,235.7154,4177.0
2022-08-29 15:30:00,244.0,244.62,243.26,243.33,20690.0,235.7444,236.3434,235.0295,235.0971,20690.0
2022-08-30 09:30:00,243.6,245.52,243.39,244.19,7147.0,236.3919,238.2551,236.1882,236.9645,7147.0
2022-08-30 10:00:00,243.87,244.15,242.17,243.09,19182.0,236.654,236.9257,235.0043,235.897,19182.0
2022-08-30 10:30:00,243.09,243.31,240.9,242.36,20726.0,235.897,236.1105,233.7718,235.1886,20726.0
2022-08-30 11:00:00,242.24,244.13,242.16,243.5,15966.0,235.0722,236.9063,234.9945,236.2949,15966.0
2022-08-30 11:30:00,243.37,243.61,241.71,241.84,8696.0,236.1687,236.4016,234.5579,234.684,8696.0
2022-08-30 12:00:00,241.91,242.3,240.97,241.72,16263.0,234.7519,235.1304,233.8398,234.5676,16263.0
2022-08-30 12:30:00,241.77,241.77,240.72,241.29,7110.0,234.6161,234.6161,233.5972,234.1503,7110.0
2022-08-30 13:00:00,241.29,241.91,240.35,240.69,19815.0,234.1503,234.7519,233.2381,233.568,19815.0
2022-08-30 13:30:00,240.49,241.05,239.85,240.77,4067.0,233.374,233.9174,232.7529,233.6457,4067.0
2022-08-30 14:00:00,240.82,241.66,240.64,240.89,6222.0,233.6942,234.5093,233.5195,233.7621,6222.0
2022-08-30 14:30:00,241.01,241.61,240.82,241.04,5739.0,233.8786,234.4608,233.6942,233.9077,5739.0
2022-08-30 15:00:00,241.14,242.48,241.06,242.0,5246.0,234.0047,235.3051,233.9271,234.8393,5246.0
2022-08-30 15:30:00,241.89,241.92,240.52,241.26,28012.0,234.7325,234.7617,233.4031,234.1212,28012.0
2022-08-31 09:30:00,242.49,244.03,241.86,242.87,8640.0,235.3148,236.8092,234.7034,235.6835,8640.0
2022-08-31 10:00:00,242.5,242.5,240.5,240.72,25947.0,235.3245,235.3245,233.3837,233.5972,25947.0
2022-08-31 10:30:00,240.73,242.61,240.73,242.12,4685.0,233.6069,235.4312,233.6069,234.9557,4685.0
2022-08-31 11:00:00,241.95,242.0,241.3,241.54,6346.0,234.7908,234.8393,234.16,234.3929,6346.0
2022-08-31 11:30:00,241.55,243.0,241.53,242.85,7318.0,234.4026,235.8097,234.3832,235.6641,7318.0
2022-08-31 12:00:00,242.53,243.04,242.34,242.42,6353.0,235.3536,235.8485,235.1692,235.2469,6353.0
2022-08-31 12:30:00,242.22,242.74,242.22,242.51,8525.0,235.0528,235.5574,235.0528,235.3342,8525.0
2022-08-31 13:00:00,242.41,242.87,240.6,240.6,7608.0,235.2372,235.6835,233.4807,233.4807,7608.0
2022-08-31 13:30:00,241.08,241.77,240.53,241.69,4601.0,233.9465,234.6161,233.4128,234.5385,4601.0
2022-08-31 14:00:00,241.41,241.66,240.32,240.34,5601.0,234.2667,234.5093,233.209,233.2284,5601.0
2022-08-31 14:30:00,240.46,240.46,239.2,240.26,7050.0,233.3449,233.3449,232.1221,233.1508,7050.0
2022-08-31 15:00:00,240.31,242.63,240.25,241.61,6907.0,233.1993,235.4506,233.1411,234.4608,6907.0
2022-08-31 15:30:00,241.37,242.05,240.04,240.48,31156.0,234.2279,234.8878,232.9373,233.3643,31156.0
2022-09-01 09:30:00,240.0,245.75,238.99,244.59,17258.0,232.8985,238.4783,231.9183,237.3526,17258.0
2022-09-01 10:00:00,244.64,245.17,242.43,243.77,20386.0,237.4012,237.9155,235.2566,236.5569,20386.0
2022-09-01 10:30:00,243.55,243.56,241.76,241.85,5280.0,236.3434,236.3531,234.6064,234.6937,5280.0
2022-09-01 11:00:00,242.02,244.13,241.09,244.0,13541.0,234.8587,236.9063,233.9562,236.7801,13541.0
2022-09-01 11:30:00,244.3,247.0,244.18,246.64,46379.0,237.0712,239.6913,236.9548,239.342,46379.0
2022-09-01 12:00:00,246.84,247.01,246.06,246.84,6404.0,239.5361,239.701,238.7791,239.5361,6404.0
2022-09-01 12:30:00,246.75,247.2,244.96,245.13,9621.0,239.4487,239.8854,237.7117,237.8767,9621.0
2022-09-01 13:00:00,245.09,247.14,245.08,246.96,12340.0,237.8379,239.8272,237.8281,239.6525,12340.0
2022-09-01 13:30:00,246.79,246.83,245.9,246.83,4045.0,239.4875,239.5264,238.6239,239.5264,4045.0
2022-09-01 14:00:00,246.93,247.06,246.38,246.67,11819.0,239.6234,239.7496,239.0897,239.3711,11819.0
2022-09-01 14:30:00,246.98,248.46,246.93,248.44,24883.0,239.6719,241.1081,239.6234,241.0887,24883.0
2022-09-01 15:00:00,248.56,249.37,247.95,247.96,9040.0,241.2052,241.9912,240.6132,240.6229,9040.0
2022-09-01 15:30:00,248.0,249.36,247.85,248.83,37560.0,240.6617,241.9815,240.5162,241.4672,37560.0
2022-09-02 09:30:00,252.46,252.46,249.38,250.44,10317.0,244.9898,244.9898,242.0009,243.0295,10317.0
2022-09-02 10:00:00,249.81,250.09,248.54,250.01,5985.0,242.4182,242.6899,241.1858,242.6123,5985.0
2022-09-02 10:30:00,250.17,251.16,249.88,250.87,3405.0,242.7675,243.7282,242.4861,243.4468,3405.0
2022-09-02 11:00:00,251.17,251.85,250.53,251.12,4263.0,243.7379,244.3978,243.1169,243.6894,4263.0
2022-09-02 11:30:00,251.13,252.24,251.1,252.22,3413.0,243.6991,244.7763,243.67,244.7569,3413.0
2022-09-02 12:00:00,252.07,252.35,250.98,251.17,3122.0,244.6113,244.883,243.5536,243.7379,3122.0
2022-09-02 12:30:00,250.72,250.72,248.67,250.16,3618.0,243.3013,243.3013,241.3119,242.7578,3618.0
2022-09-02 13:00:00,249.33,249.33,247.67,247.89,2719.0,241.9524,241.9524,240.3415,240.555,2719.0
2022-09-02 13:30:00,247.54,248.4,247.31,247.34,3076.0,240.2154,241.0499,239.9922,240.0213,3076.0
2022-09-02 14:00:00,247.46,247.62,246.9,247.56,3585.0,240.1377,240.293,239.5943,240.2348,3585.0
2022-09-02 14:30:00,247.57,248.19,246.72,246.96,5339.0,240.2445,240.8461,239.4196,239.6525,5339.0
2022-09-02 15:00:00,246.95,247.36,246.34,246.86,9757.0,239.6428,240.0407,239.0509,239.5555,9757.0
2022-09-02 15:30:00,246.84,246.91,244.58,245.68,28263.0,239.5361,239.604,237.3429,238.4104,28263.0
2022-09-06 09:30:00,247.19,247.75,243.83,244.85,5317.0,239.8757,240.4191,236.6151,237.605,5317.0
2022-09-06 10:00:00,244.85,245.59,242.61,245.59,13330.0,237.605,238.3231,235.4312,238.3231,13330.0
2022-09-06 10:30:00,245.59,249.34,245.21,248.55,17241.0,238.3231,241.9621,237.9543,241.1955,17241.0
2022-09-06 11:00:00,248.58,249.31,248.05,248.05,4576.0,241.2246,241.933,240.7103,240.7103,4576.0
2022-09-06 11:30:00,247.99,249.88,247.4,247.72,27430.0,240.652,242.4861,240.0795,240.39,27430.0
2022-09-06 12:00:00,247.66,248.25,246.78,247.3,4148.0,240.3318,240.9043,239.4778,239.9825,4148.0
2022-09-06 12:30:00,247.51,248.58,247.5,248.23,1504.0,240.1862,241.2246,240.1765,240.8849,1504.0
2022-09-06 13:00:00,247.98,248.14,246.86,247.26,7798.0,240.6423,240.7976,239.5555,239.9436,7798.0
2022-09-06 13:30:00,247.05,248.21,247.05,247.33,8710.0,239.7399,240.8655,239.7399,240.0116,8710.0
2022-09-06 14:00:00,247.79,249.32,247.73,249.12,7109.0,240.458,241.9427,240.3997,241.7486,7109.0
2022-09-06 14:30:00,248.88,249.16,248.58,248.86,16203.0,241.5157,241.7874,241.2246,241.4963,16203.0
2022-09-06 15:00:00,248.79,250.42,248.72,250.05,7530.0,241.4284,243.0101,241.3604,242.6511,7530.0
2022-09-06 15:30:00,249.96,250.41,248.31,249.94,37092.0,242.5637,243.0004,240.9626,242.5443,37092.0
2022-09-07 09:30:00,250.8,252.38,249.29,249.87,7340.0,243.3789,244.9121,241.9136,242.4764,7340.0
2022-09-07 10:00:00,249.8,251.92,249.76,250.59,7718.0,242.4085,244.4658,242.3697,243.1751,7718.0
2022-09-07 10:30:00,251.2,252.21,251.07,252.17,4461.0,243.7671,244.7472,243.6409,244.7084,4461.0
2022-09-07 11:00:00,251.52,252.83,251.52,251.95,3694.0,244.0776,245.3488,244.0776,244.4949,3694.0
2022-09-07 11:30:00,251.84,251.84,250.89,251.64,4322.0,244.3881,244.3881,243.4662,244.194,4322.0
2022-09-07 12:00:00,251.43,251.64,250.95,251.29,2506.0,243.9903,244.194,243.5245,243.8544,2506.0
2022-09-07 12:30:00,251.21,252.7,251.1,252.37,2215.0,243.7768,245.2227,243.67,244.9024,2215.0
2022-09-07 13:00:00,252.31,252.62,251.97,252.33,4126.0,244.8442,245.145,244.5143,244.8636,4126.0
2022-09-07 13:30:00,252.24,253.47,252.23,253.26,7935.0,244.7763,245.9699,244.7666,245.7661,7935.0
2022-09-07 14:00:00,253.31,253.93,252.78,253.38,4200.0,245.8146,246.4163,245.3003,245.8826,4200.0
2022-09-07 14:30:00,253.76,254.77,253.75,254.77,6012.0,246.2513,247.2314,246.2416,247.2314,6012.0
2022-09-07 15:00:00,254.72,257.4,254.43,256.24,39874.0,247.1829,249.7836,246.9015,248.6579,39874.0
2022-09-07 15:30:00,256.47,257.96,256.13,257.95,60768.0,248.8811,250.327,248.5512,250.3173,60768.0
2022-09-08 09:30:00,255.11,256.9,254.07,254.89,5452.0,247.5614,249.2984,246.5521,247.3479,5452.0
2022-09-08 10:00:00,255.34,256.0,254.0,255.17,7269.0,247.7846,248.425,246.4842,247.6196,7269.0
2022-09-08 10:30:00,255.17,258.74,254.77,258.73,9900.0,247.6196,251.084,247.2314,251.0742,9900.0
2022-09-08 11:00:00,258.75,259.96,258.66,259.96,9605.0,251.0937,252.2679,251.0063,252.2679,9605.0
2022-09-08 11:30:00,260.0,260.21,258.78,259.14,11245.0,252.3067,252.5105,251.1228,251.4721,11245.0
2022-09-08 12:00:00,258.8,258.87,256.13,256.61,24025.0,251.1422,251.2101,248.5512,249.017,24025.0
2022-09-08 12:30:00,256.21,256.94,255.91,255.91,5630.0,248.6288,249.3372,248.3377,248.3377,5630.0
2022-09-08 13:00:00,256.13,257.36,255.71,257.08,5955.0,248.5512,249.7448,248.1436,249.4731,5955.0
2022-09-08 13:30:00,257.01,257.14,255.99,256.25,5935.0,249.4051,249.5313,248.4153,248.6676,5935.0
2022-09-08 14:00:00,256.56,256.84,255.93,256.17,3554.0,248.9685,249.2402,248.3571,248.59,3554.0
2022-09-08 14:30:00,256.33,256.85,255.96,256.17,3668.0,248.7453,249.2499,248.3862,248.59,3668.0
2022-09-08 15:00:00,256.34,257.55,255.89,257.55,11030.0,248.755,249.9292,248.3183,249.9292,11030.0
2022-09-08 15:30:00,257.57,257.91,256.39,257.88,31106.0,249.9486,250.2785,248.8035,250.2494,31106.0
2022-09-09 09:30:00,258.37,262.24,258.37,260.75,10340.0,250.7249,254.4804,250.7249,253.0345,10340.0
2022-09-09 10:00:00,260.72,261.38,259.77,260.0,21052.0,253.0054,253.6458,252.0835,252.3067,21052.0
2022-09-09 10:30:00,260.0,262.05,259.96,261.57,17230.0,252.3067,254.296,252.2679,253.8302,17230.0
2022-09-09 11:00:00,261.7,261.89,259.55,260.04,26796.0,253.9564,254.1407,251.87,252.3455,26796.0
2022-09-09 11:30:00,260.05,260.51,259.41,260.05,10512.0,252.3552,252.8016,251.7341,252.3552,10512.0
2022-09-09 12:00:00,260.08,260.3,257.85,257.96,12945.0,252.3843,252.5978,250.2203,250.327,12945.0
2022-09-09 12:30:00,257.74,258.45,256.92,258.26,21356.0,250.1135,250.8025,249.3178,250.6182,21356.0
2022-09-09 13:00:00,258.28,258.75,257.82,258.16,7234.0,250.6376,251.0937,250.1912,250.5211,7234.0
2022-09-09 13:30:00,258.16,258.5,257.85,258.05,16019.0,250.5211,250.8511,250.2203,250.4144,16019.0
2022-09-09 14:00:00,258.16,258.29,257.93,258.06,8636.0,250.5211,250.6473,250.2979,250.4241,8636.0
2022-09-09 14:30:00,258.19,259.5,257.93,259.5,8994.0,250.5502,251.8215,250.2979,251.8215,8994.0
2022-09-09 15:00:00,259.52,260.18,259.03,259.97,8897.0,251.8409,252.4813,251.3654,252.2776,8897.0
2022-09-09 15:30:00,259.81,260.02,257.99,258.38,29425.0,252.1223,252.3261,250.3561,250.7346,29425.0
2022-09-12 09:30:00,259.0,260.14,257.41,260.09,14276.0,251.3363,252.4425,249.7933,252.394,14276.0
2022-09-12 10:00:00,260.17,261.49,259.24,260.71,16342.0,252.4716,253.7526,251.5692,252.9957,16342.0
2022-09-12 10:30:00,260.85,262.0,260.29,260.88,16808.0,253.1315,254.2475,252.5881,253.1606,16808.0
2022-09-12 11:00:00,260.94,261.32,259.62,261.22,9409.0,253.2189,253.5876,251.9379,253.4906,9409.0
2022-09-12 11:30:00,260.99,262.03,260.96,261.87,16539.0,253.2674,254.2766,253.2383,254.1213,16539.0
2022-09-12 12:00:00,261.86,263.04,261.59,262.72,10308.0,254.1116,255.2567,253.8496,254.9462,10308.0
2022-09-12 12:30:00,262.7,263.04,262.53,262.88,7959.0,254.9268,255.2567,254.7618,255.1014,7959.0
2022-09-12 13:00:00,262.89,263.57,262.22,263.57,12174.0,255.1112,255.771,254.461,255.771,12174.0
2022-09-12 13:30:00,263.54,263.69,262.82,262.99,11753.0,255.7419,255.8875,255.0432,255.2082,11753.0
2022-09-12 14:00:00,262.97,263.13,261.3,261.3,34454.0,255.1888,255.3441,253.5682,253.5682,34454.0
2022-09-12 14:30:00,261.18,262.49,261.18,261.95,12660.0,253.4518,254.723,253.4518,254.199,12660.0
2022-09-12 15:00:00,262.14,262.93,261.86,262.16,9776.0,254.3833,255.15,254.1116,254.4028,9776.0
2022-09-12 15:30:00,262.22,263.15,261.94,262.94,47512.0,254.461,255.3635,254.1893,255.1597,47512.0
2022-09-13 09:30:00,255.98,256.78,254.24,256.17,10646.0,248.4056,249.1819,246.7171,248.59,10646.0
2022-09-13 10:00:00,255.94,256.9,254.79,256.78,16843.0,248.3668,249.2984,247.2508,249.1819,16843.0
2022-09-13 10:30:00,257.05,257.33,255.01,255.65,7499.0,249.444,249.7157,247.4643,248.0854,7499.0
2022-09-13 11:00:00,256.02,257.22,255.85,256.83,9797.0,248.4444,249.6089,248.2795,249.2305,9797.0
2022-09-13 11:30:00,256.8,257.22,256.45,256.98,8163.0,249.2014,249.6089,248.8617,249.376,8163.0
2022-09-13 12:00:00,257.08,257.73,256.82,256.92,5700.0,249.4731,250.1038,249.2208,249.3178,5700.0
2022-09-13 12:30:00,256.58,257.0,256.23,256.23,5731.0,248.9879,249.3954,248.6482,248.6482,5731.0
2022-09-13 13:00:00,256.15,257.17,255.97,257.17,9824.0,248.5706,249.5604,248.3959,249.5604,9824.0
2022-09-13 13:30:00,257.11,257.18,255.79,255.8,9934.0,249.5022,249.5701,248.2212,248.2309,9934.0
2022-09-13 14:00:00,255.84,256.1,255.21,255.68,4215.0,248.2698,248.5221,247.6584,248.1145,4215.0
2022-09-13 14:30:00,255.84,255.9,255.0,255.37,8376.0,248.2698,248.328,247.4546,247.8137,8376.0
2022-09-13 15:00:00,255.59,255.62,255.0,255.23,21231.0,248.0272,248.0563,247.4546,247.6778,21231.0
2022-09-13 15:30:00,255.15,255.15,253.34,254.27,73176.0,247.6002,247.6002,245.8437,246.7462,73176.0
2022-09-14 09:30:00,254.95,255.31,249.39,250.2,6717.0,247.4061,247.7554,242.0106,242.7966,6717.0
2022-09-14 10:00:00,250.03,251.49,248.83,249.59,26549.0,242.6317,244.0485,241.4672,242.2047,26549.0
2022-09-14 10:30:00,249.81,254.22,249.8,254.22,13301.0,242.4182,246.6977,242.4085,246.6977,13301.0
2022-09-14 11:00:00,254.01,255.14,253.69,253.73,7851.0,246.4939,247.5905,246.1834,246.2222,7851.0
2022-09-14 11:30:00,253.3,254.11,252.96,253.22,4476.0,245.8049,246.591,245.475,245.7273,4476.0
2022-09-14 12:00:00,252.69,252.85,252.01,252.05,3421.0,245.213,245.3682,244.5531,244.5919,3421.0
2022-09-14 12:30:00,251.85,252.7,251.84,252.51,4699.0,244.3978,245.2227,244.3881,245.0383,4699.0
2022-09-14 13:00:00,252.55,253.31,252.51,252.52,5679.0,245.0771,245.8146,245.0383,245.048,5679.0
2022-09-14 13:30:00,252.36,252.58,249.85,251.02,4924.0,244.8927,245.1062,242.457,243.5924,4924.0
2022-09-14 14:00:00,250.63,250.9,250.29,250.42,5043.0,243.2139,243.4759,242.884,243.0101,5043.0
2022-09-14 14:30:00,250.22,250.58,248.99,249.13,5922.0,242.8161,243.1654,241.6225,241.7583,5922.0
2022-09-14 15:00:00,248.97,248.97,246.65,247.05,29028.0,241.603,241.603,239.3517,239.7399,29028.0
2022-09-14 15:30:00,246.63,250.43,246.55,250.23,54920.0,239.3323,243.0198,239.2546,242.8258,54920.0
2022-09-15 09:30:00,248.96,251.35,248.01,251.35,29223.0,241.5933,243.9126,240.6714,243.9126,29223.0
2022-09-15 10:00:00,251.77,254.34,251.57,251.68,25418.0,244.3202,246.8141,244.1261,244.2329,25418.0
2022-09-15 10:30:00,251.66,252.07,249.92,250.26,12041.0,244.2134,244.6113,242.5249,242.8549,12041.0
2022-09-15 11:00:00,250.25,251.43,250.14,251.32,12306.0,242.8452,243.9903,242.7384,243.8835,12306.0
2022-09-15 11:30:00,251.3,251.6,249.82,249.85,4728.0,243.8641,244.1552,242.4279,242.457,4728.0
2022-09-15 12:00:00,249.8,251.42,249.51,250.92,6203.0,242.4085,243.9805,242.1271,243.4953,6203.0
2022-09-15 12:30:00,250.83,251.58,250.79,251.13,4239.0,243.408,244.1358,243.3692,243.6991,4239.0
2022-09-15 13:00:00,251.25,252.72,251.25,252.54,8955.0,243.8156,245.2421,243.8156,245.0674,8955.0
2022-09-15 13:30:00,252.41,252.61,251.03,251.19,7401.0,244.9413,245.1353,243.6021,243.7574,7401.0
2022-09-15 14:00:00,251.41,251.89,250.93,251.89,3400.0,243.9708,244.4366,243.505,244.4366,3400.0
2022-09-15 14:30:00,252.36,252.62,251.68,251.77,8005.0,244.8927,245.145,244.2329,244.3202,8005.0
2022-09-15 15:00:00,251.78,251.81,249.33,249.46,13425.0,244.3299,244.359,241.9524,242.0785,13425.0
2022-09-15 15:30:00,249.33,250.98,248.99,249.89,44351.0,241.9524,243.5536,241.6225,242.4958,44351.0
2022-09-16 09:30:00,247.75,247.75,243.0,243.02,39790.0,240.4191,240.4191,235.8097,235.8291,39790.0
2022-09-16 10:00:00,243.08,245.67,243.08,244.82,8003.0,235.8873,238.4007,235.8873,237.5758,8003.0
2022-09-16 10:30:00,245.23,246.64,244.98,245.12,5135.0,237.9737,239.342,237.7311,237.867,5135.0
2022-09-16 11:00:00,245.36,245.36,243.08,243.09,4334.0,238.0999,238.0999,235.8873,235.897,4334.0
2022-09-16 11:30:00,243.51,243.94,243.2,243.74,3009.0,236.3046,236.7219,236.0038,236.5278,3009.0
2022-09-16 12:00:00,244.4,244.47,242.58,242.95,3873.0,237.1683,237.2362,235.4021,235.7612,3873.0
2022-09-16 12:30:00,242.9,243.03,242.25,242.8,3515.0,235.7127,235.8388,235.0819,235.6156,3515.0
2022-09-16 13:00:00,242.69,242.81,241.5,242.01,5189.0,235.5089,235.6253,234.3541,234.849,5189.0
2022-09-16 13:30:00,242.13,242.5,240.53,240.73,6932.0,234.9654,235.3245,233.4128,233.6069,6932.0
2022-09-16 14:00:00,240.68,241.8,240.13,241.8,8860.0,233.5583,234.6452,233.0246,234.6452,8860.0
2022-09-16 14:30:00,241.65,242.17,241.18,241.96,9055.0,234.4996,235.0043,234.0435,234.8005,9055.0
2022-09-16 15:00:00,242.19,242.63,241.69,242.11,7403.0,235.0237,235.4506,234.5385,234.946,7403.0
2022-09-16 15:30:00,242.14,245.16,241.83,244.37,66411.0,234.9751,237.9058,234.6743,237.1392,66411.0
2022-09-19 09:30:00,243.31,245.22,243.03,243.93,13438.0,236.1105,237.964,235.8388,236.7122,13438.0
2022-09-19 10:00:00,243.06,245.01,242.2,244.54,7879.0,235.8679,237.7602,235.0334,237.3041,7879.0
2022-09-19 10:30:00,244.83,245.4,243.78,243.78,11512.0,237.5855,238.1387,236.5666,236.5666,11512.0
2022-09-19 11:00:00,243.93,245.08,242.95,242.96,6259.0,236.7122,237.8281,235.7612,235.7709,6259.0
2022-09-19 11:30:00,243.55,243.59,242.53,242.53,6009.0,236.3434,236.3822,235.3536,235.3536,6009.0
2022-09-19 12:00:00,242.89,242.97,241.75,241.75,4073.0,235.7029,235.7806,234.5967,234.5967,4073.0
2022-09-19 12:30:00,242.04,243.67,241.92,243.67,3909.0,234.8781,236.4599,234.7617,236.4599,3909.0
2022-09-19 13:00:00,243.99,244.93,243.66,244.93,8831.0,236.7704,237.6826,236.4502,237.6826,8831.0
2022-09-19 13:30:00,244.71,244.72,243.59,244.3,6071.0,237.4691,237.4788,236.3822,237.0712,6071.0
2022-09-19 14:00:00,244.52,244.63,243.46,243.99,4114.0,237.2847,237.3915,236.2561,236.7704,4114.0
2022-09-19 14:30:00,243.92,244.53,243.84,243.87,6182.0,236.7025,237.2944,236.6248,236.654,6182.0
2022-09-19 15:00:00,244.01,245.81,244.01,245.53,10634.0,236.7898,238.5365,236.7898,238.2648,10634.0
2022-09-19 15:30:00,245.58,246.46,245.07,245.62,33034.0,238.3134,239.1673,237.8184,238.3522,33034.0
2022-09-20 09:30:00,244.26,244.26,239.66,240.56,8187.0,237.0324,237.0324,232.5685,233.4419,8187.0
2022-09-20 10:00:00,240.69,240.91,237.24,237.82,25063.0,233.568,233.7815,230.2201,230.783,25063.0
2022-09-20 10:30:00,237.55,237.85,235.88,236.37,24499.0,230.521,230.8121,228.9004,229.3759,24499.0
2022-09-20 11:00:00,236.52,236.52,234.01,234.02,35299.0,229.5214,229.5214,227.0857,227.0954,35299.0
2022-09-20 11:30:00,234.22,236.0,233.53,235.57,10992.0,227.2895,229.0168,226.6199,228.5995,10992.0
2022-09-20 12:00:00,235.7,236.06,234.56,234.64,6005.0,228.7257,229.075,227.6194,227.6971,6005.0
2022-09-20 12:30:00,234.82,234.91,232.28,234.37,41805.0,227.8717,227.9591,225.4069,227.4351,41805.0
2022-09-20 13:00:00,234.39,235.04,233.75,233.75,7862.0,227.4545,228.0852,226.8334,226.8334,7862.0
2022-09-20 13:30:00,233.53,233.82,232.43,232.78,14620.0,226.6199,226.9013,225.5525,225.8921,14620.0
2022-09-20 14:00:00,232.67,234.18,232.49,233.63,15129.0,225.7854,227.2507,225.6107,226.7169,15129.0
2022-09-20 14:30:00,233.54,235.23,232.86,235.14,8428.0,226.6296,228.2696,225.9697,228.1823,8428.0
2022-09-20 15:00:00,235.17,235.55,232.86,235.41,57129.0,228.2114,228.5801,225.9697,228.4443,57129.0
2022-09-20 15:30:00,235.41,236.67,234.85,235.24,39014.0,228.4443,229.667,227.9008,228.2793,39014.0
2022-09-21 09:30:00,236.78,240.21,235.18,239.89,10996.0,229.7737,233.1022,228.2211,232.7917,10996.0
2022-09-21 10:00:00,240.24,243.25,239.71,242.46,26159.0,233.1314,236.0523,232.617,235.2857,26159.0
2022-09-21 10:30:00,241.54,241.55,238.85,238.88,8727.0,234.3929,234.4026,231.7825,231.8116,8727.0
2022-09-21 11:00:00,239.27,239.3,237.43,238.06,17807.0,232.1901,232.2192,230.4045,231.0159,17807.0
2022-09-21 11:30:00,238.1,238.2,237.37,237.8,7171.0,231.0547,231.1517,230.3463,230.7636,7171.0
2022-09-21 12:00:00,237.63,238.61,237.59,238.35,6120.0,230.5986,231.5496,230.5598,231.2973,6120.0
2022-09-21 12:30:00,238.44,238.8,237.63,237.85,6618.0,231.3846,231.734,230.5986,230.8121,6618.0
2022-09-21 13:00:00,237.7,238.5,237.68,238.14,4930.0,230.6665,231.4428,230.6471,231.0935,4930.0
2022-09-21 13:30:00,238.16,238.86,237.97,238.83,7139.0,231.1129,231.7922,230.9285,231.7631,7139.0
2022-09-21 14:00:00,238.67,238.67,234.55,235.41,36597.0,231.6078,231.6078,227.6097,228.4443,36597.0
2022-09-21 14:30:00,235.03,239.83,234.42,238.81,13062.0,228.0755,232.7335,227.4836,231.7437,13062.0
2022-09-21 15:00:00,239.29,239.31,234.34,234.51,15115.0,232.2095,232.2289,227.4059,227.5709,15115.0
2022-09-21 15:30:00,234.31,234.45,232.33,232.33,46590.0,227.3768,227.5127,225.4554,225.4554,46590.0
2022-09-22 09:30:00,231.79,232.09,226.35,226.55,15875.0,224.9314,225.2225,219.6524,219.8464,15875.0
2022-09-22 10:00:00,226.34,228.13,225.29,226.67,43320.0,219.6427,221.3797,218.6237,219.9629,43320.0
2022-09-22 10:30:00,226.31,227.38,225.19,226.01,5626.0,219.6135,220.6519,218.5267,219.3224,5626.0
2022-09-22 11:00:00,225.76,226.62,225.5,225.69,5455.0,219.0798,219.9144,218.8275,219.0119,5455.0
2022-09-22 11:30:00,225.79,226.11,224.96,224.96,8136.0,219.1089,219.4195,218.3035,218.3035,8136.0
2022-09-22 12:00:00,225.12,226.81,224.98,226.77,5783.0,218.4588,220.0988,218.3229,220.0599,5783.0
2022-09-22 12:30:00,226.5,226.71,225.75,226.23,6276.0,219.7979,220.0017,219.0701,219.5359,6276.0
2022-09-22 13:00:00,226.13,226.19,224.88,225.29,5200.0,219.4389,219.4971,218.2259,218.6237,5200.0
2022-09-22 13:30:00,225.12,226.28,225.0,225.97,5008.0,218.4588,219.5844,218.3423,219.2836,5008.0
2022-09-22 14:00:00,226.23,226.25,224.91,226.01,12467.0,219.5359,219.5553,218.255,219.3224,12467.0
2022-09-22 14:30:00,225.54,225.8,225.0,225.48,14274.0,218.8663,219.1186,218.3423,218.8081,14274.0
2022-09-22 15:00:00,225.63,225.98,223.98,224.44,38580.0,218.9537,219.2933,217.3525,217.7989,38580.0
2022-09-22 15:30:00,224.58,224.94,223.19,223.76,70793.0,217.9347,218.2841,216.5859,217.139,70793.0
2022-09-23 09:30:00,222.08,223.09,220.04,220.54,11257.0,215.5087,216.4888,213.5291,214.0143,11257.0
2022-09-23 10:00:00,220.47,222.59,220.41,222.59,6066.0,213.9464,216.0036,213.8881,216.0036,6066.0
2022-09-23 10:30:00,222.57,222.9,221.31,221.4,6218.0,215.9842,216.3044,214.7615,214.8488,6218.0
2022-09-23 11:00:00,221.32,225.24,221.31,224.91,9319.0,214.7712,218.5752,214.7615,218.255,9319.0
2022-09-23 11:30:00,224.92,224.92,223.04,223.98,3557.0,218.2647,218.2647,216.4403,217.3525,3557.0
2022-09-23 12:00:00,224.03,224.61,223.36,223.86,13460.0,217.401,217.9638,216.7508,217.236,13460.0
2022-09-23 12:30:00,223.86,223.97,222.17,222.93,10684.0,217.236,217.3428,215.596,216.3336,10684.0
2022-09-23 13:00:00,223.04,223.4,221.84,221.84,11353.0,216.4403,216.7897,215.2758,215.2758,11353.0
2022-09-23 13:30:00,221.91,222.29,221.51,221.6,19807.0,215.3437,215.7125,214.9556,215.0429,19807.0
2022-09-23 14:00:00,221.44,222.12,220.44,220.94,9180.0,214.8876,215.5475,213.9172,214.4024,9180.0
2022-09-23 14:30:00,220.87,221.0,220.25,220.4,9874.0,214.3345,214.4607,213.7329,213.8784,9874.0
2022-09-23 15:00:00,220.46,223.19,220.43,223.09,18685.0,213.9366,216.5859,213.9075,216.4888,18685.0
2022-09-23 15:30:00,223.29,224.72,222.74,224.08,69821.0,216.6829,218.0706,216.1492,217.4495,69821.0
2022-09-26 09:30:00,223.9,225.37,223.14,223.33,5301.0,217.2749,218.7014,216.5373,216.7217,5301.0
2022-09-26 10:00:00,222.69,224.39,222.68,223.53,17669.0,216.1007,217.7504,216.091,216.9158,17669.0
2022-09-26 10:30:00,223.7,223.7,221.85,222.4,9961.0,217.0808,217.0808,215.2855,215.8192,9961.0
2022-09-26 11:00:00,222.04,222.81,220.54,220.6,7139.0,215.4699,216.2171,214.0143,214.0725,7139.0
2022-09-26 11:30:00,221.25,222.15,221.01,222.02,7595.0,214.7033,215.5766,214.4704,215.4505,7595.0
2022-09-26 12:00:00,221.6,222.02,220.91,221.1,3615.0,215.0429,215.4505,214.3733,214.5577,3615.0
2022-09-26 12:30:00,221.37,221.54,220.2,221.34,5386.0,214.8197,214.9847,213.6843,214.7906,5386.0
2022-09-26 13:00:00,221.02,221.21,219.8,220.04,5285.0,214.4801,214.6645,213.2962,213.5291,5285.0
2022-09-26 13:30:00,220.18,221.53,220.17,221.0,7165.0,213.6649,214.975,213.6552,214.4607,7165.0
2022-09-26 14:00:00,220.5,221.57,220.16,220.16,13172.0,213.9755,215.0138,213.6455,213.6455,13172.0
2022-09-26 14:30:00,220.3,221.43,219.52,221.39,15432.0,213.7814,214.8779,213.0245,214.8391,15432.0
2022-09-26 15:00:00,221.43,222.12,220.94,221.12,10760.0,214.8779,215.5475,214.4024,214.5771,10760.0
2022-09-26 15:30:00,221.28,222.12,220.21,220.31,47175.0,214.7324,215.5475,213.694,213.7911,47175.0
2022-09-27 09:30:00,223.36,224.14,221.89,222.37,7300.0,216.7508,217.5078,215.3243,215.7901,7300.0
2022-09-27 10:00:00,222.35,222.44,220.07,221.01,17594.0,215.7707,215.8581,213.5582,214.4704,17594.0
2022-09-27 10:30:00,221.37,224.88,221.33,224.17,10957.0,214.8197,218.2259,214.7809,217.5369,10957.0
2022-09-27 11:00:00,223.7,224.21,221.59,221.84,5550.0,217.0808,217.5757,215.0332,215.2758,5550.0
2022-09-27 11:30:00,221.73,222.34,220.71,221.08,5721.0,215.1691,215.761,214.1792,214.5383,5721.0
2022-09-27 12:00:00,221.01,221.01,218.58,219.49,3943.0,214.4704,214.4704,212.1123,212.9953,3943.0
2022-09-27 12:30:00,219.51,220.14,219.08,220.14,3263.0,213.0148,213.6261,212.5975,213.6261,3263.0
2022-09-27 13:00:00,219.59,219.66,218.66,219.05,3138.0,213.0924,213.1603,212.1899,212.5684,3138.0
2022-09-27 13:30:00,218.88,219.58,218.44,219.09,5649.0,212.4034,213.0827,211.9764,212.6072,5649.0
2022-09-27 14:00:00,218.86,219.39,218.11,219.23,5982.0,212.384,212.8983,211.6562,212.743,5982.0
2022-09-27 14:30:00,219.04,220.69,218.85,220.51,6343.0,212.5587,214.1598,212.3743,213.9852,6343.0
2022-09-27 15:00:00,220.2,220.51,219.54,220.51,4116.0,213.6843,213.9852,213.0439,213.9852,4116.0
2022-09-27 15:30:00,220.45,221.77,219.84,221.11,28177.0,213.9269,215.2079,213.335,214.5674,28177.0
2022-09-28 09:30:00,224.25,225.23,220.91,225.02,3983.0,217.6145,218.5655,214.3733,218.3617,3983.0
2022-09-28 10:00:00,225.45,226.53,223.99,226.53,6642.0,218.779,219.827,217.3622,219.827,6642.0
2022-09-28 10:30:00,226.71,227.5,225.7,226.82,8412.0,220.0017,220.7683,219.0216,220.1085,8412.0
2022-09-28 11:00:00,226.55,228.51,226.44,227.84,7483.0,219.8464,221.7484,219.7397,221.0983,7483.0
2022-09-28 11:30:00,227.56,229.28,227.31,229.28,18084.0,220.8266,222.4957,220.584,222.4957,18084.0
2022-09-28 12:00:00,229.47,230.39,228.44,228.77,10087.0,222.68,223.5728,221.6805,222.0008,10087.0
2022-09-28 12:30:00,228.7,229.24,228.12,229.01,6380.0,221.9328,222.4568,221.37,222.2337,6380.0
2022-09-28 13:00:00,229.25,230.53,228.86,229.62,14410.0,222.4666,223.7087,222.0881,222.8256,14410.0
2022-09-28 13:30:00,229.47,230.48,229.31,229.8,21190.0,222.68,223.6602,222.5248,223.0003,21190.0
2022-09-28 14:00:00,229.74,230.06,228.89,229.05,8293.0,222.9421,223.2526,222.1172,222.2725,8293.0
2022-09-28 14:30:00,229.07,229.94,228.57,229.9,8910.0,222.2919,223.1361,221.8067,223.0973,8910.0
2022-09-28 15:00:00,229.85,230.55,229.63,230.11,15032.0,223.0488,223.7281,222.8353,223.3011,15032.0
2022-09-28 15:30:00,230.19,231.82,230.19,231.25,66998.0,223.3787,224.9605,223.3787,224.4074,66998.0
2022-09-29 09:30:00,228.99,231.07,226.05,226.55,8382.0,222.2142,224.2327,219.3612,219.8464,8382.0
2022-09-29 10:00:00,226.13,226.13,224.17,224.5,10413.0,219.4389,219.4389,217.5369,217.8571,10413.0
2022-09-29 10:30:00,224.79,225.54,224.34,224.74,25626.0,218.1385,218.8663,217.7018,218.09,25626.0
2022-09-29 11:00:00,225.12,225.21,223.54,223.78,10792.0,218.4588,218.5461,216.9255,217.1584,10792.0
2022-09-29 11:30:00,223.65,224.83,223.4,224.4,5557.0,217.0323,218.1773,216.7897,217.7601,5557.0
2022-09-29 12:00:00,224.01,224.34,223.59,223.59,9621.0,217.3816,217.7018,216.974,216.974,9621.0
2022-09-29 12:30:00,223.97,224.56,223.37,223.41,8442.0,217.3428,217.9153,216.7605,216.7994,8442.0
2022-09-29 13:00:00,223.36,223.73,222.82,222.9,4411.0,216.7508,217.1099,216.2268,216.3044,4411.0
2022-09-29 13:30:00,222.91,223.41,221.76,221.81,14899.0,216.3142,216.7994,215.1982,215.2467,14899.0
2022-09-29 14:00:00,221.73,222.01,220.34,220.73,18770.0,215.1691,215.4408,213.8202,214.1987,18770.0
2022-09-29 14:30:00,220.84,221.24,220.43,220.53,6142.0,214.3054,214.6936,213.9075,214.0046,6142.0
2022-09-29 15:00:00,220.44,221.0,219.87,220.57,9780.0,213.9172,214.4607,213.3641,214.0434,9780.0
2022-09-29 15:30:00,220.49,222.55,220.49,222.5,44950.0,213.9658,215.9648,213.9658,215.9163,44950.0
2022-09-30 09:30:00,223.83,223.99,220.09,223.99,18993.0,217.2069,217.3622,213.5776,217.3622,18993.0
2022-09-30 10:00:00,223.36,224.61,222.32,223.75,11759.0,216.7508,217.9638,215.7416,217.1293,11759.0
2022-09-30 10:30:00,224.18,224.55,223.11,223.95,24039.0,217.5466,217.9056,216.5082,217.3234,24039.0
2022-09-30 11:00:00,224.07,226.74,223.84,226.13,19349.0,217.4398,220.0308,217.2166,219.4389,19349.0
2022-09-30 11:30:00,225.94,226.23,224.55,225.01,5545.0,219.2545,219.5359,217.9056,218.352,5545.0
2022-09-30 12:00:00,224.73,225.22,224.03,225.22,5838.0,218.0803,218.5558,217.401,218.5558,5838.0
2022-09-30 12:30:00,225.12,225.61,224.76,225.5,4454.0,218.4588,218.9343,218.1094,218.8275,4454.0
2022-09-30 13:00:00,225.55,225.72,225.08,225.52,3362.0,218.876,219.041,218.4199,218.8469,3362.0
2022-09-30 13:30:00,225.6,225.6,224.09,224.25,6443.0,218.9246,218.9246,217.4592,217.6145,6443.0
2022-09-30 14:00:00,224.18,225.0,224.01,224.18,9200.0,217.5466,218.3423,217.3816,217.5466,9200.0
2022-09-30 14:30:00,224.54,224.78,224.02,224.15,4701.0,217.8959,218.1288,217.3913,217.5175,4701.0
2022-09-30 15:00:00,224.33,224.58,223.27,224.07,12391.0,217.6921,217.9347,216.6635,217.4398,12391.0
2022-09-30 15:30:00,224.0,224.67,222.53,223.1,43274.0,217.3719,218.0221,215.9454,216.4985,43274.0
2022-10-03 09:30:00,223.54,224.51,216.77,221.42,22876.0,216.9255,217.8668,210.3558,214.8682,22876.0
2022-10-03 10:00:00,223.14,227.4,221.88,226.73,13840.0,216.5373,220.6713,215.3146,220.0211,13840.0
2022-10-03 10:30:00,226.79,228.5,225.97,227.63,8065.0,220.0793,221.7387,219.2836,220.8945,8065.0
2022-10-03 11:00:00,227.67,229.23,227.66,228.43,7190.0,220.9333,222.4471,220.9236,221.6708,7190.0
2022-10-03 11:30:00,228.42,229.07,227.8,228.1,8870.0,221.6611,222.2919,221.0595,221.3506,8870.0
2022-10-03 12:00:00,228.14,229.2,228.13,228.28,4960.0,221.3894,222.418,221.3797,221.5253,4960.0
2022-10-03 12:30:00,228.23,229.15,228.06,229.15,4495.0,221.4767,222.3695,221.3118,222.3695,4495.0
2022-10-03 13:00:00,229.13,229.42,228.45,229.14,6756.0,222.3501,222.6315,221.6902,222.3598,6756.0
2022-10-03 13:30:00,229.21,229.77,229.21,229.64,4800.0,222.4277,222.9712,222.4277,222.845,4800.0
2022-10-03 14:00:00,229.57,230.28,229.35,230.28,8555.0,222.7771,223.4661,222.5636,223.4661,8555.0
2022-10-03 14:30:00,230.28,231.14,230.17,230.63,8357.0,223.4661,224.3006,223.3593,223.8057,8357.0
2022-10-03 15:00:00,230.58,230.58,229.56,230.09,7691.0,223.7572,223.7572,222.7674,223.2817,7691.0
2022-10-03 15:30:00,230.12,230.23,228.34,228.83,59941.0,223.3108,223.4176,221.5835,222.059,59941.0
2022-10-04 09:30:00,231.64,236.31,231.64,233.84,33759.0,224.7858,229.3176,224.7858,226.9207,33759.0
2022-10-04 10:00:00,234.88,235.41,234.33,234.81,11762.0,227.93,228.4443,227.3962,227.862,11762.0
2022-10-04 10:30:00,234.8,235.32,234.34,234.8,8417.0,227.8523,228.3569,227.4059,227.8523,8417.0
2022-10-04 11:00:00,234.8,235.71,234.64,235.55,13479.0,227.8523,228.7354,227.6971,228.5801,13479.0
2022-10-04 11:30:00,235.87,237.4,235.13,237.4,39123.0,228.8907,230.3754,228.1726,230.3754,39123.0
2022-10-04 12:00:00,237.37,238.21,237.05,238.11,9165.0,230.3463,231.1614,230.0358,231.0644,9165.0
2022-10-04 12:30:00,238.11,238.11,235.97,236.62,4741.0,231.0644,231.0644,228.9877,229.6185,4741.0
2022-10-04 13:00:00,236.49,236.53,234.36,234.36,10029.0,229.4923,229.5311,227.4253,227.4253,10029.0
2022-10-04 13:30:00,234.58,235.44,233.85,234.94,23912.0,227.6388,228.4734,226.9304,227.9882,23912.0
2022-10-04 14:00:00,234.82,235.37,234.45,234.45,7524.0,227.8717,228.4055,227.5127,227.5127,7524.0
2022-10-04 14:30:00,234.72,235.98,234.51,235.9,3808.0,227.7747,228.9974,227.5709,228.9198,3808.0
2022-10-04 15:00:00,235.87,236.12,234.65,235.51,15574.0,228.8907,229.1333,227.7068,228.5413,15574.0
2022-10-04 15:30:00,235.49,237.3,235.3,237.29,31489.0,228.5219,230.2784,228.3375,230.2687,31489.0
2022-10-05 09:30:00,233.06,235.34,233.06,235.19,4466.0,226.1638,228.3764,226.1638,228.2308,4466.0
2022-10-05 10:00:00,235.53,236.32,233.77,235.56,7201.0,228.5607,229.3274,226.8528,228.5898,7201.0
2022-10-05 10:30:00,235.75,236.15,234.55,235.43,4120.0,228.7742,229.1624,227.6097,228.4637,4120.0
2022-10-05 11:00:00,235.94,237.01,235.61,236.25,4111.0,228.9586,229.9969,228.6384,229.2594,4111.0
2022-10-05 11:30:00,236.31,236.9,235.74,236.31,6121.0,229.3176,229.8902,228.7645,229.3176,6121.0
2022-10-05 12:00:00,236.0,237.21,236.0,236.77,4218.0,229.0168,230.191,229.0168,229.764,4218.0
2022-10-05 12:30:00,237.06,238.18,236.84,237.56,1988.0,230.0455,231.1323,229.832,230.5307,1988.0
2022-10-05 13:00:00,237.86,238.48,237.86,237.98,2569.0,230.8218,231.4234,230.8218,230.9382,2569.0
2022-10-05 13:30:00,237.71,238.33,237.68,237.68,2341.0,230.6762,231.2779,230.6471,230.6471,2341.0
2022-10-05 14:00:00,237.91,238.53,237.91,238.42,1964.0,230.8703,231.472,230.8703,231.3652,1964.0
2022-10-05 14:30:00,238.2,238.31,237.63,237.86,3098.0,231.1517,231.2585,230.5986,230.8218,3098.0
2022-10-05 15:00:00,238.07,238.3,237.59,237.99,5533.0,231.0256,231.2488,230.5598,230.9479,5533.0
2022-10-05 15:30:00,238.11,238.12,236.01,236.43,22906.0,231.0644,231.0741,229.0265,229.4341,22906.0
2022-10-06 09:30:00,234.42,236.48,233.77,233.78,4067.0,227.4836,229.4826,226.8528,226.8625,4067.0
2022-10-06 10:00:00,233.58,233.75,232.05,232.29,15377.0,226.6684,226.8334,225.1837,225.4166,15377.0
2022-10-06 10:30:00,232.33,233.13,231.75,233.13,7904.0,225.4554,226.2317,224.8926,226.2317,7904.0
2022-10-06 11:00:00,233.04,234.13,232.42,234.0,5043.0,226.1444,227.2022,225.5428,227.076,5043.0
2022-10-06 11:30:00,233.9,234.54,232.99,233.52,5506.0,226.979,227.6,226.0959,226.6102,5506.0
2022-10-06 12:00:00,233.72,233.77,232.65,233.26,3005.0,226.8043,226.8528,225.7659,226.3579,3005.0
2022-10-06 12:30:00,233.34,234.2,233.11,233.51,3527.0,226.4355,227.2701,226.2123,226.6005,3527.0
2022-10-06 13:00:00,233.66,233.66,233.14,233.14,3512.0,226.7461,226.7461,226.2414,226.2414,3512.0
2022-10-06 13:30:00,232.62,232.67,231.71,231.71,4978.0,225.7368,225.7854,224.8538,224.8538,4978.0
2022-10-06 14:00:00,231.64,231.79,230.82,231.23,6289.0,224.7858,224.9314,223.9901,224.388,6289.0
2022-10-06 14:30:00,231.33,231.41,230.16,230.16,11004.0,224.485,224.5626,223.3496,223.3496,11004.0
2022-10-06 15:00:00,230.28,231.0,229.51,230.99,26582.0,223.4661,224.1648,222.7189,224.1551,26582.0
2022-10-06 15:30:00,231.14,231.22,230.16,230.86,39752.0,224.3006,224.3783,223.3496,224.0289,39752.0
2022-10-07 09:30:00,228.55,228.55,223.04,223.3,4918.0,221.7873,221.7873,216.4403,216.6926,4918.0
2022-10-07 10:00:00,222.97,224.29,222.29,223.25,12754.0,216.3724,217.6533,215.7125,216.6441,12754.0
2022-10-07 10:30:00,223.36,223.58,222.65,223.15,3825.0,216.7508,216.9643,216.0618,216.547,3825.0
2022-10-07 11:00:00,222.8,223.02,220.73,221.07,5927.0,216.2074,216.4209,214.1987,214.5286,5927.0
2022-10-07 11:30:00,221.07,222.75,220.7,222.73,6489.0,214.5286,216.1589,214.1695,216.1395,6489.0
2022-10-07 12:00:00,222.64,223.7,222.64,223.18,17110.0,216.0521,217.0808,216.0521,216.5762,17110.0
2022-10-07 12:30:00,223.03,223.45,222.4,223.42,17390.0,216.4306,216.8382,215.8192,216.8091,17390.0
2022-10-07 13:00:00,223.37,223.64,222.81,223.2,2752.0,216.7605,217.0226,216.2171,216.5956,2752.0
2022-10-07 13:30:00,223.14,223.19,222.49,222.57,2806.0,216.5373,216.5859,215.9066,215.9842,2806.0
2022-10-07 14:00:00,222.9,223.04,221.76,221.83,3329.0,216.3044,216.4403,215.1982,215.2661,3329.0
2022-10-07 14:30:00,221.87,222.06,221.0,221.26,5459.0,215.3049,215.4893,214.4607,214.713,5459.0
2022-10-07 15:00:00,221.62,221.97,220.42,220.42,5382.0,215.0623,215.402,213.8978,213.8978,5382.0
2022-10-07 15:30:00,220.39,221.23,219.8,221.04,35765.0,213.8687,214.6839,213.2962,214.4995,35765.0
2022-10-10 09:30:00,222.43,225.04,222.01,223.56,13957.0,215.8484,218.3811,215.4408,216.9449,13957.0
2022-10-10 10:00:00,223.54,224.97,222.98,224.51,10101.0,216.9255,218.3132,216.3821,217.8668,10101.0
2022-10-10 10:30:00,224.77,225.42,222.72,222.89,7688.0,218.1191,218.7499,216.1298,216.2947,7688.0
2022-10-10 11:00:00,223.15,224.06,222.28,223.7,5292.0,216.547,217.4301,215.7028,217.0808,5292.0
2022-10-10 11:30:00,223.81,224.42,223.5,224.29,1839.0,217.1875,217.7795,216.8867,217.6533,1839.0
2022-10-10 12:00:00,224.07,224.07,222.41,222.41,8162.0,217.4398,217.4398,215.8289,215.8289,8162.0
2022-10-10 12:30:00,222.21,222.98,221.21,221.38,6870.0,215.6349,216.3821,214.6645,214.8294,6870.0
2022-10-10 13:00:00,221.02,222.56,220.88,222.56,2947.0,214.4801,215.9745,214.3442,215.9745,2947.0
2022-10-10 13:30:00,222.68,223.81,222.48,223.8,1814.0,216.091,217.1875,215.8969,217.1778,1814.0
2022-10-10 14:00:00,223.63,223.83,223.04,223.81,2601.0,217.0128,217.2069,216.4403,217.1875,2601.0
2022-10-10 14:30:00,223.82,224.74,223.75,224.31,5456.0,217.1972,218.09,217.1293,217.6727,5456.0
2022-10-10 15:00:00,224.52,224.85,223.82,223.89,6160.0,217.8765,218.1967,217.1972,217.2652,6160.0
2022-10-10 15:30:00,223.92,224.94,223.64,224.09,27914.0,217.2943,218.2841,217.0226,217.4592,27914.0
2022-10-11 09:30:00,224.46,224.46,222.73,223.86,7816.0,217.8183,217.8183,216.1395,217.236,7816.0
2022-10-11 10:00:00,223.84,225.67,223.5,225.63,8395.0,217.2166,218.9925,216.8867,218.9537,8395.0
2022-10-11 10:30:00,225.48,225.65,224.75,225.03,4683.0,218.8081,218.9731,218.0997,218.3714,4683.0
2022-10-11 11:00:00,225.15,226.97,224.96,226.97,4105.0,218.4879,220.254,218.3035,220.254,4105.0
2022-10-11 11:30:00,227.27,228.35,227.16,227.29,3931.0,220.5451,221.5932,220.4384,220.5645,3931.0
2022-10-11 12:00:00,227.28,227.71,226.23,227.71,5764.0,220.5548,220.9721,219.5359,220.9721,5764.0
2022-10-11 12:30:00,227.44,228.19,227.0,227.0,8080.0,220.7101,221.4379,220.2831,220.2831,8080.0
2022-10-11 13:00:00,226.96,227.26,225.61,225.95,8943.0,220.2443,220.5354,218.9343,219.2642,8943.0
2022-10-11 13:30:00,226.03,226.48,225.73,226.14,6143.0,219.3418,219.7785,219.0507,219.4486,6143.0
2022-10-11 14:00:00,226.05,226.45,225.74,226.11,7809.0,219.3612,219.7494,219.0604,219.4195,7809.0
2022-10-11 14:30:00,226.11,226.73,224.8,224.8,12234.0,219.4195,220.0211,218.1482,218.1482,12234.0
2022-10-11 15:00:00,224.59,224.89,223.76,224.89,13893.0,217.9444,218.2356,217.139,218.2356,13893.0
2022-10-11 15:30:00,224.76,224.77,223.72,224.19,49598.0,218.1094,218.1191,217.1002,217.5563,49598.0
2022-10-12 09:30:00,223.78,225.13,220.9,224.11,5976.0,217.1584,218.4685,214.3636,217.4786,5976.0
2022-10-12 10:00:00,223.66,225.3,223.24,225.3,5750.0,217.042,218.6334,216.6344,218.6334,5750.0
2022-10-12 10:30:00,225.55,225.94,223.67,224.13,10178.0,218.876,219.2545,217.0517,217.4981,10178.0
2022-10-12 11:00:00,224.13,224.42,223.14,223.14,13262.0,217.4981,217.7795,216.5373,216.5373,13262.0
2022-10-12 11:30:00,223.2,223.43,222.56,222.78,3273.0,216.5956,216.8188,215.9745,216.188,3273.0
2022-10-12 12:00:00,223.32,223.32,222.61,222.7,3270.0,216.712,216.712,216.023,216.1104,3270.0
2022-10-12 12:30:00,222.84,222.84,221.71,221.94,16999.0,216.2462,216.2462,215.1497,215.3729,16999.0
2022-10-12 13:00:00,222.58,223.4,222.15,223.12,11407.0,215.9939,216.7897,215.5766,216.5179,11407.0
2022-10-12 13:30:00,222.96,223.13,222.21,223.04,7846.0,216.3627,216.5276,215.6349,216.4403,7846.0
2022-10-12 14:00:00,223.09,224.03,222.93,224.03,8176.0,216.4888,217.401,216.3336,217.401,8176.0
2022-10-12 14:30:00,223.93,224.49,223.78,223.84,4367.0,217.304,217.8474,217.1584,217.2166,4367.0
2022-10-12 15:00:00,223.59,223.67,222.35,222.52,9780.0,216.974,217.0517,215.7707,215.9357,9780.0
2022-10-12 15:30:00,222.49,222.88,221.21,221.3,44935.0,215.9066,216.285,214.6645,214.7518,44935.0
2022-10-13 09:30:00,215.0,215.98,202.97,207.39,166375.0,208.6382,209.5892,196.9642,201.2534,166375.0
2022-10-13 10:00:00,207.73,209.72,203.08,204.23,154413.0,201.5833,203.5144,197.0709,198.1869,154413.0
2022-10-13 10:30:00,204.25,208.29,203.47,204.6,74784.0,198.2063,202.1268,197.4494,198.5459,74784.0
2022-10-13 11:00:00,204.5,211.22,204.32,210.27,86149.0,198.4489,204.9701,198.2742,204.0482,86149.0
2022-10-13 11:30:00,210.55,215.51,210.55,214.53,75548.0,204.3199,209.1331,204.3199,208.1821,75548.0
2022-10-13 12:00:00,214.39,216.28,214.08,215.33,21611.0,208.0463,209.8803,207.7454,208.9584,21611.0
2022-10-13 12:30:00,215.3,218.14,214.98,218.14,25418.0,208.9293,211.6853,208.6188,211.6853,25418.0
2022-10-13 13:00:00,217.68,220.52,217.68,220.32,12917.0,211.2389,213.9949,211.2389,213.8008,12917.0
2022-10-13 13:30:00,220.37,221.44,217.77,218.85,29622.0,213.8493,214.8876,211.3262,212.3743,29622.0
2022-10-13 14:00:00,218.78,219.04,217.61,217.75,8634.0,212.3064,212.5587,211.171,211.3068,8634.0
2022-10-13 14:30:00,217.75,219.44,217.38,219.44,27594.0,211.3068,212.9468,210.9478,212.9468,27594.0
2022-10-13 15:00:00,219.43,220.09,218.54,218.88,18605.0,212.9371,213.5776,212.0735,212.4034,18605.0
2022-10-13 15:30:00,218.84,219.06,217.46,217.78,100765.0,212.3646,212.5781,211.0254,211.3359,100765.0
2022-10-14 09:30:00,219.52,221.72,218.02,218.7,11679.0,213.0245,215.1594,211.5688,212.2287,11679.0
2022-10-14 10:00:00,218.38,218.38,213.33,214.27,8574.0,211.9182,211.9182,207.0176,207.9298,8574.0
2022-10-14 10:30:00,214.25,214.94,213.7,214.87,4962.0,207.9104,208.58,207.3767,208.5121,4962.0
2022-10-14 11:00:00,215.23,215.7,214.18,215.14,8783.0,208.8614,209.3175,207.8425,208.7741,8783.0
2022-10-14 11:30:00,215.14,215.14,213.14,213.14,6059.0,208.7741,208.7741,206.8332,206.8332,6059.0
2022-10-14 12:00:00,213.15,213.21,211.7,212.81,3831.0,206.8429,206.9012,205.4359,206.513,3831.0
2022-10-14 12:30:00,212.86,213.3,212.51,212.52,4161.0,206.5615,206.9885,206.2219,206.2316,4161.0
2022-10-14 13:00:00,212.71,213.19,211.24,211.9,6387.0,206.416,206.8818,204.9895,205.6299,6387.0
2022-10-14 13:30:00,212.09,212.82,211.73,212.82,2337.0,205.8143,206.5227,205.465,206.5227,2337.0
2022-10-14 14:00:00,212.85,214.18,212.68,212.7,17797.0,206.5518,207.8425,206.3869,206.4063,17797.0
2022-10-14 14:30:00,212.7,214.45,212.4,214.45,8122.0,206.4063,208.1045,206.1151,208.1045,8122.0
2022-10-14 15:00:00,214.38,215.1,214.09,215.02,14657.0,208.0366,208.7352,207.7551,208.6576,14657.0
2022-10-14 15:30:00,215.07,215.56,214.17,214.79,56203.0,208.7061,209.1816,207.8328,208.4344,56203.0
2022-10-17 09:30:00,219.72,223.34,219.72,221.65,4987.0,213.2185,216.7314,213.2185,215.0914,4987.0
2022-10-17 10:00:00,221.83,223.05,220.58,221.31,12574.0,215.2661,216.45,214.0531,214.7615,12574.0
2022-10-17 10:30:00,221.31,221.57,219.71,220.15,10786.0,214.7615,215.0138,213.2088,213.6358,10786.0
2022-10-17 11:00:00,220.28,220.59,219.37,220.36,2581.0,213.762,214.0628,212.8789,213.8396,2581.0
2022-10-17 11:30:00,219.98,221.55,219.98,221.5,3109.0,213.4708,214.9944,213.4708,214.9459,3109.0
2022-10-17 12:00:00,221.35,221.75,220.61,221.36,14507.0,214.8003,215.1885,214.0822,214.81,14507.0
2022-10-17 12:30:00,221.64,221.81,220.73,221.27,4676.0,215.0817,215.2467,214.1987,214.7227,4676.0
2022-10-17 13:00:00,221.18,221.82,220.87,221.82,5144.0,214.6353,215.2564,214.3345,215.2564,5144.0
2022-10-17 13:30:00,221.95,222.38,221.95,222.16,4307.0,215.3826,215.7998,215.3826,215.5863,4307.0
2022-10-17 14:00:00,222.11,222.11,221.0,221.28,3501.0,215.5378,215.5378,214.4607,214.7324,3501.0
2022-10-17 14:30:00,221.14,221.89,221.06,221.7,5595.0,214.5965,215.3243,214.5189,215.14,5595.0
2022-10-17 15:00:00,221.48,222.21,221.31,221.75,3463.0,214.9265,215.6349,214.7615,215.1885,3463.0
2022-10-17 15:30:00,221.75,222.56,221.59,221.68,28391.0,215.1885,215.9745,215.0332,215.1205,28391.0
2022-10-18 09:30:00,228.4,230.97,226.26,228.99,14876.0,221.6417,224.1357,219.565,222.2142,14876.0
2022-10-18 10:00:00,228.27,229.95,227.45,227.69,10801.0,221.5156,223.1458,220.7198,220.9527,10801.0
2022-10-18 10:30:00,227.43,228.03,226.57,227.5,9092.0,220.7004,221.2827,219.8659,220.7683,9092.0
2022-10-18 11:00:00,227.52,228.7,225.99,226.11,8855.0,220.7877,221.9328,219.303,219.4195,8855.0
2022-10-18 11:30:00,225.87,226.69,225.82,226.01,5803.0,219.1866,219.9823,219.138,219.3224,5803.0
2022-10-18 12:00:00,226.32,227.06,225.62,226.58,4960.0,219.6233,220.3414,218.944,219.8756,4960.0
2022-10-18 12:30:00,226.46,227.68,226.46,227.62,4182.0,219.7591,220.943,219.7591,220.8848,4182.0
2022-10-18 13:00:00,227.29,227.55,226.07,226.87,7176.0,220.5645,220.8169,219.3806,220.157,7176.0
2022-10-18 13:30:00,227.17,227.95,226.87,227.34,8559.0,220.4481,221.205,220.157,220.6131,8559.0
2022-10-18 14:00:00,227.18,227.37,226.47,227.02,5408.0,220.4578,220.6422,219.7688,220.3025,5408.0
2022-10-18 14:30:00,227.24,227.24,225.01,225.37,5128.0,220.516,220.516,218.352,218.7014,5128.0
2022-10-18 15:00:00,225.18,226.1,224.99,226.09,5902.0,218.517,219.4098,218.3326,219.4001,5902.0
2022-10-18 15:30:00,225.96,227.54,225.96,227.54,32454.0,219.2739,220.8072,219.2739,220.8072,32454.0
2022-10-19 09:30:00,224.27,225.97,219.9,220.0,11107.0,217.6339,219.2836,213.3932,213.4903,11107.0
2022-10-19 10:00:00,219.81,222.06,219.01,220.91,43629.0,213.3059,215.4893,212.5296,214.3733,43629.0
2022-10-19 10:30:00,220.38,220.86,219.01,219.01,19535.0,213.859,214.3248,212.5296,212.5296,19535.0
2022-10-19 11:00:00,219.09,219.91,218.07,219.0,12029.0,212.6072,213.4029,211.6174,212.5198,12029.0
2022-10-19 11:30:00,218.75,219.21,218.06,219.02,9227.0,212.2772,212.7236,211.6077,212.5393,9227.0
2022-10-19 12:00:00,218.85,218.89,216.64,216.83,6611.0,212.3743,212.4131,210.2297,210.4141,6611.0
2022-10-19 12:30:00,216.96,217.0,215.2,215.54,4413.0,210.5402,210.579,208.8323,209.1622,4413.0
2022-10-19 13:00:00,215.66,215.75,214.22,214.63,13054.0,209.2787,209.366,207.8813,208.2792,13054.0
2022-10-19 13:30:00,214.67,215.15,214.43,214.89,15673.0,208.318,208.7838,208.0851,208.5315,15673.0
2022-10-19 14:00:00,214.9,216.79,214.53,216.53,8838.0,208.5412,210.3752,208.1821,210.1229,8838.0
2022-10-19 14:30:00,216.52,216.6,215.92,216.59,4973.0,210.1132,210.1909,209.531,210.1812,4973.0
2022-10-19 15:00:00,216.76,217.39,216.39,216.98,10916.0,210.3461,210.9575,209.9871,210.5596,10916.0
2022-10-19 15:30:00,217.23,217.51,216.27,216.61,44706.0,210.8022,211.0739,209.8706,210.2006,44706.0
2022-10-20 09:30:00,217.38,217.38,211.76,214.85,9532.0,210.9478,210.9478,205.4941,208.4926,9532.0
2022-10-20 10:00:00,214.99,218.54,214.46,217.8,8023.0,208.6285,212.0735,208.1142,211.3554,8023.0
2022-10-20 10:30:00,218.0,218.0,216.58,217.67,7986.0,211.5494,211.5494,210.1715,211.2292,7986.0
2022-10-20 11:00:00,217.86,218.18,215.54,215.55,4577.0,211.4136,211.7241,209.1622,209.1719,4577.0
2022-10-20 11:30:00,216.04,216.99,215.98,215.98,6446.0,209.6474,210.5693,209.5892,209.5892,6446.0
2022-10-20 12:00:00,215.72,215.72,213.62,213.62,4647.0,209.3369,209.3369,207.299,207.299,4647.0
2022-10-20 12:30:00,213.89,214.42,212.58,212.74,5628.0,207.5611,208.0754,206.2898,206.4451,5628.0
2022-10-20 13:00:00,212.94,213.25,211.87,213.25,4527.0,206.6392,206.94,205.6008,206.94,4527.0
2022-10-20 13:30:00,213.1,213.94,212.78,213.04,17356.0,206.7944,207.6096,206.4839,206.7362,17356.0
2022-10-20 14:00:00,213.18,213.87,212.86,213.77,13445.0,206.8721,207.5416,206.5615,207.4446,13445.0
2022-10-20 14:30:00,213.7,214.89,213.33,214.7,11023.0,207.3767,208.5315,207.0176,208.3471,11023.0
2022-10-20 15:00:00,214.84,215.51,214.56,215.03,29810.0,208.4829,209.1331,208.2112,208.6673,29810.0
2022-10-20 15:30:00,214.99,215.23,213.94,214.01,55997.0,208.6285,208.8614,207.6096,207.6775,55997.0
2022-10-21 09:30:00,215.59,218.16,215.09,217.82,17261.0,209.2107,211.7047,208.7255,211.3748,17261.0
2022-10-21 10:00:00,217.77,219.65,217.5,217.5,23598.0,211.3262,213.1506,211.0642,211.0642,23598.0
2022-10-21 10:30:00,217.46,217.46,215.53,216.62,19224.0,211.0254,211.0254,209.1525,210.2103,19224.0
2022-10-21 11:00:00,216.5,217.9,216.04,217.66,15156.0,210.0938,211.4524,209.6474,211.2195,15156.0
2022-10-21 11:30:00,218.09,219.66,217.34,219.53,8660.0,211.6368,213.1603,210.909,213.0342,8660.0
2022-10-21 12:00:00,219.79,220.79,219.25,220.27,12992.0,213.2865,214.2569,212.7624,213.7523,12992.0
2022-10-21 12:30:00,220.13,222.48,220.12,221.82,14721.0,213.6164,215.8969,213.6067,215.2564,14721.0
2022-10-21 13:00:00,222.15,222.66,221.63,222.2,18299.0,215.5766,216.0715,215.072,215.6252,18299.0
2022-10-21 13:30:00,222.44,224.1,222.37,224.1,6051.0,215.8581,217.4689,215.7901,217.4689,6051.0
2022-10-21 14:00:00,223.77,223.94,222.9,223.11,3862.0,217.1487,217.3137,216.3044,216.5082,3862.0
2022-10-21 14:30:00,223.24,223.4,221.97,222.26,2984.0,216.6344,216.7897,215.402,215.6834,2984.0
2022-10-21 15:00:00,222.63,223.82,222.63,223.78,3502.0,216.0424,217.1972,216.0424,217.1584,3502.0
2022-10-21 15:30:00,223.69,225.25,223.45,224.35,29776.0,217.0711,218.5849,216.8382,217.7115,29776.0
2022-10-24 09:30:00,226.71,229.79,223.8,228.03,9431.0,220.0017,222.9906,217.1778,221.2827,9431.0
2022-10-24 10:00:00,227.69,227.78,222.62,223.55,15567.0,220.9527,221.04,216.0327,216.9352,15567.0
2022-10-24 10:30:00,223.28,224.93,222.75,224.14,10448.0,216.6732,218.2744,216.1589,217.5078,10448.0
2022-10-24 11:00:00,224.12,224.56,223.39,223.74,8201.0,217.4883,217.9153,216.7799,217.1196,8201.0
2022-10-24 11:30:00,223.53,226.02,223.29,225.72,14109.0,216.9158,219.3321,216.6829,219.041,14109.0
2022-10-24 12:00:00,225.46,226.07,224.99,225.96,7447.0,218.7887,219.3806,218.3326,219.2739,7447.0
2022-10-24 12:30:00,225.83,226.62,225.56,225.56,8680.0,219.1477,219.9144,218.8857,218.8857,8680.0
2022-10-24 13:00:00,225.56,225.64,224.55,224.78,7830.0,218.8857,218.9634,217.9056,218.1288,7830.0
2022-10-24 13:30:00,224.81,226.0,224.63,225.87,7637.0,218.1579,219.3127,217.9833,219.1866,7637.0
2022-10-24 14:00:00,226.0,226.83,226.0,226.83,9750.0,219.3127,220.1182,219.3127,220.1182,9750.0
2022-10-24 14:30:00,226.89,227.89,226.89,227.78,8971.0,220.1764,221.1468,220.1764,221.04,8971.0
2022-10-24 15:00:00,227.8,228.05,227.32,227.45,11912.0,221.0595,221.3021,220.5937,220.7198,11912.0
2022-10-24 15:30:00,227.39,228.54,227.27,227.38,63987.0,220.6616,221.7776,220.5451,220.6519,63987.0
2022-10-25 09:30:00,227.56,234.49,227.56,232.9,12754.0,220.8266,227.5515,220.8266,226.0085,12754.0
2022-10-25 10:00:00,233.0,233.21,231.61,232.64,9039.0,226.1056,226.3094,224.7567,225.7562,9039.0
2022-10-25 10:30:00,232.91,233.19,232.01,232.01,9612.0,226.0183,226.29,225.1449,225.1449,9612.0
2022-10-25 11:00:00,232.25,233.63,231.53,233.56,7004.0,225.3778,226.7169,224.6791,226.649,7004.0
2022-10-25 11:30:00,233.8,235.0,233.54,234.81,5585.0,226.8819,228.0464,226.6296,227.862,5585.0
2022-10-25 12:00:00,234.65,235.93,234.56,235.23,4456.0,227.7068,228.9489,227.6194,228.2696,4456.0
2022-10-25 12:30:00,234.99,235.06,233.44,233.61,4041.0,228.0367,228.1046,226.5326,226.6975,4041.0
2022-10-25 13:00:00,233.5,233.8,233.21,233.6,3928.0,226.5908,226.8819,226.3094,226.6878,3928.0
2022-10-25 13:30:00,233.79,234.1,232.86,233.95,14593.0,226.8722,227.173,225.9697,227.0275,14593.0
2022-10-25 14:00:00,234.17,234.78,234.15,234.51,8658.0,227.241,227.8329,227.2216,227.5709,8658.0
2022-10-25 14:30:00,234.5,234.83,234.25,234.37,6114.0,227.5612,227.8814,227.3186,227.4351,6114.0
2022-10-25 15:00:00,234.5,235.44,234.32,235.4,7518.0,227.5612,228.4734,227.3865,228.4346,7518.0
2022-10-25 15:30:00,235.49,236.59,235.18,235.55,35842.0,228.5219,229.5894,228.2211,228.5801,35842.0
2022-10-26 09:30:00,235.13,236.3,232.87,233.97,11043.0,228.1726,229.3079,225.9794,227.0469,11043.0
2022-10-26 10:00:00,234.56,237.46,234.56,236.66,36779.0,227.6194,230.4336,227.6194,229.6573,36779.0
2022-10-26 10:30:00,236.6,238.05,234.75,234.87,11659.0,229.5991,231.0062,227.8038,227.9203,11659.0
2022-10-26 11:00:00,235.11,239.99,235.11,239.37,27843.0,228.1532,232.8888,228.1532,232.2871,27843.0
2022-10-26 11:30:00,239.3,239.48,238.19,238.43,11595.0,232.2192,232.3938,231.142,231.3749,11595.0
2022-10-26 12:00:00,238.58,240.26,238.58,240.0,24993.0,231.5205,233.1508,231.5205,232.8985,24993.0
2022-10-26 12:30:00,239.75,239.9,238.05,238.05,14735.0,232.6559,232.8014,231.0062,231.0062,14735.0
2022-10-26 13:00:00,237.57,237.57,235.93,236.08,6039.0,230.5404,230.5404,228.9489,229.0945,6039.0
2022-10-26 13:30:00,235.73,236.35,235.15,236.34,7079.0,228.7548,229.3565,228.192,229.3468,7079.0
2022-10-26 14:00:00,236.5,237.01,235.51,235.51,5571.0,229.502,229.9969,228.5413,228.5413,5571.0
2022-10-26 14:30:00,235.52,236.75,235.52,236.18,11280.0,228.551,229.7446,228.551,229.1915,11280.0
2022-10-26 15:00:00,236.05,236.63,235.25,235.68,16549.0,229.0653,229.6282,228.289,228.7063,16549.0
2022-10-26 15:30:00,235.67,236.11,234.09,234.71,75403.0,228.6966,229.1236,227.1633,227.765,75403.0
2022-10-27 09:30:00,230.0,230.0,219.6,224.0,131698.0,223.1944,223.1944,213.1021,217.3719,131698.0
2022-10-27 10:00:00,224.93,228.51,223.5,226.63,55158.0,218.2744,221.7484,216.8867,219.9241,55158.0
2022-10-27 10:30:00,226.63,227.93,223.88,226.79,38113.0,219.9241,221.1856,217.2554,220.0793,38113.0
2022-10-27 11:00:00,226.66,229.82,225.43,229.33,13512.0,219.9532,223.0197,218.7596,222.5442,13512.0
2022-10-27 11:30:00,229.72,230.41,227.34,228.11,9397.0,222.9226,223.5922,220.6131,221.3603,9397.0
2022-10-27 12:00:00,228.18,228.99,225.78,225.78,14318.0,221.4282,222.2142,219.0992,219.0992,14318.0
2022-10-27 12:30:00,225.9,227.28,225.0,225.82,7820.0,219.2157,220.5548,218.3423,219.138,7820.0
2022-10-27 13:00:00,225.78,227.41,225.24,227.4,10626.0,219.0992,220.681,218.5752,220.6713,10626.0
2022-10-27 13:30:00,227.51,229.58,227.07,229.23,18115.0,220.778,222.7868,220.3511,222.4471,18115.0
2022-10-27 14:00:00,229.46,229.5,227.2,227.2,11760.0,222.6703,222.7092,220.4772,220.4772,11760.0
2022-10-27 14:30:00,227.19,227.9,226.4,226.72,16543.0,220.4675,221.1565,219.7009,220.0114,16543.0
2022-10-27 15:00:00,226.72,227.34,225.81,226.71,12983.0,220.0114,220.6131,219.1283,220.0017,12983.0
2022-10-27 15:30:00,226.49,227.84,226.29,227.08,58880.0,219.7882,221.0983,219.5941,220.3608,58880.0
2022-10-28 09:30:00,224.02,229.27,224.02,228.47,7412.0,217.3913,222.486,217.3913,221.7096,7412.0
2022-10-28 10:00:00,228.46,229.05,225.22,228.06,4664.0,221.6999,222.2725,218.5558,221.3118,4664.0
2022-10-28 10:30:00,228.95,230.24,227.72,230.24,3309.0,222.1754,223.4273,220.9818,223.4273,3309.0
2022-10-28 11:00:00,230.34,230.6,229.76,230.52,2317.0,223.5243,223.7766,222.9615,223.699,2317.0
2022-10-28 11:30:00,230.51,231.48,230.32,231.35,2570.0,223.6893,224.6306,223.5049,224.5044,2570.0
2022-10-28 12:00:00,231.5,232.96,231.08,232.96,3259.0,224.65,226.0668,224.2424,226.0668,3259.0
2022-10-28 12:30:00,232.89,233.17,232.18,232.28,1932.0,225.9988,226.2706,225.3099,225.4069,1932.0
2022-10-28 13:00:00,232.72,233.89,232.63,233.49,4155.0,225.8339,226.9693,225.7465,226.5811,4155.0
2022-10-28 13:30:00,233.44,234.58,233.32,234.14,3733.0,226.5326,227.6388,226.4161,227.2119,3733.0
2022-10-28 14:00:00,233.85,233.85,233.04,233.3,2418.0,226.9304,226.9304,226.1444,226.3967,2418.0
2022-10-28 14:30:00,233.14,234.8,233.1,234.8,4587.0,226.2414,227.8523,226.2026,227.8523,4587.0
2022-10-28 15:00:00,234.99,236.53,234.99,236.31,8218.0,228.0367,229.5311,228.0367,229.3176,8218.0
2022-10-28 15:30:00,236.26,237.44,235.72,237.42,51706.0,229.2691,230.4142,228.7451,230.3948,51706.0
2022-10-31 09:30:00,233.86,234.18,232.63,234.11,9582.0,226.9401,227.2507,225.7465,227.1827,9582.0
2022-10-31 10:00:00,233.78,235.76,233.59,234.69,5400.0,226.8625,228.7839,226.6781,227.7456,5400.0
2022-10-31 10:30:00,234.32,234.9,232.63,233.38,14811.0,227.3865,227.9494,225.7465,226.4743,14811.0
2022-10-31 11:00:00,233.21,234.97,233.21,234.54,10313.0,226.3094,228.0173,226.3094,227.6,10313.0
2022-10-31 11:30:00,234.06,235.41,233.82,234.33,7187.0,227.1342,228.4443,226.9013,227.3962,7187.0
2022-10-31 12:00:00,234.36,235.13,233.8,233.8,6374.0,227.4253,228.1726,226.8819,226.8819,6374.0
2022-10-31 12:30:00,233.59,233.84,232.68,232.78,16339.0,226.6781,226.9207,225.7951,225.8921,16339.0
2022-10-31 13:00:00,232.69,232.86,231.63,232.41,12617.0,225.8048,225.9697,224.7761,225.533,12617.0
2022-10-31 13:30:00,232.7,233.56,232.48,233.56,4814.0,225.8145,226.649,225.601,226.649,4814.0
2022-10-31 14:00:00,234.16,234.16,233.46,233.48,1929.0,227.2313,227.2313,226.552,226.5714,1929.0
2022-10-31 14:30:00,233.44,234.73,233.34,234.2,12161.0,226.5326,227.7844,226.4355,227.2701,12161.0
2022-10-31 15:00:00,234.29,234.86,233.57,234.41,16682.0,227.3574,227.9106,226.6587,227.4739,16682.0
2022-10-31 15:30:00,234.41,235.32,233.22,233.43,59000.0,227.4739,228.3569,226.3191,226.5229,59000.0
2022-11-01 09:30:00,238.43,240.22,236.24,236.78,14214.0,231.3749,233.112,229.2497,229.7737,14214.0
2022-11-01 10:00:00,236.4,236.63,235.05,235.94,7425.0,229.405,229.6282,228.0949,228.9586,7425.0
2022-11-01 10:30:00,236.03,236.71,235.0,235.88,8382.0,229.0459,229.7058,228.0464,228.9004,8382.0
2022-11-01 11:00:00,236.19,236.21,234.22,234.67,8679.0,229.2012,229.2206,227.2895,227.7262,8679.0
2022-11-01 11:30:00,234.76,236.16,234.58,235.87,8117.0,227.8135,229.1721,227.6388,228.8907,8117.0
2022-11-01 12:00:00,236.02,236.87,235.62,236.25,15074.0,229.0362,229.8611,228.6481,229.2594,15074.0
2022-11-01 12:30:00,236.29,236.89,236.0,236.08,6581.0,229.2982,229.8805,229.0168,229.0945,6581.0
2022-11-01 13:00:00,236.1,236.42,235.63,236.21,9662.0,229.1139,229.4244,228.6578,229.2206,9662.0
2022-11-01 13:30:00,236.35,237.15,235.83,237.15,6570.0,229.3565,230.1328,228.8519,230.1328,6570.0
2022-11-01 14:00:00,237.09,237.26,236.54,236.93,7276.0,230.0746,230.2395,229.5408,229.9193,7276.0
2022-11-01 14:30:00,236.86,236.95,236.1,236.68,6485.0,229.8514,229.9387,229.1139,229.6767,6485.0
2022-11-01 15:00:00,236.45,237.11,236.16,236.16,9273.0,229.4535,230.094,229.1721,229.1721,9273.0
2022-11-01 15:30:00,236.27,236.38,234.68,234.76,55159.0,229.2788,229.3856,227.7359,227.8135,55159.0
2022-11-02 09:30:00,235.49,236.32,233.64,235.76,5907.0,228.5219,229.3274,226.7267,228.7839,5907.0
2022-11-02 10:00:00,235.36,236.76,235.25,236.72,7341.0,228.3958,229.7543,228.289,229.7155,7341.0
2022-11-02 10:30:00,236.78,238.75,236.49,238.3,8913.0,229.7737,231.6854,229.4923,231.2488,8913.0
2022-11-02 11:00:00,238.57,239.21,238.11,239.21,8866.0,231.5108,232.1318,231.0644,232.1318,8866.0
2022-11-02 11:30:00,239.16,239.76,238.55,238.67,13060.0,232.0833,232.6656,231.4914,231.6078,13060.0
2022-11-02 12:00:00,238.36,238.36,237.23,237.81,5634.0,231.307,231.307,230.2104,230.7733,5634.0
2022-11-02 12:30:00,237.32,237.53,236.51,237.25,6725.0,230.2978,230.5015,229.5117,230.2298,6725.0
2022-11-02 13:00:00,237.25,237.95,236.84,237.95,7200.0,230.2298,230.9091,229.832,230.9091,7200.0
2022-11-02 13:30:00,238.14,239.87,238.08,239.74,8977.0,231.0935,232.7723,231.0353,232.6462,8977.0
2022-11-02 14:00:00,239.78,242.23,238.66,242.2,15309.0,232.685,235.0625,231.5981,235.0334,15309.0
2022-11-02 14:30:00,242.33,242.56,235.68,236.73,16941.0,235.1595,235.3827,228.7063,229.7252,16941.0
2022-11-02 15:00:00,236.68,238.46,232.79,233.31,23938.0,229.6767,231.404,225.9018,226.4064,23938.0
2022-11-02 15:30:00,233.1,233.54,231.18,231.22,46941.0,226.2026,226.6296,224.3394,224.3783,46941.0
2022-11-03 09:30:00,227.37,231.61,227.37,229.05,16245.0,220.6422,224.7567,220.6422,222.2725,16245.0
2022-11-03 10:00:00,229.48,232.02,228.4,231.91,17978.0,222.6897,225.1546,221.6417,225.0478,17978.0
2022-11-03 10:30:00,231.46,234.59,230.42,234.59,16904.0,224.6112,227.6485,223.6019,227.6485,16904.0
2022-11-03 11:00:00,234.19,234.86,232.66,233.58,5532.0,227.2604,227.9106,225.7757,226.6684,5532.0
2022-11-03 11:30:00,232.7,233.93,232.36,233.06,8310.0,225.8145,227.0081,225.4845,226.1638,8310.0
2022-11-03 12:00:00,233.01,235.28,232.77,234.98,5876.0,226.1153,228.3181,225.8824,228.027,5876.0
2022-11-03 12:30:00,234.94,236.45,234.66,236.23,3744.0,227.9882,229.4535,227.7165,229.24,3744.0
2022-11-03 13:00:00,236.08,236.08,235.48,235.48,6092.0,229.0945,229.0945,228.5122,228.5122,6092.0
2022-11-03 13:30:00,235.59,235.6,234.63,234.87,8012.0,228.619,228.6287,227.6874,227.9203,8012.0
2022-11-03 14:00:00,234.9,236.38,234.6,236.38,5086.0,227.9494,229.3856,227.6582,229.3856,5086.0
2022-11-03 14:30:00,236.31,236.76,235.74,236.57,5968.0,229.3176,229.7543,228.7645,229.57,5968.0
2022-11-03 15:00:00,236.58,236.79,236.18,236.28,6602.0,229.5797,229.7834,229.1915,229.2885,6602.0
2022-11-03 15:30:00,236.3,237.04,234.95,235.98,43860.0,229.3079,230.026,227.9979,228.9974,43860.0
2022-11-04 09:30:00,239.78,241.19,235.38,237.09,8689.0,232.685,234.0533,228.4152,230.0746,8689.0
2022-11-04 10:00:00,237.19,237.43,235.54,237.04,12406.0,230.1716,230.4045,228.5704,230.026,12406.0
2022-11-04 10:30:00,236.87,237.55,234.89,235.47,10835.0,229.8611,230.521,227.9397,228.5025,10835.0
2022-11-04 11:00:00,235.65,235.98,233.85,233.86,9011.0,228.6772,228.9974,226.9304,226.9401,9011.0
2022-11-04 11:30:00,233.99,234.14,229.95,230.53,13911.0,227.0663,227.2119,223.1458,223.7087,13911.0
2022-11-04 12:00:00,230.78,232.94,230.5,231.94,8817.0,223.9513,226.0474,223.6796,225.077,8817.0
2022-11-04 12:30:00,231.71,231.9,230.59,231.9,8511.0,224.8538,225.0381,223.7669,225.0381,8511.0
2022-11-04 13:00:00,232.15,232.43,231.42,231.67,5048.0,225.2807,225.5525,224.5723,224.8149,5048.0
2022-11-04 13:30:00,231.58,231.81,230.61,230.75,7961.0,224.7276,224.9508,223.7863,223.9222,7961.0
2022-11-04 14:00:00,230.9,232.9,230.83,232.6,12777.0,224.0677,226.0085,223.9998,225.7174,12777.0
2022-11-04 14:30:00,232.62,233.48,232.27,233.38,7329.0,225.7368,226.5714,225.3972,226.4743,7329.0
2022-11-04 15:00:00,233.33,234.36,233.12,233.55,13409.0,226.4258,227.4253,226.222,226.6393,13409.0
2022-11-04 15:30:00,233.55,235.02,233.53,234.71,39455.0,226.6393,228.0658,226.6199,227.765,39455.0
2022-11-07 09:30:00,235.55,235.55,231.84,232.44,2046.0,228.5801,228.5801,224.9799,225.5622,2046.0
2022-11-07 10:00:00,232.72,234.33,232.6,233.53,4573.0,225.8339,227.3962,225.7174,226.6199,4573.0
2022-11-07 10:30:00,233.82,235.04,233.48,235.0,4548.0,226.9013,228.0852,226.5714,228.0464,4548.0
2022-11-07 11:00:00,234.87,235.19,234.27,234.44,2389.0,227.9203,228.2308,227.338,227.503,2389.0
2022-11-07 11:30:00,234.7,235.19,233.96,234.51,9870.0,227.7553,228.2308,227.0372,227.5709,9870.0
2022-11-07 12:00:00,234.43,236.33,234.2,235.89,23302.0,227.4933,229.3371,227.2701,228.9101,23302.0
2022-11-07 12:30:00,236.21,236.35,235.55,235.56,6246.0,229.2206,229.3565,228.5801,228.5898,6246.0
2022-11-07 13:00:00,235.63,236.96,235.63,236.47,4378.0,228.6578,229.9484,228.6578,229.4729,4378.0
2022-11-07 13:30:00,236.56,236.67,236.06,236.67,2455.0,229.5603,229.667,229.075,229.667,2455.0
2022-11-07 14:00:00,236.65,237.84,236.64,237.73,3708.0,229.6476,230.8024,229.6379,230.6956,3708.0
2022-11-07 14:30:00,237.83,237.87,237.06,237.21,5237.0,230.7927,230.8315,230.0455,230.191,5237.0
2022-11-07 15:00:00,237.19,237.86,237.07,237.64,3880.0,230.1716,230.8218,230.0552,230.6083,3880.0
2022-11-07 15:30:00,237.68,238.05,236.95,237.74,27434.0,230.6471,231.0062,229.9387,230.7053,27434.0
2022-11-08 09:30:00,240.13,240.79,237.54,240.13,30342.0,233.0246,233.6651,230.5113,233.0246,30342.0
2022-11-08 10:00:00,239.93,241.9,239.41,241.43,5325.0,232.8305,234.7422,232.3259,234.2861,5325.0
2022-11-08 10:30:00,241.49,242.81,241.4,242.47,21069.0,234.3444,235.6253,234.257,235.2954,21069.0
2022-11-08 11:00:00,242.82,244.46,242.82,244.02,3485.0,235.635,237.2265,235.635,236.7995,3485.0
2022-11-08 11:30:00,243.86,244.92,243.86,244.92,3481.0,236.6442,237.6729,236.6442,237.6729,3481.0
2022-11-08 12:00:00,244.88,245.13,244.32,244.81,3310.0,237.6341,237.8767,237.0906,237.5661,3310.0
2022-11-08 12:30:00,244.57,244.77,243.23,243.89,5314.0,237.3332,237.5273,236.0329,236.6734,5314.0
2022-11-08 13:00:00,243.32,243.92,242.32,242.45,3315.0,236.1202,236.7025,235.1498,235.276,3315.0
2022-11-08 13:30:00,241.71,242.26,241.23,241.23,4607.0,234.5579,235.0916,234.0921,234.0921,4607.0
2022-11-08 14:00:00,241.67,241.69,240.24,240.25,5755.0,234.519,234.5385,233.1314,233.1411,5755.0
2022-11-08 14:30:00,240.16,243.03,240.14,242.4,4700.0,233.0537,235.8388,233.0343,235.2274,4700.0
2022-11-08 15:00:00,242.55,244.86,242.54,244.84,15172.0,235.373,237.6147,235.3633,237.5952,15172.0
2022-11-08 15:30:00,244.74,246.73,244.74,245.87,61594.0,237.4982,239.4293,237.4982,238.5948,61594.0
2022-11-09 09:30:00,243.68,243.68,241.62,242.88,6313.0,236.4696,236.4696,234.4705,235.6932,6313.0
2022-11-09 10:00:00,242.94,244.09,240.69,240.93,37078.0,235.7515,236.8674,233.568,233.8009,37078.0
2022-11-09 10:30:00,240.94,240.94,238.43,238.73,9960.0,233.8106,233.8106,231.3749,231.666,9960.0
2022-11-09 11:00:00,238.73,240.97,238.73,239.9,7546.0,231.666,233.8398,231.666,232.8014,7546.0
2022-11-09 11:30:00,239.02,240.51,238.36,239.34,12456.0,231.9475,233.3934,231.307,232.258,12456.0
2022-11-09 12:00:00,239.65,239.8,238.19,238.83,7277.0,232.5588,232.7044,231.142,231.7631,7277.0
2022-11-09 12:30:00,238.81,239.08,238.55,238.96,4202.0,231.7437,232.0057,231.4914,231.8892,4202.0
2022-11-09 13:00:00,239.01,239.01,237.81,238.32,5185.0,231.9378,231.9378,230.7733,231.2682,5185.0
2022-11-09 13:30:00,238.01,238.01,236.5,237.19,4920.0,230.9673,230.9673,229.502,230.1716,4920.0
2022-11-09 14:00:00,237.3,238.32,237.08,238.32,7858.0,230.2784,231.2682,230.0649,231.2682,7858.0
2022-11-09 14:30:00,237.97,237.97,236.63,236.77,6934.0,230.9285,230.9285,229.6282,229.764,6934.0
2022-11-09 15:00:00,237.29,237.76,236.76,237.08,17087.0,230.2687,230.7247,229.7543,230.0649,17087.0
2022-11-09 15:30:00,236.79,237.3,236.23,236.29,37864.0,229.7834,230.2784,229.24,229.2982,37864.0
2022-11-10 09:30:00,249.5,255.72,247.78,255.72,31696.0,242.1174,248.1533,240.4483,248.1533,31696.0
2022-11-10 10:00:00,255.72,258.06,253.52,257.98,19325.0,248.1533,250.4241,246.0184,250.3464,19325.0
2022-11-10 10:30:00,258.04,259.44,255.5,258.19,11728.0,250.4047,251.7632,247.9398,250.5502,11728.0
2022-11-10 11:00:00,257.88,258.89,257.06,258.71,7487.0,250.2494,251.2295,249.4537,251.0548,7487.0
2022-11-10 11:30:00,258.8,259.67,258.14,258.5,19869.0,251.1422,251.9864,250.5017,250.8511,19869.0
2022-11-10 12:00:00,258.06,258.06,255.87,256.36,10887.0,250.4241,250.4241,248.2989,248.7744,10887.0
2022-11-10 12:30:00,256.1,256.5,254.68,255.52,24891.0,248.5221,248.9102,247.1441,247.9592,24891.0
2022-11-10 13:00:00,255.22,257.26,255.22,257.22,19685.0,247.6681,249.6477,247.6681,249.6089,19685.0
2022-11-10 13:30:00,257.46,260.13,257.17,259.93,6957.0,249.8418,252.4328,249.5604,252.2387,6957.0
2022-11-10 14:00:00,259.88,261.22,259.88,260.26,9318.0,252.1902,253.4906,252.1902,252.559,9318.0
2022-11-10 14:30:00,260.22,261.16,260.0,260.9,9283.0,252.5202,253.4323,252.3067,253.18,9283.0
2022-11-10 15:00:00,260.51,261.4,260.35,261.25,15015.0,252.8016,253.6652,252.6463,253.5197,15015.0
2022-11-10 15:30:00,261.0,263.62,259.95,263.58,75701.0,253.2771,255.8196,252.2581,255.7807,75701.0
2022-11-11 09:30:00,263.05,271.76,261.66,271.24,19624.0,255.2664,263.7187,253.9175,263.2141,19624.0
2022-11-11 10:00:00,270.47,272.57,269.0,271.96,24877.0,262.4669,264.5047,261.0404,263.9128,24877.0
2022-11-11 10:30:00,271.31,275.14,270.69,274.08,30794.0,263.282,266.9987,262.6804,265.97,30794.0
2022-11-11 11:00:00,274.08,275.85,269.94,270.05,42123.0,265.97,267.6877,261.9525,262.0593,42123.0
2022-11-11 11:30:00,269.74,271.36,269.49,269.71,13953.0,261.7585,263.3305,261.5159,261.7294,13953.0
2022-11-11 12:00:00,269.67,269.79,268.19,268.88,9346.0,261.6905,261.807,260.2543,260.9239,9346.0
2022-11-11 12:30:00,269.23,269.23,267.57,268.87,7140.0,261.2636,261.2636,259.6527,260.9142,7140.0
2022-11-11 13:00:00,269.23,270.05,268.66,270.05,8969.0,261.2636,262.0593,260.7104,262.0593,8969.0
2022-11-11 13:30:00,270.06,272.18,269.84,271.61,11135.0,262.069,264.1263,261.8555,263.5731,11135.0
2022-11-11 14:00:00,271.82,272.01,271.02,271.49,7199.0,263.7769,263.9613,263.0006,263.4567,7199.0
2022-11-11 14:30:00,271.49,273.04,271.26,272.8,8477.0,263.4567,264.9608,263.2335,264.7279,8477.0
2022-11-11 15:00:00,272.54,272.54,270.31,271.37,13841.0,264.4756,264.4756,262.3116,263.3402,13841.0
2022-11-11 15:30:00,271.31,271.42,269.42,270.27,58094.0,263.282,263.3888,261.4479,262.2728,58094.0
2022-11-14 09:30:00,267.27,270.06,264.89,268.87,16260.0,259.3616,262.069,257.052,260.9142,16260.0
2022-11-14 10:00:00,269.25,270.18,266.33,266.61,11869.0,261.283,262.1854,258.4494,258.7211,11869.0
2022-11-14 10:30:00,266.62,268.94,266.61,268.3,9629.0,258.7308,260.9821,258.7211,260.3611,9629.0
2022-11-14 11:00:00,268.45,268.77,265.1,265.5,9815.0,260.5066,260.8172,257.2558,257.6439,9815.0
2022-11-14 11:30:00,265.57,267.88,265.57,267.01,11208.0,257.7119,259.9535,257.7119,259.1092,11208.0
2022-11-14 12:00:00,267.42,268.58,266.29,266.88,6345.0,259.5071,260.6328,258.4105,258.9831,6345.0
2022-11-14 12:30:00,267.03,267.71,266.55,266.96,9782.0,259.1287,259.7885,258.6629,259.0607,9782.0
2022-11-14 13:00:00,267.56,269.19,267.52,268.99,6940.0,259.643,261.2247,259.6042,261.0307,6940.0
2022-11-14 13:30:00,268.97,269.0,268.16,268.85,4054.0,261.0112,261.0404,260.2252,260.8948,4054.0
2022-11-14 14:00:00,269.07,269.07,267.7,268.06,4920.0,261.1083,261.1083,259.7788,260.1282,4920.0
2022-11-14 14:30:00,268.6,268.65,267.51,267.86,3186.0,260.6522,260.7007,259.5944,259.9341,3186.0
2022-11-14 15:00:00,267.82,268.77,266.91,266.96,6007.0,259.8953,260.8172,259.0122,259.0607,6007.0
2022-11-14 15:30:00,266.8,266.97,264.62,265.13,26197.0,258.9055,259.0704,256.79,257.2849,26197.0
2022-11-15 09:30:00,270.54,274.67,270.22,272.63,5240.0,262.5348,266.5426,262.2243,264.5629,5240.0
2022-11-15 10:00:00,272.62,274.1,271.61,272.87,5225.0,264.5532,265.9895,263.5731,264.7958,5225.0
2022-11-15 10:30:00,273.64,274.7,273.64,274.34,2509.0,265.5431,266.5717,265.5431,266.2224,2509.0
2022-11-15 11:00:00,274.16,274.16,272.95,273.07,4934.0,266.0477,266.0477,264.8735,264.9899,4934.0
2022-11-15 11:30:00,273.56,274.39,273.14,274.02,7305.0,265.4654,266.2709,265.0579,265.9118,7305.0
2022-11-15 12:00:00,274.01,274.2,272.97,273.26,5754.0,265.9021,266.0865,264.8929,265.1743,5754.0
2022-11-15 12:30:00,273.44,273.59,271.97,272.37,5275.0,265.349,265.4945,263.9225,264.3106,5275.0
2022-11-15 13:00:00,272.67,273.12,270.97,270.97,3832.0,264.6018,265.0385,262.9521,262.9521,3832.0
2022-11-15 13:30:00,270.75,270.75,269.29,270.19,8468.0,262.7386,262.7386,261.3218,262.1951,8468.0
2022-11-15 14:00:00,270.19,273.45,269.8,272.57,5682.0,262.1951,265.3587,261.8167,264.5047,5682.0
2022-11-15 14:30:00,272.13,272.92,271.36,272.92,4341.0,264.0777,264.8444,263.3305,264.8444,4341.0
2022-11-15 15:00:00,272.66,273.36,271.54,271.54,6582.0,264.5921,265.2713,263.5052,263.5052,6582.0
2022-11-15 15:30:00,271.21,271.65,270.41,271.61,28922.0,263.185,263.6119,262.4086,263.5731,28922.0
2022-11-16 09:30:00,271.11,272.3,269.56,270.63,7121.0,263.0879,264.2427,261.5838,262.6221,7121.0
2022-11-16 10:00:00,270.94,271.17,268.35,268.4,9091.0,262.923,263.1462,260.4096,260.4581,9091.0
2022-11-16 10:30:00,268.58,269.65,265.86,266.78,14663.0,260.6328,261.6711,257.9933,258.886,14663.0
2022-11-16 11:00:00,267.01,267.56,265.35,265.89,13080.0,259.1092,259.643,257.4984,258.0224,13080.0
2022-11-16 11:30:00,265.85,266.76,265.5,265.5,5302.0,257.9836,258.8666,257.6439,257.6439,5302.0
2022-11-16 12:00:00,265.44,266.5,265.0,266.1,8501.0,257.5857,258.6143,257.1587,258.2262,8501.0
2022-11-16 12:30:00,266.28,266.58,265.68,265.69,7652.0,258.4008,258.692,257.8186,257.8283,7652.0
2022-11-16 13:00:00,265.32,265.95,264.94,264.94,5733.0,257.4693,258.0806,257.1005,257.1005,5733.0
2022-11-16 13:30:00,264.86,264.97,264.28,264.94,7271.0,257.0229,257.1296,256.46,257.1005,7271.0
2022-11-16 14:00:00,265.11,266.51,264.86,266.15,12616.0,257.2655,258.624,257.0229,258.2747,12616.0
2022-11-16 14:30:00,266.05,266.12,265.17,265.76,6693.0,258.1776,258.2456,257.3237,257.8962,6693.0
2022-11-16 15:00:00,265.66,266.18,265.34,265.58,13772.0,257.7992,258.3038,257.4887,257.7216,13772.0
2022-11-16 15:30:00,265.72,266.85,265.47,266.85,29904.0,257.8574,258.954,257.6148,258.954,29904.0
2022-11-17 09:30:00,262.03,263.25,260.36,260.51,16714.0,254.2766,255.4605,252.656,252.8016,16714.0
2022-11-17 10:00:00,260.44,261.47,259.45,259.49,32775.0,252.7336,253.7332,251.7729,251.8118,32775.0
2022-11-17 10:30:00,259.44,259.44,257.2,257.58,15318.0,251.7632,251.7632,249.5895,249.9583,15318.0
2022-11-17 11:00:00,257.63,258.02,256.9,257.99,7848.0,250.0068,250.3853,249.2984,250.3561,7848.0
2022-11-17 11:30:00,257.84,259.52,257.59,259.48,8832.0,250.2106,251.8409,249.968,251.8021,8832.0
2022-11-17 12:00:00,259.9,261.04,259.9,260.53,6294.0,252.2096,253.3159,252.2096,252.821,6294.0
2022-11-17 12:30:00,260.63,262.18,260.56,261.9,5631.0,252.918,254.4222,252.8501,254.1504,5631.0
2022-11-17 13:00:00,261.9,262.59,261.49,261.88,6494.0,254.1504,254.82,253.7526,254.131,6494.0
2022-11-17 13:30:00,261.75,262.55,260.99,262.28,5063.0,254.0049,254.7812,253.2674,254.5192,5063.0
2022-11-17 14:00:00,262.31,262.36,260.99,261.9,4241.0,254.5483,254.5968,253.2674,254.1504,4241.0
2022-11-17 14:30:00,262.26,262.91,261.82,262.86,10224.0,254.4998,255.1306,254.0728,255.082,10224.0
2022-11-17 15:00:00,262.87,263.31,262.46,262.58,12682.0,255.0917,255.5187,254.6939,254.8103,12682.0
2022-11-17 15:30:00,262.61,265.38,262.61,265.35,49321.0,254.8394,257.5275,254.8394,257.4984,49321.0
2022-11-18 09:30:00,270.4,272.81,268.27,271.75,14474.0,262.3989,264.7376,260.332,263.709,14474.0
2022-11-18 10:00:00,272.39,272.47,270.35,270.4,19378.0,264.3301,264.4077,262.3504,262.3989,19378.0
2022-11-18 10:30:00,270.42,271.14,267.77,267.78,5885.0,262.4183,263.117,259.8468,259.8565,5885.0
2022-11-18 11:00:00,267.49,268.57,267.41,267.47,13569.0,259.575,260.6231,259.4974,259.5556,13569.0
2022-11-18 11:30:00,267.24,267.87,266.41,266.98,6792.0,259.3324,259.9438,258.527,259.0801,6792.0
2022-11-18 12:00:00,267.15,267.4,265.28,266.25,4853.0,259.2451,259.4877,257.4304,258.3717,4853.0
2022-11-18 12:30:00,266.23,266.66,265.94,266.0,3104.0,258.3523,258.7696,258.0709,258.1291,3104.0
2022-11-18 13:00:00,266.15,268.18,266.05,267.98,7038.0,258.2747,260.2446,258.1776,260.0505,7038.0
2022-11-18 13:30:00,267.98,268.32,267.12,267.34,3243.0,260.0505,260.3805,259.216,259.4295,3243.0
2022-11-18 14:00:00,267.54,268.6,267.16,268.01,5906.0,259.6236,260.6522,259.2548,260.0797,5906.0
2022-11-18 14:30:00,268.0,268.15,266.94,266.94,4285.0,260.0699,260.2155,259.0413,259.0413,4285.0
2022-11-18 15:00:00,267.19,268.74,267.11,268.63,11042.0,259.2839,260.7881,259.2063,260.6813,11042.0
2022-11-18 15:30:00,268.66,269.73,268.04,268.89,62730.0,260.7104,261.7488,260.1088,260.9336,62730.0
2022-11-21 09:30:00,267.14,270.13,263.76,268.25,6661.0,259.2354,262.1369,255.9554,260.3126,6661.0
2022-11-21 10:00:00,268.78,270.83,267.78,269.46,27264.0,260.8269,262.8162,259.8565,261.4867,27264.0
2022-11-21 10:30:00,269.64,270.02,267.51,267.51,4102.0,261.6614,262.0302,259.5944,259.5944,4102.0
2022-11-21 11:00:00,267.97,268.26,266.48,267.36,7311.0,260.0408,260.3223,258.5949,259.4489,7311.0
2022-11-21 11:30:00,266.76,267.25,265.98,265.98,3023.0,258.8666,259.3421,258.1097,258.1097,3023.0
2022-11-21 12:00:00,266.24,267.98,266.24,267.47,3466.0,258.362,260.0505,258.362,259.5556,3466.0
2022-11-21 12:30:00,267.21,267.64,266.35,267.43,2913.0,259.3033,259.7206,258.4688,259.5168,2913.0
2022-11-21 13:00:00,267.2,268.05,266.81,266.81,1253.0,259.2936,260.1185,258.9152,258.9152,1253.0
2022-11-21 13:30:00,266.58,267.64,266.42,266.91,5744.0,258.692,259.7206,258.5367,259.0122,5744.0
2022-11-21 14:00:00,266.9,267.12,266.05,266.14,2223.0,259.0025,259.216,258.1776,258.265,2223.0
2022-11-21 14:30:00,266.13,267.01,266.05,266.78,6247.0,258.2553,259.1092,258.1776,258.886,6247.0
2022-11-21 15:00:00,266.97,266.97,265.68,265.85,5577.0,259.0704,259.0704,257.8186,257.9836,5577.0
2022-11-21 15:30:00,265.88,267.37,265.67,267.28,32330.0,258.0127,259.4586,257.8089,259.3713,32330.0
2022-11-22 09:30:00,268.69,269.29,266.93,268.16,7511.0,260.7395,261.3218,259.0316,260.2252,7511.0
2022-11-22 10:00:00,268.67,269.61,268.09,268.78,3007.0,260.7201,261.6323,260.1573,260.8269,3007.0
2022-11-22 10:30:00,269.1,269.27,267.43,268.32,16514.0,261.1374,261.3024,259.5168,260.3805,16514.0
2022-11-22 11:00:00,268.21,269.06,267.76,268.78,10317.0,260.2737,261.0986,259.8371,260.8269,10317.0
2022-11-22 11:30:00,268.25,268.54,267.87,267.99,2965.0,260.3126,260.594,259.9438,260.0602,2965.0
2022-11-22 12:00:00,267.82,268.15,267.77,268.0,3201.0,259.8953,260.2155,259.8468,260.0699,3201.0
2022-11-22 12:30:00,267.83,268.28,267.53,267.53,4181.0,259.905,260.3417,259.6139,259.6139,4181.0
2022-11-22 13:00:00,267.53,267.58,266.65,267.58,7829.0,259.6139,259.6624,258.7599,259.6624,7829.0
2022-11-22 13:30:00,267.66,267.66,266.39,266.43,2435.0,259.74,259.74,258.5076,258.5464,2435.0
2022-11-22 14:00:00,266.29,266.59,266.22,266.59,1227.0,258.4105,258.7017,258.3426,258.7017,1227.0
2022-11-22 14:30:00,266.61,267.33,266.61,267.04,1602.0,258.7211,259.4198,258.7211,259.1384,1602.0
2022-11-22 15:00:00,267.06,268.82,267.04,268.25,10923.0,259.1578,260.8657,259.1384,260.3126,10923.0
2022-11-22 15:30:00,268.16,268.16,266.35,267.09,31061.0,260.2252,260.2252,258.4688,259.1869,31061.0
2022-11-23 09:30:00,267.38,269.24,265.14,269.11,16239.0,259.4683,261.2733,257.2946,261.1471,16239.0
2022-11-23 10:00:00,269.95,269.99,266.69,267.21,12314.0,261.9622,262.0011,258.7987,259.3033,12314.0
2022-11-23 10:30:00,267.5,267.5,266.49,267.07,1350.0,259.5847,259.5847,258.6046,259.1675,1350.0
2022-11-23 11:00:00,267.05,268.25,267.05,267.86,4420.0,259.1481,260.3126,259.1481,259.9341,4420.0
2022-11-23 11:30:00,267.83,268.05,267.35,267.4,3744.0,259.905,260.1185,259.4392,259.4877,3744.0
2022-11-23 12:00:00,267.31,268.82,267.31,268.77,1848.0,259.4004,260.8657,259.4004,260.8172,1848.0
2022-11-23 12:30:00,268.82,268.82,268.1,268.1,1885.0,260.8657,260.8657,260.167,260.167,1885.0
2022-11-23 13:00:00,268.06,268.61,268.06,268.61,1200.0,260.1282,260.6619,260.1282,260.6619,1200.0
2022-11-23 13:30:00,268.72,268.95,268.58,268.95,1220.0,260.7686,260.9918,260.6328,260.9918,1220.0
2022-11-23 14:00:00,268.94,270.42,268.91,270.0,4231.0,260.9821,262.4183,260.953,262.0108,4231.0
2022-11-23 14:30:00,269.41,269.41,268.46,268.77,2317.0,261.4382,261.4382,260.5163,260.8172,2317.0
2022-11-23 15:00:00,268.78,269.12,268.12,268.26,5763.0,260.8269,261.1568,260.1864,260.3223,5763.0
2022-11-23 15:30:00,268.12,268.45,266.37,266.5,32023.0,260.1864,260.5066,258.4882,258.6143,32023.0
2022-11-25 09:30:00,267.61,268.29,264.79,266.67,2352.0,259.6915,260.3514,256.9549,258.7793,2352.0
2022-11-25 10:00:00,267.39,267.85,266.92,266.92,3145.0,259.478,259.9244,259.0219,259.0219,3145.0
2022-11-25 10:30:00,266.87,267.68,265.95,267.53,4609.0,258.9734,259.7594,258.0806,259.6139,4609.0
2022-11-25 11:00:00,267.44,268.03,267.17,267.17,1942.0,259.5265,260.0991,259.2645,259.2645,1942.0
2022-11-25 11:30:00,266.95,268.25,266.95,267.99,820.0,259.051,260.3126,259.051,260.0602,820.0
2022-11-25 12:00:00,268.03,268.55,268.03,268.23,785.0,260.0991,260.6037,260.0991,260.2931,785.0
2022-11-25 12:30:00,268.33,268.33,267.31,267.97,2869.0,260.3902,260.3902,259.4004,260.0408,2869.0
2022-11-28 09:30:00,264.94,265.48,263.02,263.21,3483.0,257.1005,257.6245,255.2373,255.4217,3483.0
2022-11-28 10:00:00,263.74,266.02,263.74,264.33,6779.0,255.936,258.1485,255.936,256.5085,6779.0
2022-11-28 10:30:00,264.62,265.24,263.56,263.86,4911.0,256.79,257.3916,255.7613,256.0525,4911.0
2022-11-28 11:00:00,263.88,264.05,261.57,261.57,13601.0,256.0719,256.2368,253.8302,253.8302,13601.0
2022-11-28 11:30:00,262.27,262.89,262.27,262.54,4015.0,254.5095,255.1112,254.5095,254.7715,4015.0
2022-11-28 12:00:00,262.6,263.23,262.01,263.1,5830.0,254.8297,255.4411,254.2572,255.3149,5830.0
2022-11-28 12:30:00,263.03,263.03,261.66,261.69,5260.0,255.247,255.247,253.9175,253.9467,5260.0
2022-11-28 13:00:00,261.39,261.88,261.21,261.21,3175.0,253.6555,254.131,253.4809,253.4809,3175.0
2022-11-28 13:30:00,261.37,261.88,260.15,260.46,7933.0,253.6361,254.131,252.4522,252.7531,7933.0
2022-11-28 14:00:00,260.32,260.32,258.93,258.93,3623.0,252.6172,252.6172,251.2683,251.2683,3623.0
2022-11-28 14:30:00,259.04,259.58,258.4,258.4,5280.0,251.3751,251.8991,250.754,250.754,5280.0
2022-11-28 15:00:00,258.33,258.55,257.27,257.33,5821.0,250.6861,250.8996,249.6574,249.7157,5821.0
2022-11-28 15:30:00,257.3,260.03,257.28,260.03,25126.0,249.6866,252.3358,249.6672,252.3358,25126.0
2022-11-29 09:30:00,258.45,261.74,257.48,257.48,7812.0,250.8025,253.9952,249.8612,249.8612,7812.0
2022-11-29 10:00:00,258.66,259.86,258.19,259.11,6317.0,251.0063,252.1708,250.5502,251.443,6317.0
2022-11-29 10:30:00,259.32,260.84,259.32,260.55,4505.0,251.6468,253.1218,251.6468,252.8404,4505.0
2022-11-29 11:00:00,260.28,260.56,259.0,259.4,5240.0,252.5784,252.8501,251.3363,251.7244,5240.0
2022-11-29 11:30:00,259.56,260.27,259.18,260.03,5355.0,251.8797,252.5687,251.5109,252.3358,5355.0
2022-11-29 12:00:00,260.51,260.51,259.39,259.81,4494.0,252.8016,252.8016,251.7147,252.1223,4494.0
2022-11-29 12:30:00,259.86,260.67,259.86,260.44,3751.0,252.1708,252.9568,252.1708,252.7336,3751.0
2022-11-29 13:00:00,260.66,261.46,260.65,261.04,3435.0,252.9471,253.7235,252.9374,253.3159,3435.0
2022-11-29 13:30:00,261.27,261.77,260.78,261.61,4447.0,253.5391,254.0243,253.0636,253.869,4447.0
2022-11-29 14:00:00,261.8,262.0,259.63,259.63,6189.0,254.0534,254.2475,251.9476,251.9476,6189.0
2022-11-29 14:30:00,259.92,260.03,259.2,259.37,5544.0,252.229,252.3358,251.5303,251.6953,5544.0
2022-11-29 15:00:00,259.44,260.2,259.37,260.1,8236.0,251.7632,252.5007,251.6953,252.4037,8236.0
2022-11-29 15:30:00,260.13,261.06,260.13,260.95,21585.0,252.4328,253.3353,252.4328,253.2286,21585.0
2022-11-30 09:30:00,258.6,258.6,251.26,253.52,39459.0,250.9481,250.9481,243.8253,246.0184,39459.0
2022-11-30 10:00:00,254.06,254.07,252.53,252.87,22823.0,246.5424,246.5521,245.0577,245.3876,22823.0
2022-11-30 10:30:00,252.33,252.6,250.76,252.55,12049.0,244.8636,245.1256,243.3401,245.0771,12049.0
2022-11-30 11:00:00,252.68,253.58,252.1,253.0,26012.0,245.2033,246.0766,244.6404,245.5138,26012.0
2022-11-30 11:30:00,252.96,253.87,251.88,252.12,15474.0,245.475,246.3581,244.4269,244.6598,15474.0
2022-11-30 12:00:00,252.2,252.33,251.64,252.28,13553.0,244.7375,244.8636,244.194,244.8151,13553.0
2022-11-30 12:30:00,252.15,252.37,251.25,251.52,6184.0,244.6889,244.9024,243.8156,244.0776,6184.0
2022-11-30 13:00:00,251.67,252.11,251.07,251.7,7283.0,244.2232,244.6501,243.6409,244.2523,7283.0
2022-11-30 13:30:00,251.45,255.72,251.36,255.53,13305.0,244.0097,248.1533,243.9223,247.9689,13305.0
2022-11-30 14:00:00,256.11,258.89,256.11,257.87,14719.0,248.5318,251.2295,248.5318,250.2397,14719.0
2022-11-30 14:30:00,257.95,257.95,256.79,256.79,12852.0,250.3173,250.3173,249.1917,249.1917,12852.0
2022-11-30 15:00:00,257.1,259.12,257.09,259.12,18905.0,249.4925,251.4527,249.4828,251.4527,18905.0
2022-11-30 15:30:00,259.22,260.52,257.89,260.42,57727.0,251.5497,252.8113,250.2591,252.7142,57727.0
2022-12-01 09:30:00,266.67,272.69,264.29,265.12,25209.0,258.7793,264.6212,256.4697,257.2752,25209.0
2022-12-01 10:00:00,265.54,266.67,263.61,264.56,28060.0,257.6827,258.7793,255.8098,256.7317,28060.0
2022-12-01 10:30:00,264.37,268.15,263.77,268.15,21843.0,256.5474,260.2155,255.9651,260.2155,21843.0
2022-12-01 11:00:00,268.13,268.47,266.56,266.94,13179.0,260.1961,260.526,258.6726,259.0413,13179.0
2022-12-01 11:30:00,267.05,269.23,266.94,269.03,10658.0,259.1481,261.2636,259.0413,261.0695,10658.0
2022-12-01 12:00:00,268.81,269.26,267.24,268.77,14663.0,260.856,261.2927,259.3324,260.8172,14663.0
2022-12-01 12:30:00,268.69,269.12,268.24,268.63,5568.0,260.7395,261.1568,260.3028,260.6813,5568.0
2022-12-01 13:00:00,268.56,268.56,265.31,265.56,20435.0,260.6134,260.6134,257.4595,257.7021,20435.0
2022-12-01 13:30:00,265.38,266.26,264.88,266.26,18488.0,257.5275,258.3814,257.0423,258.3814,18488.0
2022-12-01 14:00:00,266.3,266.3,264.42,265.79,9140.0,258.4203,258.4203,256.5959,257.9253,9140.0
2022-12-01 14:30:00,265.65,266.16,264.91,265.57,16240.0,257.7895,258.2844,257.0714,257.7119,16240.0
2022-12-01 15:00:00,265.64,266.45,265.59,265.85,12053.0,257.7798,258.5658,257.7313,257.9836,12053.0
2022-12-01 15:30:00,265.96,268.69,265.96,268.09,58827.0,258.0903,260.7395,258.0903,260.1573,58827.0
2022-12-02 09:30:00,261.86,264.28,261.86,263.87,8281.0,254.1116,256.46,254.1116,256.0622,8281.0
2022-12-02 10:00:00,263.96,267.37,263.96,266.76,10539.0,256.1495,259.4586,256.1495,258.8666,10539.0
2022-12-02 10:30:00,267.0,267.22,265.55,266.24,3100.0,259.0995,259.313,257.6924,258.362,3100.0
2022-12-02 11:00:00,266.07,267.13,265.39,267.05,5708.0,258.1971,259.2257,257.5372,259.1481,5708.0
2022-12-02 11:30:00,266.81,267.19,266.68,266.84,5334.0,258.9152,259.2839,258.789,258.9443,5334.0
2022-12-02 12:00:00,266.64,266.76,265.86,265.9,2713.0,258.7502,258.8666,257.9933,258.0321,2713.0
2022-12-02 12:30:00,265.94,266.7,265.94,266.31,2642.0,258.0709,258.8084,258.0709,258.43,2642.0
2022-12-02 13:00:00,266.02,266.49,265.73,266.26,4363.0,258.1485,258.6046,257.8671,258.3814,4363.0
2022-12-02 13:30:00,266.21,267.13,265.88,267.12,3399.0,258.3329,259.2257,258.0127,259.216,3399.0
2022-12-02 14:00:00,266.95,267.15,266.17,266.61,5204.0,259.051,259.2451,258.2941,258.7211,5204.0
2022-12-02 14:30:00,266.57,267.59,266.53,267.47,4588.0,258.6823,259.6721,258.6434,259.5556,4588.0
2022-12-02 15:00:00,267.82,268.51,267.31,267.31,6141.0,259.8953,260.5649,259.4004,259.4004,6141.0
2022-12-02 15:30:00,266.98,267.17,265.93,266.09,25118.0,259.0801,259.2645,258.0612,258.2165,25118.0
2022-12-05 09:30:00,263.98,263.98,255.55,256.03,14080.0,256.1689,256.1689,247.9883,248.4541,14080.0
2022-12-05 10:00:00,255.44,258.46,255.25,257.39,5780.0,247.8816,250.8122,247.6972,249.7739,5780.0
2022-12-05 10:30:00,256.71,258.43,256.48,257.78,8166.0,249.114,250.7831,248.8908,250.1524,8166.0
2022-12-05 11:00:00,258.13,258.78,257.19,257.63,11484.0,250.492,251.1228,249.5798,250.0068,11484.0
2022-12-05 11:30:00,257.51,257.64,256.21,257.3,6056.0,249.8903,250.0165,248.6288,249.6866,6056.0
2022-12-05 12:00:00,257.05,258.98,257.05,258.98,7072.0,249.444,251.3168,249.444,251.3168,7072.0
2022-12-05 12:30:00,258.93,259.6,258.67,258.86,1640.0,251.2683,251.9185,251.016,251.2004,1640.0
2022-12-05 13:00:00,258.99,259.9,258.98,259.81,3722.0,251.3266,252.2096,251.3168,252.1223,3722.0
2022-12-05 13:30:00,260.0,260.31,259.59,259.59,1532.0,252.3067,252.6075,251.9088,251.9088,1532.0
2022-12-05 14:00:00,259.59,260.48,259.39,260.38,2328.0,251.9088,252.7725,251.7147,252.6754,2328.0
2022-12-05 14:30:00,259.92,260.53,259.38,260.53,8699.0,252.229,252.821,251.705,252.821,8699.0
2022-12-05 15:00:00,260.71,261.14,260.38,260.77,8496.0,252.9957,253.4129,252.6754,253.0539,8496.0
2022-12-05 15:30:00,260.78,261.21,259.86,260.01,34998.0,253.0636,253.4809,252.1708,252.3164,34998.0
2022-12-06 09:30:00,261.25,261.57,259.5,260.32,6922.0,253.5197,253.8302,251.8215,252.6172,6922.0
2022-12-06 10:00:00,260.55,261.21,259.06,259.69,9186.0,252.8404,253.4809,251.3945,252.0058,9186.0
2022-12-06 10:30:00,258.92,259.34,256.91,256.91,12673.0,251.2586,251.6662,249.3081,249.3081,12673.0
2022-12-06 11:00:00,256.88,256.89,254.64,255.7,7083.0,249.279,249.2887,247.1053,248.1339,7083.0
2022-12-06 11:30:00,255.77,256.0,254.17,255.89,28648.0,248.2018,248.425,246.6492,248.3183,28648.0
2022-12-06 12:00:00,256.34,256.8,255.61,256.69,3107.0,248.755,249.2014,248.0466,249.0946,3107.0
2022-12-06 12:30:00,256.83,257.42,256.49,256.54,3565.0,249.2305,249.803,248.9005,248.949,3565.0
2022-12-06 13:00:00,256.3,256.63,253.99,254.47,3811.0,248.7161,249.0364,246.4745,246.9403,3811.0
2022-12-06 13:30:00,253.96,254.17,252.71,253.42,5567.0,246.4454,246.6492,245.2324,245.9214,5567.0
2022-12-06 14:00:00,253.25,253.25,251.41,251.57,6060.0,245.7564,245.7564,243.9708,244.1261,6060.0
2022-12-06 14:30:00,251.36,253.07,251.14,252.92,6310.0,243.9223,245.5817,243.7088,245.4362,6310.0
2022-12-06 15:00:00,253.11,254.06,253.1,253.77,7119.0,245.6205,246.5424,245.6108,246.261,7119.0
2022-12-06 15:30:00,253.77,256.38,253.77,255.96,45251.0,246.261,248.7938,246.261,248.3862,45251.0
2022-12-07 09:30:00,256.76,259.91,256.48,257.31,6720.0,249.1625,252.2193,248.8908,249.6963,6720.0
2022-12-07 10:00:00,257.18,258.84,255.5,258.84,4633.0,249.5701,251.181,247.9398,251.181,4633.0
2022-12-07 10:30:00,258.98,259.8,258.05,259.24,3732.0,251.3168,252.1126,250.4144,251.5692,3732.0
2022-12-07 11:00:00,259.68,259.92,257.8,258.29,4408.0,251.9961,252.229,250.1718,250.6473,4408.0
2022-12-07 11:30:00,257.67,258.35,257.14,257.74,4132.0,250.0456,250.7055,249.5313,250.1135,4132.0
2022-12-07 12:00:00,257.62,257.86,256.83,256.95,2309.0,249.9971,250.23,249.2305,249.3469,2309.0
2022-12-07 12:30:00,257.26,258.29,256.9,257.5,4540.0,249.6477,250.6473,249.2984,249.8806,4540.0
2022-12-07 13:00:00,257.34,258.8,257.07,258.22,2160.0,249.7254,251.1422,249.4634,250.5793,2160.0
2022-12-07 13:30:00,258.38,258.38,257.16,257.66,3614.0,250.7346,250.7346,249.5507,250.0359,3614.0
2022-12-07 14:00:00,257.34,257.72,256.51,257.72,3409.0,249.7254,250.0941,248.9199,250.0941,3409.0
2022-12-07 14:30:00,257.71,258.19,257.52,258.16,7015.0,250.0844,250.5502,249.9001,250.5211,7015.0
2022-12-07 15:00:00,258.3,258.64,256.49,257.3,8293.0,250.657,250.9869,248.9005,249.6866,8293.0
2022-12-07 15:30:00,257.56,259.14,257.5,258.37,19994.0,249.9389,251.4721,249.8806,250.7249,19994.0
2022-12-08 09:30:00,258.22,260.84,258.22,260.84,5271.0,250.5793,253.1218,250.5793,253.1218,5271.0
2022-12-08 10:00:00,261.38,261.97,260.39,261.68,4704.0,253.6458,254.2184,252.6851,253.937,4704.0
2022-12-08 10:30:00,261.25,262.43,261.21,262.36,2621.0,253.5197,254.6648,253.4809,254.5968,2621.0
2022-12-08 11:00:00,262.33,262.33,259.06,260.47,11746.0,254.5677,254.5677,251.3945,252.7628,11746.0
2022-12-08 11:30:00,260.23,260.57,259.12,260.57,23206.0,252.5299,252.8598,251.4527,252.8598,23206.0
2022-12-08 12:00:00,260.55,261.1,260.19,260.25,4846.0,252.8404,253.3741,252.491,252.5493,4846.0
2022-12-08 12:30:00,259.06,260.08,259.06,260.03,1175.0,251.3945,252.3843,251.3945,252.3358,1175.0
2022-12-08 13:00:00,260.11,260.15,259.68,260.15,700.0,252.4134,252.4522,251.9961,252.4522,700.0
2022-12-08 13:30:00,260.18,260.52,259.71,259.71,2278.0,252.4813,252.8113,252.0252,252.0252,2278.0
2022-12-08 14:00:00,259.53,260.26,258.42,260.17,7367.0,251.8506,252.559,250.7734,252.4716,7367.0
2022-12-08 14:30:00,260.15,260.89,259.95,260.63,2142.0,252.4522,253.1703,252.2581,252.918,2142.0
2022-12-08 15:00:00,260.37,260.46,259.96,260.07,3766.0,252.6657,252.7531,252.2679,252.3746,3766.0
2022-12-08 15:30:00,260.3,260.71,259.28,260.39,29127.0,252.5978,252.9957,251.608,252.6851,29127.0
2022-12-09 09:30:00,259.6,261.52,259.6,260.96,7188.0,251.9185,253.7817,251.9185,253.2383,7188.0
2022-12-09 10:00:00,260.66,261.19,259.7,260.43,2411.0,252.9471,253.4615,252.0155,252.7239,2411.0
2022-12-09 10:30:00,260.68,261.19,260.07,261.08,1515.0,252.9665,253.4615,252.3746,253.3547,1515.0
2022-12-09 11:00:00,261.37,261.37,260.19,260.19,806.0,253.6361,253.6361,252.491,252.491,806.0
2022-12-09 11:30:00,260.56,261.33,260.52,261.33,1100.0,252.8501,253.5973,252.8113,253.5973,1100.0
2022-12-09 12:00:00,261.12,261.17,260.05,260.05,2103.0,253.3935,253.442,252.3552,252.3552,2103.0
2022-12-09 12:30:00,260.38,260.93,260.17,260.36,1781.0,252.6754,253.2091,252.4716,252.656,1781.0
2022-12-09 13:00:00,260.22,260.66,259.76,260.05,2735.0,252.5202,252.9471,252.0738,252.3552,2735.0
2022-12-09 13:30:00,259.67,259.87,259.49,259.6,1565.0,251.9864,252.1805,251.8118,251.9185,1565.0
2022-12-09 14:00:00,259.59,259.59,258.72,259.09,4117.0,251.9088,251.9088,251.0645,251.4236,4117.0
2022-12-09 14:30:00,259.17,259.86,258.86,259.5,4179.0,251.5012,252.1708,251.2004,251.8215,4179.0
2022-12-09 15:00:00,259.37,259.41,258.87,259.13,5207.0,251.6953,251.7341,251.2101,251.4624,5207.0
2022-12-09 15:30:00,259.0,259.1,257.59,257.59,27535.0,251.3363,251.4333,249.968,249.968,27535.0
2022-12-12 09:30:00,257.28,257.33,255.7,256.23,5955.0,249.6672,249.7157,248.1339,248.6482,5955.0
2022-12-12 10:00:00,256.52,256.68,252.94,253.98,41476.0,248.9296,249.0849,245.4556,246.4648,41476.0
2022-12-12 10:30:00,253.86,254.58,253.18,253.67,4135.0,246.3483,247.047,245.6885,246.164,4135.0
2022-12-12 11:00:00,253.41,256.49,253.1,256.49,15069.0,245.9117,248.9005,245.6108,248.9005,15069.0
2022-12-12 11:30:00,256.59,256.7,256.46,256.69,3957.0,248.9976,249.1043,248.8714,249.0946,3957.0
2022-12-12 12:00:00,257.15,258.89,257.15,258.86,4079.0,249.541,251.2295,249.541,251.2004,4079.0
2022-12-12 12:30:00,258.65,259.81,258.43,259.76,7121.0,250.9966,252.1223,250.7831,252.0738,7121.0
2022-12-12 13:00:00,259.79,260.66,259.05,260.56,21068.0,252.1029,252.9471,251.3848,252.8501,21068.0
2022-12-12 13:30:00,260.66,261.57,260.62,261.1,9554.0,252.9471,253.8302,252.9083,253.3741,9554.0
2022-12-12 14:00:00,261.31,261.47,259.49,259.99,7749.0,253.5779,253.7332,251.8118,252.297,7749.0
2022-12-12 14:30:00,259.99,260.62,259.41,260.6,6244.0,252.297,252.9083,251.7341,252.8889,6244.0
2022-12-12 15:00:00,260.79,261.17,260.29,261.16,9053.0,253.0733,253.442,252.5881,253.4323,9053.0
2022-12-12 15:30:00,261.17,261.31,259.76,260.06,36573.0,253.442,253.5779,252.0738,252.3649,36573.0
2022-12-13 09:30:00,272.39,273.25,263.4,267.44,34251.0,264.3301,265.1646,255.6061,259.5265,34251.0
2022-12-13 10:00:00,267.41,267.65,264.91,264.91,9236.0,259.4974,259.7303,257.0714,257.0714,9236.0
2022-12-13 10:30:00,265.85,266.15,264.93,265.3,3366.0,257.9836,258.2747,257.0908,257.4498,3366.0
2022-12-13 11:00:00,265.48,266.99,265.48,265.78,12257.0,257.6245,259.0898,257.6245,257.9156,12257.0
2022-12-13 11:30:00,265.9,267.5,265.47,266.0,9260.0,258.0321,259.5847,257.6148,258.1291,9260.0
2022-12-13 12:00:00,266.13,266.73,263.7,263.81,2316.0,258.2553,258.8375,255.8972,256.0039,2316.0
2022-12-13 12:30:00,263.8,265.03,263.57,264.76,7688.0,255.9942,257.1878,255.771,256.9258,7688.0
2022-12-13 13:00:00,265.11,266.32,264.82,266.32,7764.0,257.2655,258.4397,256.984,258.4397,7764.0
2022-12-13 13:30:00,266.16,266.5,265.27,265.88,3717.0,258.2844,258.6143,257.4207,258.0127,3717.0
2022-12-13 14:00:00,265.88,266.62,265.84,266.0,5067.0,258.0127,258.7308,257.9739,258.1291,5067.0
2022-12-13 14:30:00,265.89,267.44,265.74,266.56,9371.0,258.0224,259.5265,257.8768,258.6726,9371.0
2022-12-13 15:00:00,266.18,266.44,264.61,266.33,6361.0,258.3038,258.5561,256.7803,258.4494,6361.0
2022-12-13 15:30:00,266.62,267.34,265.73,266.32,52781.0,258.7308,259.4295,257.8671,258.4397,52781.0
2022-12-14 09:30:00,264.78,264.78,260.2,263.51,38031.0,256.9452,256.9452,252.5007,255.7128,38031.0
2022-12-14 10:00:00,263.35,263.63,261.32,263.17,40677.0,255.5575,255.8293,253.5876,255.3829,40677.0
2022-12-14 10:30:00,262.86,264.38,261.97,264.13,19548.0,255.082,256.5571,254.2184,256.3145,19548.0
2022-12-14 11:00:00,264.52,264.53,263.01,263.01,3518.0,256.6929,256.7026,255.2276,255.2276,3518.0
2022-12-14 11:30:00,263.33,263.35,261.5,261.68,22163.0,255.5381,255.5575,253.7623,253.937,22163.0
2022-12-14 12:00:00,261.9,262.41,261.5,261.81,6553.0,254.1504,254.6454,253.7623,254.0631,6553.0
2022-12-14 12:30:00,261.64,262.03,261.25,261.62,15036.0,253.8981,254.2766,253.5197,253.8787,15036.0
2022-12-14 13:00:00,261.62,262.05,261.07,261.31,22235.0,253.8787,254.296,253.345,253.5779,22235.0
2022-12-14 13:30:00,261.52,262.26,261.25,262.16,14925.0,253.7817,254.4998,253.5197,254.4028,14925.0
2022-12-14 14:00:00,261.95,262.25,256.97,258.55,20112.0,254.199,254.4901,249.3663,250.8996,20112.0
2022-12-14 14:30:00,258.89,260.88,257.36,259.66,24543.0,251.2295,253.1606,249.7448,251.9767,24543.0
2022-12-14 15:00:00,260.01,261.94,257.64,257.73,14893.0,252.3164,254.1893,250.0165,250.1038,14893.0
2022-12-14 15:30:00,257.42,259.8,257.0,258.86,45722.0,249.803,252.1126,249.3954,251.2004,45722.0
2022-12-15 09:30:00,255.0,255.0,247.91,247.91,15811.0,247.4546,247.4546,240.5744,240.5744,15811.0
2022-12-15 10:00:00,248.19,248.58,246.36,246.73,33908.0,240.8461,241.2246,239.0703,239.4293,33908.0
2022-12-15 10:30:00,246.75,248.98,245.81,247.26,16176.0,239.4487,241.6127,238.5365,239.9436,16176.0
2022-12-15 11:00:00,247.11,247.63,246.39,246.61,24541.0,239.7981,240.3027,239.0994,239.3129,24541.0
2022-12-15 11:30:00,246.75,247.28,245.07,247.01,23858.0,239.4487,239.963,237.8184,239.701,23858.0
2022-12-15 12:00:00,247.0,247.18,246.47,247.04,11815.0,239.6913,239.866,239.177,239.7302,11815.0
2022-12-15 12:30:00,247.04,247.67,246.31,246.31,9307.0,239.7302,240.3415,239.0218,239.0218,9307.0
2022-12-15 13:00:00,246.48,246.64,245.81,246.64,11472.0,239.1867,239.342,238.5365,239.342,11472.0
2022-12-15 13:30:00,246.73,247.48,246.53,246.89,11644.0,239.4293,240.1571,239.2352,239.5846,11644.0
2022-12-15 14:00:00,247.02,247.45,246.54,247.09,10123.0,239.7107,240.128,239.2449,239.7787,10123.0
2022-12-15 14:30:00,247.09,250.15,247.08,249.92,26529.0,239.7787,242.7481,239.769,242.5249,26529.0
2022-12-15 15:00:00,249.99,250.95,249.13,249.56,38761.0,242.5929,243.5245,241.7583,242.1756,38761.0
2022-12-15 15:30:00,249.75,250.86,248.06,248.17,103292.0,242.36,243.4371,240.72,240.8267,103292.0
2022-12-16 09:30:00,247.33,250.27,247.02,250.27,28952.0,240.0116,242.8646,239.7107,242.8646,28952.0
2022-12-16 10:00:00,250.24,251.27,248.53,249.98,50181.0,242.8355,243.835,241.1761,242.5832,50181.0
2022-12-16 10:30:00,249.24,250.56,248.79,250.09,11957.0,241.8651,243.146,241.4284,242.6899,11957.0
2022-12-16 11:00:00,250.29,250.98,249.7,249.81,9176.0,242.884,243.5536,242.3114,242.4182,9176.0
2022-12-16 11:30:00,249.83,249.83,246.78,246.78,8010.0,242.4376,242.4376,239.4778,239.4778,8010.0
2022-12-16 12:00:00,247.11,247.48,246.63,247.24,4473.0,239.7981,240.1571,239.3323,239.9242,4473.0
2022-12-16 12:30:00,247.3,248.01,247.1,247.32,3568.0,239.9825,240.6714,239.7884,240.0019,3568.0
2022-12-16 13:00:00,247.4,248.33,247.27,247.89,4545.0,240.0795,240.982,239.9533,240.555,4545.0
2022-12-16 13:30:00,248.09,249.1,248.08,248.98,6406.0,240.7491,241.7292,240.7394,241.6127,6406.0
2022-12-16 14:00:00,249.0,249.43,248.2,248.33,4576.0,241.6322,242.0494,240.8558,240.982,4576.0
2022-12-16 14:30:00,248.27,248.41,247.47,248.25,11042.0,240.9238,241.0596,240.1474,240.9043,11042.0
2022-12-16 15:00:00,248.38,248.58,245.97,246.72,13502.0,241.0305,241.2246,238.6918,239.4196,13502.0
2022-12-16 15:30:00,247.07,247.41,246.01,246.32,47807.0,239.7593,240.0892,238.7306,239.0315,47807.0
2022-12-19 09:30:00,245.45,248.85,245.01,247.09,6695.0,238.1872,241.4866,237.7602,239.7787,6695.0
2022-12-19 10:00:00,247.4,251.51,246.88,251.51,7906.0,240.0795,244.0679,239.5749,244.0679,7906.0
2022-12-19 10:30:00,251.49,251.99,248.43,248.59,15692.0,244.0485,244.5337,241.079,241.2343,15692.0
2022-12-19 11:00:00,248.25,248.96,247.74,248.09,13397.0,240.9043,241.5933,240.4094,240.7491,13397.0
2022-12-19 11:30:00,247.7,247.71,246.84,247.41,5920.0,240.3706,240.3803,239.5361,240.0892,5920.0
2022-12-19 12:00:00,247.45,248.7,247.45,248.15,5996.0,240.128,241.341,240.128,240.8073,5996.0
2022-12-19 12:30:00,247.87,247.98,247.17,247.17,4687.0,240.5356,240.6423,239.8563,239.8563,4687.0
2022-12-19 13:00:00,247.21,247.21,245.89,246.02,6736.0,239.8951,239.8951,238.6142,238.7403,6736.0
2022-12-19 13:30:00,246.38,246.38,245.18,245.41,4343.0,239.0897,239.0897,237.9252,238.1484,4343.0
2022-12-19 14:00:00,245.16,245.16,244.17,244.34,5710.0,237.9058,237.9058,236.9451,237.11,5710.0
2022-12-19 14:30:00,244.25,244.83,243.36,243.76,7852.0,237.0227,237.5855,236.159,236.5472,7852.0
2022-12-19 15:00:00,243.64,245.15,243.35,245.13,6433.0,236.4308,237.8961,236.1493,237.8767,6433.0
2022-12-19 15:30:00,245.12,245.71,244.34,244.88,38071.0,237.867,238.4395,237.11,237.6341,38071.0
2022-12-20 09:30:00,243.7,244.27,240.54,241.16,12357.0,236.489,237.0421,233.4225,234.0241,12357.0
2022-12-20 10:00:00,241.14,244.08,241.11,243.55,13997.0,234.0047,236.8577,233.9756,236.3434,13997.0
2022-12-20 10:30:00,244.18,245.69,242.88,244.93,7306.0,236.9548,238.4201,235.6932,237.6826,7306.0
2022-12-20 11:00:00,244.82,244.92,242.57,243.11,5829.0,237.5758,237.6729,235.3924,235.9164,5829.0
2022-12-20 11:30:00,243.16,244.09,243.04,244.03,10460.0,235.965,236.8674,235.8485,236.8092,10460.0
2022-12-20 12:00:00,243.94,244.79,243.82,244.46,5265.0,236.7219,237.5467,236.6054,237.2265,5265.0
2022-12-20 12:30:00,244.54,245.08,244.08,244.68,14168.0,237.3041,237.8281,236.8577,237.44,14168.0
2022-12-20 13:00:00,244.91,245.03,243.65,243.99,7670.0,237.6632,237.7796,236.4405,236.7704,7670.0
2022-12-20 13:30:00,243.88,244.35,243.25,243.25,6485.0,236.6637,237.1197,236.0523,236.0523,6485.0
2022-12-20 14:00:00,243.51,244.32,243.26,244.09,7786.0,236.3046,237.0906,236.062,236.8674,7786.0
2022-12-20 14:30:00,243.99,244.43,242.85,243.12,6645.0,236.7704,237.1974,235.6641,235.9261,6645.0
2022-12-20 15:00:00,242.78,243.3,242.35,242.97,10779.0,235.5962,236.1008,235.1789,235.7806,10779.0
2022-12-20 15:30:00,242.82,244.45,242.79,244.16,45865.0,235.635,237.2168,235.6059,236.9354,45865.0
2022-12-21 09:30:00,245.34,246.7,243.75,244.02,10006.0,238.0805,239.4002,236.5375,236.7995,10006.0
2022-12-21 10:00:00,245.16,247.05,245.16,247.05,4851.0,237.9058,239.7399,237.9058,239.7399,4851.0
2022-12-21 10:30:00,247.31,247.7,246.76,247.58,2899.0,239.9922,240.3706,239.4584,240.2542,2899.0
2022-12-21 11:00:00,247.68,247.97,246.41,246.65,4414.0,240.3512,240.6326,239.1188,239.3517,4414.0
2022-12-21 11:30:00,246.7,247.31,246.27,246.44,3866.0,239.4002,239.9922,238.9829,239.1479,3866.0
2022-12-21 12:00:00,246.61,247.6,246.46,246.99,2191.0,239.3129,240.2736,239.1673,239.6816,2191.0
2022-12-21 12:30:00,247.31,247.51,246.96,247.13,1861.0,239.9922,240.1862,239.6525,239.8175,1861.0
2022-12-21 13:00:00,247.09,247.67,246.94,247.44,2319.0,239.7787,240.3415,239.6331,240.1183,2319.0
2022-12-21 13:30:00,247.46,248.05,247.35,247.95,3420.0,240.1377,240.7103,240.031,240.6132,3420.0
2022-12-21 14:00:00,248.0,248.35,247.49,247.49,4030.0,240.6617,241.0014,240.1668,240.1668,4030.0
2022-12-21 14:30:00,247.55,247.81,245.72,246.11,9014.0,240.2251,240.4774,238.4492,238.8277,9014.0
2022-12-21 15:00:00,246.14,246.28,245.68,245.73,7780.0,238.8568,238.9926,238.4104,238.4589,7780.0
2022-12-21 15:30:00,245.83,247.24,245.71,247.22,34428.0,238.556,239.9242,238.4395,239.9048,34428.0
2022-12-22 09:30:00,243.42,244.7,241.49,242.83,5104.0,236.2173,237.4594,234.3444,235.6447,5104.0
2022-12-22 10:00:00,242.38,243.05,240.08,241.31,7252.0,235.208,235.8582,232.9761,234.1697,7252.0
2022-12-22 10:30:00,241.11,241.9,240.91,241.31,4452.0,233.9756,234.7422,233.7815,234.1697,4452.0
2022-12-22 11:00:00,241.16,241.16,240.1,240.19,3181.0,234.0241,234.0241,232.9955,233.0828,3181.0
2022-12-22 11:30:00,240.16,240.97,239.69,240.1,3654.0,233.0537,233.8398,232.5976,232.9955,3654.0
2022-12-22 12:00:00,239.8,240.51,238.66,238.66,2369.0,232.7044,233.3934,231.5981,231.5981,2369.0
2022-12-22 12:30:00,238.56,239.34,238.33,238.93,3018.0,231.5011,232.258,231.2779,231.8601,3018.0
2022-12-22 13:00:00,238.81,239.11,238.18,239.06,3845.0,231.7437,232.0348,231.1323,231.9863,3845.0
2022-12-22 13:30:00,238.9,239.89,238.74,239.55,4827.0,231.831,232.7917,231.6757,232.4618,4827.0
2022-12-22 14:00:00,239.55,241.07,238.77,240.96,4516.0,232.4618,233.9368,231.7049,233.8301,4516.0
2022-12-22 14:30:00,241.21,241.21,240.0,240.74,5148.0,234.0727,234.0727,232.8985,233.6166,5148.0
2022-12-22 15:00:00,240.8,243.81,240.64,243.74,10220.0,233.6748,236.5957,233.5195,236.5278,10220.0
2022-12-22 15:30:00,243.44,243.44,241.26,241.57,26716.0,236.2367,236.2367,234.1212,234.422,26716.0
2022-12-23 09:30:00,240.47,241.56,239.12,239.63,4830.0,233.3546,234.4123,232.0445,232.5394,4830.0
2022-12-23 10:00:00,240.26,242.28,239.88,242.28,5891.0,233.1508,235.111,232.782,235.111,5891.0
2022-12-23 10:30:00,241.93,242.16,240.7,240.7,5629.0,234.7714,234.9945,233.5777,233.5777,5629.0
2022-12-23 11:00:00,241.27,242.05,240.79,241.31,8985.0,234.1309,234.8878,233.6651,234.1697,8985.0
2022-12-23 11:30:00,241.59,242.48,241.39,242.12,1805.0,234.4414,235.3051,234.2473,234.9557,1805.0
2022-12-23 12:00:00,242.54,242.62,242.02,242.38,4414.0,235.3633,235.4409,234.8587,235.208,4414.0
2022-12-23 12:30:00,242.61,242.65,241.43,241.6,5305.0,235.4312,235.47,234.2861,234.4511,5305.0
2022-12-23 13:00:00,241.83,242.55,241.83,242.55,1121.0,234.6743,235.373,234.6743,235.373,1121.0
2022-12-23 13:30:00,242.48,242.74,241.78,242.33,3601.0,235.3051,235.5574,234.6258,235.1595,3601.0
2022-12-23 14:00:00,241.97,242.69,241.91,242.25,3363.0,234.8102,235.5089,234.7519,235.0819,3363.0
2022-12-23 14:30:00,242.34,242.97,242.34,242.86,2457.0,235.1692,235.7806,235.1692,235.6738,2457.0
2022-12-23 15:00:00,243.19,243.52,243.17,243.29,3821.0,235.9941,236.3143,235.9747,236.0911,3821.0
2022-12-23 15:30:00,243.06,243.87,242.5,243.0,22802.0,235.8679,236.654,235.3245,235.8097,22802.0
2022-12-27 09:30:00,242.78,243.4,242.75,242.83,1168.0,235.5962,236.1979,235.5671,235.6447,1168.0
2022-12-27 10:00:00,242.62,245.99,241.85,245.34,2157.0,235.4409,238.7112,234.6937,238.0805,2157.0
2022-12-27 10:30:00,245.47,245.52,244.02,244.02,3237.0,238.2066,238.2551,236.7995,236.7995,3237.0
2022-12-27 11:00:00,244.63,244.88,243.41,243.88,3620.0,237.3915,237.6341,236.2076,236.6637,3620.0
2022-12-27 11:30:00,243.88,244.24,242.91,243.88,8705.0,236.6637,237.013,235.7224,236.6637,8705.0
2022-12-27 12:00:00,243.94,244.06,243.02,243.02,3046.0,236.7219,236.8383,235.8291,235.8291,3046.0
2022-12-27 12:30:00,243.17,243.56,242.75,243.56,1806.0,235.9747,236.3531,235.5671,236.3531,1806.0
2022-12-27 13:00:00,243.26,243.96,242.83,243.49,2900.0,236.062,236.7413,235.6447,236.2852,2900.0
2022-12-27 13:30:00,242.99,243.48,241.84,242.26,3516.0,235.8,236.2755,234.684,235.0916,3516.0
2022-12-27 14:00:00,242.49,242.87,242.33,242.6,2742.0,235.3148,235.6835,235.1595,235.4215,2742.0
2022-12-27 14:30:00,242.45,242.82,242.29,242.58,4200.0,235.276,235.635,235.1207,235.4021,4200.0
2022-12-27 15:00:00,242.84,243.75,242.84,243.75,4801.0,235.6544,236.5375,235.6544,236.5375,4801.0
2022-12-27 15:30:00,243.94,244.2,242.59,242.78,16473.0,236.7219,236.9742,235.4118,235.5962,16473.0
2022-12-28 09:30:00,243.9,246.16,242.98,244.3,2424.0,236.6831,238.8762,235.7903,237.0712,2424.0
2022-12-28 10:00:00,243.59,245.41,243.11,243.38,4631.0,236.3822,238.1484,235.9164,236.1784,4631.0
2022-12-28 10:30:00,242.71,243.56,241.2,241.2,6963.0,235.5283,236.3531,234.063,234.063,6963.0
2022-12-28 11:00:00,241.78,242.09,241.2,241.7,6824.0,234.6258,234.9266,234.063,234.5482,6824.0
2022-12-28 11:30:00,241.69,242.12,241.46,241.7,2400.0,234.5385,234.9557,234.3153,234.5482,2400.0
2022-12-28 12:00:00,241.53,241.99,240.89,241.03,2209.0,234.3832,234.8296,233.7621,233.898,2209.0
2022-12-28 12:30:00,241.18,241.86,240.97,241.82,2635.0,234.0435,234.7034,233.8398,234.6646,2635.0
2022-12-28 13:00:00,241.99,242.41,241.5,241.54,2460.0,234.8296,235.2372,234.3541,234.3929,2460.0
2022-12-28 13:30:00,241.44,241.46,240.36,240.47,2416.0,234.2959,234.3153,233.2478,233.3546,2416.0
2022-12-28 14:00:00,240.52,241.41,240.52,240.56,3512.0,233.4031,234.2667,233.4031,233.4419,3512.0
2022-12-28 14:30:00,240.69,241.6,240.69,241.12,3976.0,233.568,234.4511,233.568,233.9853,3976.0
2022-12-28 15:00:00,240.77,240.79,239.39,239.93,4169.0,233.6457,233.6651,232.3065,232.8305,4169.0
2022-12-28 15:30:00,240.11,240.16,239.2,239.62,26868.0,233.0052,233.0537,232.1221,232.5297,26868.0
2022-12-29 09:30:00,240.57,242.56,240.57,242.56,3295.0,234.4739,236.4134,234.4739,236.4134,3295.0
2022-12-29 10:00:00,242.41,243.43,242.36,243.22,2766.0,236.2672,237.2614,236.2185,237.0567,2766.0
2022-12-29 10:30:00,243.53,243.93,243.35,243.35,1550.0,237.3588,237.7487,237.1834,237.1834,1550.0
2022-12-29 11:00:00,243.22,243.98,242.62,243.98,2115.0,237.0567,237.7974,236.4719,237.7974,2115.0
2022-12-29 11:30:00,244.05,244.98,244.05,244.93,2776.0,237.8657,238.7721,237.8657,238.7234,2776.0
2022-12-29 12:00:00,245.36,245.48,245.1,245.26,1227.0,239.1425,239.2594,238.8891,239.045,1227.0
2022-12-29 12:30:00,245.23,245.62,245.23,245.3,1610.0,239.0158,239.3959,239.0158,239.084,1610.0
2022-12-29 13:00:00,245.17,245.52,243.81,243.86,2866.0,238.9573,239.2984,237.6318,237.6805,2866.0
2022-12-29 13:30:00,243.86,243.86,243.23,243.41,2934.0,237.6805,237.6805,237.0665,237.2419,2934.0
2022-12-29 14:00:00,243.51,243.51,242.8,242.82,2683.0,237.3394,237.3394,236.6473,236.6668,2683.0
2022-12-29 14:30:00,243.02,243.45,242.74,242.87,3940.0,236.8618,237.2809,236.5889,236.7156,3940.0
2022-12-29 15:00:00,242.64,242.74,241.2,241.62,6588.0,236.4914,236.5889,235.0879,235.4972,6588.0
2022-12-29 15:30:00,241.63,242.66,241.43,242.05,27931.0,235.507,236.5109,235.3121,235.9164,27931.0
2022-12-30 09:30:00,240.14,240.14,237.02,238.74,3218.0,234.0548,234.0548,231.0138,232.6902,3218.0
2022-12-30 10:00:00,238.41,240.78,238.4,239.74,2900.0,232.3686,234.6785,232.3588,233.6649,2900.0
2022-12-30 10:30:00,239.72,239.81,238.57,238.83,5408.0,233.6454,233.7331,232.5245,232.7779,5408.0
2022-12-30 11:00:00,238.61,239.51,238.33,238.33,4153.0,232.5635,233.4407,232.2906,232.2906,4153.0
2022-12-30 11:30:00,238.63,239.34,238.45,239.34,2072.0,232.583,233.275,232.4076,233.275,2072.0
2022-12-30 12:00:00,239.29,239.3,238.7,238.79,2900.0,233.2263,233.236,232.6512,232.739,2900.0
2022-12-30 12:30:00,238.79,238.91,238.35,238.88,3794.0,232.739,232.8559,232.3101,232.8267,3794.0
2022-12-30 13:00:00,238.81,238.81,236.51,236.9,3577.0,232.7585,232.7585,230.5167,230.8969,3577.0
2022-12-30 13:30:00,237.31,237.59,236.75,236.75,3434.0,231.2965,231.5694,230.7507,230.7507,3434.0
2022-12-30 14:00:00,236.66,236.68,235.82,236.37,6676.0,230.6629,230.6824,229.8442,230.3803,6676.0
2022-12-30 14:30:00,236.62,236.62,235.91,236.13,3240.0,230.624,230.624,229.9319,230.1464,3240.0
2022-12-30 15:00:00,236.42,237.93,236.42,237.58,3947.0,230.429,231.9008,230.429,231.5596,3947.0
2022-12-30 15:30:00,237.8,239.24,237.39,239.23,33556.0,231.7741,233.1776,231.3744,233.1678,33556.0
2023-01-03 09:30:00,243.69,244.22,238.74,238.74,10126.0,237.5148,238.0314,232.6902,232.6902,10126.0
2023-01-03 10:00:00,239.05,240.17,238.33,240.17,14483.0,232.9924,234.084,232.2906,234.084,14483.0
2023-01-03 10:30:00,239.89,242.16,239.89,241.58,7628.0,233.8111,236.0236,233.8111,235.4583,7628.0
2023-01-03 11:00:00,242.14,242.55,240.42,240.7,8828.0,236.0041,236.4037,234.3277,234.6006,8828.0
2023-01-03 11:30:00,240.34,240.43,238.83,239.08,8781.0,234.2497,234.3374,232.7779,233.0216,8781.0
2023-01-03 12:00:00,239.41,240.11,238.72,239.33,7088.0,233.3433,234.0255,232.6707,233.2653,7088.0
2023-01-03 12:30:00,239.18,240.26,239.17,240.23,5844.0,233.1191,234.1717,233.1093,234.1425,5844.0
2023-01-03 13:00:00,239.89,240.67,239.64,240.67,4862.0,233.8111,234.5713,233.5674,234.5713,4862.0
2023-01-03 13:30:00,241.08,241.08,239.78,239.79,6287.0,234.9709,234.9709,233.7039,233.7136,6287.0
2023-01-03 14:00:00,239.64,240.06,238.54,238.54,7651.0,233.5674,233.9768,232.4953,232.4953,7651.0
2023-01-03 14:30:00,238.83,240.96,238.44,240.41,5565.0,232.7779,234.854,232.3978,234.3179,5565.0
2023-01-03 15:00:00,240.69,241.12,239.74,240.65,7076.0,234.5908,235.0099,233.6649,234.5518,7076.0
2023-01-03 15:30:00,240.73,241.52,240.44,241.05,30453.0,234.6298,235.3998,234.3472,234.9417,30453.0
2023-01-04 09:30:00,244.95,246.45,244.32,245.95,6099.0,238.7429,240.2049,238.1288,239.7175,6099.0
2023-01-04 10:00:00,244.67,244.67,241.47,242.19,3406.0,238.47,238.47,235.3511,236.0528,3406.0
2023-01-04 10:30:00,241.63,243.2,240.83,242.77,5449.0,235.507,237.0372,234.7273,236.6181,5449.0
2023-01-04 11:00:00,242.82,242.82,241.69,242.35,6504.0,236.6668,236.6668,235.5655,236.2088,6504.0
2023-01-04 11:30:00,242.37,243.47,242.24,243.28,4589.0,236.2282,237.3004,236.1015,237.1152,4589.0
2023-01-04 12:00:00,243.66,243.67,242.63,242.88,4157.0,237.4856,237.4953,236.4817,236.7253,4157.0
2023-01-04 12:30:00,242.93,243.55,242.6,242.61,4828.0,236.7741,237.3783,236.4524,236.4622,4828.0
2023-01-04 13:00:00,242.22,243.11,242.08,242.9,5528.0,236.082,236.9495,235.9456,236.7448,5528.0
2023-01-04 13:30:00,243.1,243.55,241.17,241.17,8080.0,236.9397,237.3783,235.0587,235.0587,8080.0
2023-01-04 14:00:00,242.58,242.99,241.13,241.19,10278.0,236.4329,236.8325,235.0197,235.0781,10278.0
2023-01-04 14:30:00,241.29,242.28,241.29,242.1,10288.0,235.1756,236.1405,235.1756,235.9651,10288.0
2023-01-04 15:00:00,242.19,242.9,240.96,240.96,10062.0,236.0528,236.7448,234.854,234.854,10062.0
2023-01-04 15:30:00,240.89,242.24,239.41,242.24,61449.0,234.7857,236.1015,233.3433,236.1015,61449.0
2023-01-05 09:30:00,238.75,241.04,235.78,238.17,11092.0,232.7,234.9319,229.8052,232.1347,11092.0
2023-01-05 10:00:00,238.13,238.8,237.05,237.05,9177.0,232.0957,232.7487,231.0431,231.0431,9177.0
2023-01-05 10:30:00,237.33,237.33,234.9,235.31,10773.0,231.316,231.316,228.9475,229.3471,10773.0
2023-01-05 11:00:00,235.28,235.84,234.98,235.62,13310.0,229.3179,229.8637,229.0255,229.6493,13310.0
2023-01-05 11:30:00,235.78,235.99,235.17,235.26,7266.0,229.8052,230.0099,229.2107,229.2984,7266.0
2023-01-05 12:00:00,235.42,235.94,234.82,235.0,9951.0,229.4544,229.9612,228.8696,229.045,9951.0
2023-01-05 12:30:00,235.18,235.46,233.57,233.71,6937.0,229.2204,229.4933,227.6512,227.7877,6937.0
2023-01-05 13:00:00,233.77,235.46,233.77,235.46,10876.0,227.8462,229.4933,227.8462,229.4933,10876.0
2023-01-05 13:30:00,235.66,235.98,235.05,235.24,6482.0,229.6883,230.0002,229.0937,229.2789,6482.0
2023-01-05 14:00:00,235.41,235.87,234.75,234.81,3906.0,229.4446,229.893,228.8013,228.8598,3906.0
2023-01-05 14:30:00,234.8,236.41,234.8,235.93,9232.0,228.8501,230.4193,228.8501,229.9514,9232.0
2023-01-05 15:00:00,235.92,236.07,234.93,235.04,10332.0,229.9417,230.0879,228.9768,229.084,10332.0
2023-01-05 15:30:00,234.65,235.04,233.23,234.75,59980.0,228.7039,229.084,227.3199,228.8013,59980.0
2023-01-06 09:30:00,236.29,237.37,236.29,236.45,3128.0,230.3023,231.3549,230.3023,230.4583,3128.0
2023-01-06 10:00:00,237.21,238.61,237.21,237.4,3035.0,231.199,232.5635,231.199,231.3842,3035.0
2023-01-06 10:30:00,237.84,241.37,237.84,241.37,11502.0,231.813,235.2536,231.813,235.2536,11502.0
2023-01-06 11:00:00,241.3,242.7,240.89,241.0,12280.0,235.1854,236.5499,234.7857,234.893,12280.0
2023-01-06 11:30:00,241.63,243.56,241.63,243.19,4685.0,235.507,237.3881,235.507,237.0275,4685.0
2023-01-06 12:00:00,243.61,243.61,242.47,242.54,3702.0,237.4368,237.4368,236.3257,236.3939,3702.0
2023-01-06 12:30:00,242.57,242.62,241.69,241.69,5946.0,236.4232,236.4719,235.5655,235.5655,5946.0
2023-01-06 13:00:00,241.93,243.52,241.92,243.27,3344.0,235.7994,237.3491,235.7896,237.1054,3344.0
2023-01-06 13:30:00,243.45,244.39,243.34,243.48,5811.0,237.2809,238.1971,237.1737,237.3101,5811.0
2023-01-06 14:00:00,243.59,243.61,241.91,242.04,5791.0,237.4173,237.4368,235.7799,235.9066,5791.0
2023-01-06 14:30:00,242.06,242.63,241.54,242.47,5309.0,235.9261,236.4817,235.4193,236.3257,5309.0
2023-01-06 15:00:00,242.47,243.24,241.8,241.92,8270.0,236.3257,237.0762,235.6727,235.7896,8270.0
2023-01-06 15:30:00,241.8,243.48,241.65,243.21,49030.0,235.6727,237.3101,235.5265,237.047,49030.0
2023-01-09 09:30:00,245.02,245.77,240.64,245.05,10656.0,238.8111,239.5421,234.5421,238.8403,10656.0
2023-01-09 10:00:00,245.03,245.63,244.54,245.51,4400.0,238.8208,239.4056,238.3433,239.2887,4400.0
2023-01-09 10:30:00,245.46,246.89,245.15,246.54,5451.0,239.2399,240.6337,238.9378,240.2926,5451.0
2023-01-09 11:00:00,246.99,248.6,246.66,248.11,3000.0,240.7312,242.3004,240.4095,241.8228,3000.0
2023-01-09 11:30:00,248.21,249.26,247.94,248.75,10351.0,241.9203,242.9436,241.6571,242.4466,10351.0
2023-01-09 12:00:00,248.73,248.91,247.46,248.39,5395.0,242.4271,242.6025,241.1893,242.0957,5395.0
2023-01-09 12:30:00,248.31,248.31,246.77,247.8,6294.0,242.0177,242.0177,240.5167,241.5206,6294.0
2023-01-09 13:00:00,247.63,247.89,246.59,246.71,3287.0,241.355,241.6084,240.3413,240.4583,3287.0
2023-01-09 13:30:00,246.82,247.31,245.34,247.13,33965.0,240.5655,241.0431,239.123,240.8676,33965.0
2023-01-09 14:00:00,246.65,247.73,246.65,247.51,6769.0,240.3998,241.4524,240.3998,241.238,6769.0
2023-01-09 14:30:00,247.09,247.09,245.04,245.04,3206.0,240.8286,240.8286,238.8306,238.8306,3206.0
2023-01-09 15:00:00,244.99,246.4,244.7,246.4,8368.0,238.7819,240.1561,238.4992,240.1561,8368.0
2023-01-09 15:30:00,246.19,246.88,245.05,245.21,56229.0,239.9514,240.624,238.8403,238.9963,56229.0
2023-01-10 09:30:00,243.27,247.22,243.27,246.39,6785.0,237.1054,240.9553,237.1054,240.1464,6785.0
2023-01-10 10:00:00,246.84,247.22,245.98,246.66,1502.0,240.585,240.9553,239.7468,240.4095,1502.0
2023-01-10 10:30:00,245.06,245.56,244.81,245.48,3832.0,238.8501,239.3374,238.6064,239.2594,3832.0
2023-01-10 11:00:00,245.79,246.45,245.79,246.01,1100.0,239.5616,240.2049,239.5616,239.776,1100.0
2023-01-10 11:30:00,246.35,246.82,246.05,246.44,2796.0,240.1074,240.5655,239.815,240.1951,2796.0
2023-01-10 12:00:00,246.17,246.57,245.85,246.06,5472.0,239.932,240.3218,239.6201,239.8247,5472.0
2023-01-10 12:30:00,246.86,247.74,246.85,247.55,3003.0,240.6045,241.4622,240.5947,241.277,3003.0
2023-01-10 13:00:00,247.47,247.88,247.14,247.7,11366.0,241.199,241.5986,240.8774,241.4232,11366.0
2023-01-10 13:30:00,247.65,249.05,247.65,248.56,7936.0,241.3744,242.739,241.3744,242.2614,7936.0
2023-01-10 14:00:00,248.66,248.86,248.31,248.47,4593.0,242.3589,242.5538,242.0177,242.1737,4593.0
2023-01-10 14:30:00,248.62,248.88,247.92,248.64,6424.0,242.3199,242.5733,241.6376,242.3394,6424.0
2023-01-10 15:00:00,248.49,248.97,247.89,248.74,8101.0,242.1932,242.661,241.6084,242.4368,8101.0
2023-01-10 15:30:00,248.75,249.13,248.1,248.36,56009.0,242.4466,242.8169,241.813,242.0665,56009.0
2023-01-11 09:30:00,249.72,252.53,249.72,252.53,1955.0,243.392,246.1308,243.392,246.1308,1955.0
2023-01-11 10:00:00,253.04,254.47,252.88,254.33,4321.0,246.6279,248.0216,246.4719,247.8852,4321.0
2023-01-11 10:30:00,254.03,254.8,253.4,253.67,12852.0,247.5928,248.3433,246.9787,247.2419,12852.0
2023-01-11 11:00:00,253.67,253.77,251.88,251.89,7122.0,247.2419,247.3394,245.4973,245.507,7122.0
2023-01-11 11:30:00,251.91,252.58,251.57,252.48,6665.0,245.5265,246.1795,245.1951,246.0821,6665.0
2023-01-11 12:00:00,252.68,253.89,252.29,253.72,2888.0,246.277,247.4563,245.8969,247.2906,2888.0
2023-01-11 12:30:00,253.64,253.85,252.82,253.85,2819.0,247.2127,247.4173,246.4134,247.4173,2819.0
2023-01-11 13:00:00,253.91,254.44,253.62,253.93,2858.0,247.4758,247.9924,247.1932,247.4953,2858.0
2023-01-11 13:30:00,254.16,254.22,253.31,253.43,2197.0,247.7195,247.778,246.891,247.008,2197.0
2023-01-11 14:00:00,253.78,254.13,253.13,253.84,2862.0,247.3491,247.6902,246.7156,247.4076,2862.0
2023-01-11 14:30:00,253.61,254.96,253.36,254.71,9529.0,247.1834,248.4992,246.9398,248.2555,9529.0
2023-01-11 15:00:00,254.71,254.93,254.12,254.12,9151.0,248.2555,248.47,247.6805,247.6805,9151.0
2023-01-11 15:30:00,254.1,255.23,253.56,254.11,38572.0,247.661,248.7624,247.1347,247.6707,38572.0
2023-01-12 09:30:00,254.97,256.74,250.57,253.39,8780.0,248.509,250.2341,244.2205,246.969,8780.0
2023-01-12 10:00:00,253.19,255.79,253.12,255.32,2840.0,246.7741,249.3082,246.7058,248.8501,2840.0
2023-01-12 10:30:00,255.39,255.39,252.44,252.44,5515.0,248.9183,248.9183,246.0431,246.0431,5515.0
2023-01-12 11:00:00,251.86,252.49,251.54,252.24,7742.0,245.4778,246.0918,245.1659,245.8481,7742.0
2023-01-12 11:30:00,252.06,253.52,251.54,253.16,4250.0,245.6727,247.0957,245.1659,246.7448,4250.0
2023-01-12 12:00:00,252.93,254.53,252.93,253.86,3802.0,246.5206,248.0801,246.5206,247.4271,3802.0
2023-01-12 12:30:00,253.7,253.87,252.65,252.65,5862.0,247.2711,247.4368,246.2477,246.2477,5862.0
2023-01-12 13:00:00,252.59,252.71,251.34,251.47,7858.0,246.1893,246.3062,244.9709,245.0976,7858.0
2023-01-12 13:30:00,251.64,253.35,251.35,253.35,5650.0,245.2633,246.93,244.9807,246.93,5650.0
2023-01-12 14:00:00,253.62,254.3,252.78,254.22,11736.0,247.1932,247.8559,246.3745,247.778,11736.0
2023-01-12 14:30:00,253.77,254.13,253.37,253.56,2760.0,247.3394,247.6902,246.9495,247.1347,2760.0
2023-01-12 15:00:00,253.64,253.64,252.5,253.0,7385.0,247.2127,247.2127,246.1015,246.5889,7385.0
2023-01-12 15:30:00,253.12,253.12,252.01,252.78,27208.0,246.7058,246.7058,245.624,246.3745,27208.0
2023-01-13 09:30:00,251.75,253.13,250.24,252.64,5337.0,245.3706,246.7156,243.8988,246.238,5337.0
2023-01-13 10:00:00,252.73,253.16,252.05,253.09,3371.0,246.3257,246.7448,245.6629,246.6766,3371.0
2023-01-13 10:30:00,253.36,253.36,251.93,252.43,3166.0,246.9398,246.9398,245.546,246.0333,3166.0
2023-01-13 11:00:00,252.44,252.44,251.5,251.88,3057.0,246.0431,246.0431,245.1269,245.4973,3057.0
2023-01-13 11:30:00,251.71,251.71,250.96,251.46,3200.0,245.3316,245.3316,244.6006,245.0879,3200.0
2023-01-13 12:00:00,251.34,251.59,251.08,251.59,2238.0,244.9709,245.2146,244.7175,245.2146,2238.0
2023-01-13 12:30:00,251.84,253.08,251.84,253.08,9840.0,245.4583,246.6668,245.4583,246.6668,9840.0
2023-01-13 13:00:00,252.95,253.03,251.83,252.18,3500.0,246.5401,246.6181,245.4485,245.7897,3500.0
2023-01-13 13:30:00,252.18,252.58,251.79,252.38,2738.0,245.7897,246.1795,245.4095,245.9846,2738.0
2023-01-13 14:00:00,252.39,252.39,251.54,251.73,5249.0,245.9943,245.9943,245.1659,245.3511,5249.0
2023-01-13 14:30:00,251.73,252.32,251.69,252.04,6506.0,245.3511,245.9261,245.3121,245.6532,6506.0
2023-01-13 15:00:00,252.13,252.97,252.13,252.74,4429.0,245.7409,246.5596,245.7409,246.3355,4429.0
2023-01-13 15:30:00,252.73,253.22,252.16,253.08,34757.0,246.3257,246.8033,245.7702,246.6668,34757.0
2023-01-17 09:30:00,253.03,253.8,251.56,252.41,4266.0,246.6181,247.3686,245.1854,246.0138,4266.0
2023-01-17 10:00:00,252.94,253.72,252.41,253.26,3223.0,246.5304,247.2906,246.0138,246.8423,3223.0
2023-01-17 10:30:00,253.11,253.39,252.25,253.39,7917.0,246.6961,246.969,245.8579,246.969,7917.0
2023-01-17 11:00:00,253.25,253.43,252.58,253.26,3091.0,246.8325,247.008,246.1795,246.8423,3091.0
2023-01-17 11:30:00,253.34,253.69,252.98,253.49,3166.0,246.9203,247.2614,246.5694,247.0665,3166.0
2023-01-17 12:00:00,253.67,253.87,253.36,253.4,9017.0,247.2419,247.4368,246.9398,246.9787,9017.0
2023-01-17 12:30:00,253.52,254.38,253.52,253.95,21464.0,247.0957,247.9339,247.0957,247.5148,21464.0
2023-01-17 13:00:00,253.73,254.33,253.5,254.29,6838.0,247.3004,247.8852,247.0762,247.8462,6838.0
2023-01-17 13:30:00,254.28,254.28,253.65,253.67,8448.0,247.8364,247.8364,247.2224,247.2419,8448.0
2023-01-17 14:00:00,253.67,253.89,252.0,252.0,15428.0,247.2419,247.4563,245.6142,245.6142,15428.0
2023-01-17 14:30:00,251.92,252.51,251.58,251.93,5567.0,245.5362,246.1113,245.2049,245.546,5567.0
2023-01-17 15:00:00,252.08,252.69,252.01,252.69,22449.0,245.6922,246.2867,245.624,246.2867,22449.0
2023-01-17 15:30:00,252.69,253.0,251.71,252.38,64545.0,246.2867,246.5889,245.3316,245.9846,64545.0
2023-01-18 09:30:00,253.68,254.65,248.42,250.98,28206.0,247.2516,248.1971,242.1249,244.6201,28206.0
2023-01-18 10:00:00,250.66,252.08,248.69,250.36,26235.0,244.3082,245.6922,242.3881,244.0158,26235.0
2023-01-18 10:30:00,250.72,250.72,247.0,247.0,12511.0,244.3667,244.3667,240.7409,240.7409,12511.0
2023-01-18 11:00:00,246.96,246.96,244.9,245.84,27606.0,240.7019,240.7019,238.6941,239.6103,27606.0
2023-01-18 11:30:00,245.4,245.9,244.75,245.78,11676.0,239.1815,239.6688,238.5479,239.5518,11676.0
2023-01-18 12:00:00,246.08,246.24,244.81,244.81,3729.0,239.8442,240.0002,238.6064,238.6064,3729.0
2023-01-18 12:30:00,244.77,246.33,244.74,246.16,5501.0,238.5674,240.0879,238.5382,239.9222,5501.0
2023-01-18 13:00:00,246.16,246.68,244.97,246.68,5079.0,239.9222,240.429,238.7624,240.429,5079.0
2023-01-18 13:30:00,246.91,247.69,246.79,246.79,9000.0,240.6532,241.4134,240.5362,240.5362,9000.0
2023-01-18 14:00:00,247.13,247.21,245.48,245.81,15162.0,240.8676,240.9456,239.2594,239.5811,15162.0
2023-01-18 14:30:00,246.03,246.38,244.69,245.05,11998.0,239.7955,240.1366,238.4895,238.8403,11998.0
2023-01-18 15:00:00,245.04,245.32,243.26,243.31,13737.0,238.8306,239.1035,237.0957,237.1444,13737.0
2023-01-18 15:30:00,243.29,243.49,241.89,241.92,42588.0,237.1249,237.3199,235.7604,235.7896,42588.0
2023-01-19 09:30:00,238.92,241.57,238.92,240.17,12816.0,232.8657,235.4485,232.8657,234.084,12816.0
2023-01-19 10:00:00,240.33,241.34,239.44,239.77,19324.0,234.2399,235.2243,233.3725,233.6941,19324.0
2023-01-19 10:30:00,239.6,239.6,237.77,238.39,3815.0,233.5284,233.5284,231.7448,232.3491,3815.0
2023-01-19 11:00:00,238.43,238.96,238.18,238.29,7603.0,232.3881,232.9047,232.1444,232.2516,7603.0
2023-01-19 11:30:00,238.27,238.27,236.33,236.84,3994.0,232.2321,232.2321,230.3413,230.8384,3994.0
2023-01-19 12:00:00,236.99,236.99,235.7,235.77,3287.0,230.9846,230.9846,229.7273,229.7955,3287.0
2023-01-19 12:30:00,235.83,236.27,235.09,236.27,6454.0,229.854,230.2828,229.1327,230.2828,6454.0
2023-01-19 13:00:00,236.12,236.46,235.12,235.21,5399.0,230.1366,230.468,229.162,229.2497,5399.0
2023-01-19 13:30:00,235.21,236.63,235.21,236.1,4683.0,229.2497,230.6337,229.2497,230.1171,4683.0
2023-01-19 14:00:00,236.15,236.84,235.58,236.84,2972.0,230.1659,230.8384,229.6103,230.8384,2972.0
2023-01-19 14:30:00,236.56,237.01,236.14,236.34,3554.0,230.5655,231.0041,230.1561,230.351,3554.0
2023-01-19 15:00:00,236.3,236.63,235.52,236.29,8211.0,230.3121,230.6337,229.5518,230.3023,8211.0
2023-01-19 15:30:00,235.78,235.78,232.98,232.99,46492.0,229.8052,229.8052,227.0762,227.0859,46492.0
2023-01-20 09:30:00,234.78,236.4,232.44,234.29,9397.0,228.8306,230.4095,226.5499,228.353,9397.0
2023-01-20 10:00:00,233.99,236.14,233.77,236.14,12937.0,228.0606,230.1561,227.8462,230.1561,12937.0
2023-01-20 10:30:00,237.03,237.11,236.04,236.09,4291.0,231.0236,231.1015,230.0586,230.1074,4291.0
2023-01-20 11:00:00,236.04,236.42,235.7,236.33,4194.0,230.0586,230.429,229.7273,230.3413,4194.0
2023-01-20 11:30:00,236.14,236.32,235.37,235.97,4201.0,230.1561,230.3316,229.4056,229.9904,4201.0
2023-01-20 12:00:00,235.78,235.78,235.14,235.48,3490.0,229.8052,229.8052,229.1815,229.5128,3490.0
2023-01-20 12:30:00,235.56,235.56,234.46,234.46,3096.0,229.5908,229.5908,228.5187,228.5187,3096.0
2023-01-20 13:00:00,234.43,235.07,234.21,234.49,5782.0,228.4894,229.1132,228.275,228.5479,5782.0
2023-01-20 13:30:00,234.97,236.43,234.97,236.43,3573.0,229.0158,230.4388,229.0158,230.4388,3573.0
2023-01-20 14:00:00,236.52,236.52,235.88,236.4,4946.0,230.5265,230.5265,229.9027,230.4095,4946.0
2023-01-20 14:30:00,236.35,237.15,236.33,237.12,6043.0,230.3608,231.1405,230.3413,231.1113,6043.0
2023-01-20 15:00:00,237.27,237.95,237.22,237.67,6218.0,231.2575,231.9202,231.2087,231.6473,6218.0
2023-01-20 15:30:00,237.55,239.64,237.44,239.52,25295.0,231.5304,233.5674,231.4232,233.4505,25295.0
2023-01-23 09:30:00,240.95,241.26,240.95,241.25,2584.0,234.8442,235.1464,234.8442,235.1366,2584.0
2023-01-23 10:00:00,241.33,242.18,239.47,241.35,45606.0,235.2146,236.0431,233.4017,235.2341,45606.0
2023-01-23 10:30:00,241.76,243.2,241.38,243.05,4512.0,235.6337,237.0372,235.2633,236.891,4512.0
2023-01-23 11:00:00,242.95,243.64,242.8,242.8,3658.0,236.7935,237.4661,236.6473,236.6473,3658.0
2023-01-23 11:30:00,242.98,243.36,242.86,243.16,4462.0,236.8228,237.1932,236.7058,236.9982,4462.0
2023-01-23 12:00:00,243.61,244.08,243.37,243.78,8087.0,237.4368,237.8949,237.2029,237.6025,8087.0
2023-01-23 12:30:00,243.95,244.34,243.84,243.84,2416.0,237.7682,238.1483,237.661,237.661,2416.0
2023-01-23 13:00:00,244.52,244.53,244.12,244.18,6152.0,238.3238,238.3335,237.9339,237.9924,6152.0
2023-01-23 13:30:00,244.38,244.82,244.36,244.4,6339.0,238.1873,238.6162,238.1678,238.2068,6339.0
2023-01-23 14:00:00,244.38,244.44,243.73,243.9,21495.0,238.1873,238.2458,237.5538,237.7195,21495.0
2023-01-23 14:30:00,244.04,244.39,243.87,244.16,13759.0,237.8559,238.1971,237.6902,237.9729,13759.0
2023-01-23 15:00:00,244.3,244.58,244.01,244.14,14232.0,238.1093,238.3822,237.8267,237.9534,14232.0
2023-01-23 15:30:00,244.22,245.16,244.1,244.68,36627.0,238.0314,238.9475,237.9144,238.4797,36627.0
2023-01-24 09:30:00,244.59,244.82,243.14,243.58,10470.0,238.392,238.6162,236.9787,237.4076,10470.0
2023-01-24 10:00:00,243.48,246.31,243.44,246.31,5754.0,237.3101,240.0684,237.2711,240.0684,5754.0
2023-01-24 10:30:00,246.27,249.07,246.26,249.05,5066.0,240.0294,242.7585,240.0197,242.739,5066.0
2023-01-24 11:00:00,249.16,250.35,249.14,250.35,5850.0,242.8462,244.006,242.8267,244.006,5850.0
2023-01-24 11:30:00,250.35,251.1,249.76,249.76,5520.0,244.006,244.737,243.431,243.431,5520.0
2023-01-24 12:00:00,249.68,250.62,249.67,250.62,5614.0,243.353,244.2692,243.3433,244.2692,5614.0
2023-01-24 12:30:00,250.44,250.95,250.0,250.63,5622.0,244.0937,244.5908,243.6649,244.2789,5622.0
2023-01-24 13:00:00,250.54,251.24,250.37,251.24,9429.0,244.1912,244.8735,244.0255,244.8735,9429.0
2023-01-24 13:30:00,251.51,251.51,250.12,250.16,5450.0,245.1366,245.1366,243.7819,243.8208,5450.0
2023-01-24 14:00:00,250.16,250.16,248.9,249.24,7768.0,243.8208,243.8208,242.5928,242.9242,7768.0
2023-01-24 14:30:00,249.37,250.14,249.37,249.94,8172.0,243.0509,243.8013,243.0509,243.6064,8172.0
2023-01-24 15:00:00,250.02,250.43,249.31,249.52,10241.0,243.6844,244.084,242.9924,243.1971,10241.0
2023-01-24 15:30:00,249.51,249.51,248.45,249.17,37222.0,243.1873,243.1873,242.1542,242.8559,37222.0
2023-01-25 09:30:00,247.26,250.67,245.46,249.54,65138.0,240.9943,244.3179,239.2399,243.2166,65138.0
2023-01-25 10:00:00,249.77,249.85,245.73,246.26,24588.0,243.4407,243.5187,239.5031,240.0197,24588.0
2023-01-25 10:30:00,246.22,248.48,245.52,248.08,31266.0,239.9807,242.1834,239.2984,241.7936,31266.0
2023-01-25 11:00:00,248.21,249.0,247.74,247.86,21916.0,241.9203,242.6902,241.4622,241.5791,21916.0
2023-01-25 11:30:00,247.81,247.95,246.64,247.12,11477.0,241.5304,241.6668,240.39,240.8579,11477.0
2023-01-25 12:00:00,247.31,248.22,247.06,248.04,9208.0,241.0431,241.93,240.7994,241.7546,9208.0
2023-01-25 12:30:00,247.95,248.66,247.65,247.95,11378.0,241.6668,242.3589,241.3744,241.6668,11378.0
2023-01-25 13:00:00,247.86,248.35,247.74,248.16,4821.0,241.5791,242.0567,241.4622,241.8715,4821.0
2023-01-25 13:30:00,248.11,248.19,247.67,247.93,6781.0,241.8228,241.9008,241.3939,241.6474,6781.0
2023-01-25 14:00:00,248.08,248.56,247.62,247.96,9558.0,241.7936,242.2614,241.3452,241.6766,9558.0
2023-01-25 14:30:00,247.9,248.11,246.96,247.87,12432.0,241.6181,241.8228,240.7019,241.5889,12432.0
2023-01-25 15:00:00,247.73,248.1,247.5,247.86,33988.0,241.4524,241.813,241.2282,241.5791,33988.0
2023-01-25 15:30:00,247.97,248.21,247.21,247.43,66585.0,241.6863,241.9203,240.9456,241.16,66585.0
2023-01-26 09:30:00,248.92,250.85,247.98,248.25,6566.0,242.6123,244.4934,241.6961,241.9592,6566.0
2023-01-26 10:00:00,247.93,248.08,246.43,246.43,5256.0,241.6474,241.7936,240.1854,240.1854,5256.0
2023-01-26 10:30:00,246.54,247.23,245.95,246.18,2725.0,240.2926,240.9651,239.7175,239.9417,2725.0
2023-01-26 11:00:00,246.11,246.4,245.5,245.75,1300.0,239.8735,240.1561,239.2789,239.5226,1300.0
2023-01-26 11:30:00,246.16,247.26,246.16,246.99,2308.0,239.9222,240.9943,239.9222,240.7312,2308.0
2023-01-26 12:00:00,247.25,247.83,247.16,247.54,1511.0,240.9846,241.5499,240.8969,241.2672,1511.0
2023-01-26 12:30:00,247.81,248.27,247.47,247.66,2577.0,241.5304,241.9787,241.199,241.3842,2577.0
2023-01-26 13:00:00,247.68,248.25,247.68,248.19,5393.0,241.4037,241.9592,241.4037,241.9008,5393.0
2023-01-26 13:30:00,248.29,249.05,248.29,248.78,3458.0,241.9982,242.739,241.9982,242.4758,3458.0
2023-01-26 14:00:00,248.76,249.09,248.3,248.44,5333.0,242.4563,242.778,242.008,242.1444,5333.0
2023-01-26 14:30:00,248.66,249.38,248.61,249.38,7255.0,242.3589,243.0606,242.3101,243.0606,7255.0
2023-01-26 15:00:00,249.34,249.34,248.2,248.25,9639.0,243.0216,243.0216,241.9105,241.9592,9639.0
2023-01-26 15:30:00,248.24,248.79,247.76,247.98,73559.0,241.9495,242.4856,241.4817,241.6961,73559.0
2023-01-27 09:30:00,247.73,250.17,246.67,249.46,12373.0,241.4524,243.8306,240.4193,243.1386,12373.0
2023-01-27 10:00:00,249.35,250.66,249.13,250.1,14770.0,243.0314,244.3082,242.8169,243.7624,14770.0
2023-01-27 10:30:00,250.06,250.44,249.47,250.18,6142.0,243.7234,244.0937,243.1483,243.8403,6142.0
2023-01-27 11:00:00,250.25,250.38,249.41,250.06,5715.0,243.9086,244.0353,243.0898,243.7234,5715.0
2023-01-27 11:30:00,249.96,250.0,249.37,249.83,6217.0,243.6259,243.6649,243.0509,243.4992,6217.0
2023-01-27 12:00:00,250.0,250.27,249.55,250.0,2656.0,243.6649,243.9281,243.2263,243.6649,2656.0
2023-01-27 12:30:00,250.09,250.32,249.68,250.12,11207.0,243.7526,243.9768,243.353,243.7819,11207.0
2023-01-27 13:00:00,250.09,250.27,249.8,250.09,3705.0,243.7526,243.9281,243.47,243.7526,3705.0
2023-01-27 13:30:00,249.97,250.19,249.68,249.78,5647.0,243.6357,243.8501,243.353,243.4505,5647.0
2023-01-27 14:00:00,250.01,250.22,249.72,249.94,11383.0,243.6746,243.8793,243.392,243.6064,11383.0
2023-01-27 14:30:00,250.02,250.57,249.85,250.55,10807.0,243.6844,244.2205,243.5187,244.201,10807.0
2023-01-27 15:00:00,250.44,251.59,250.44,251.28,9728.0,244.0937,245.2146,244.0937,244.9125,9728.0
2023-01-27 15:30:00,251.28,251.68,249.06,249.12,51485.0,244.9125,245.3023,242.7487,242.8072,51485.0
2023-01-30 09:30:00,247.57,251.05,247.22,248.51,19722.0,241.2965,244.6883,240.9553,242.2127,19722.0
2023-01-30 10:00:00,248.43,248.78,246.73,246.81,20947.0,242.1347,242.4758,240.4778,240.5557,20947.0
2023-01-30 10:30:00,246.81,246.98,243.47,245.76,37790.0,240.5557,240.7214,237.3004,239.5323,37790.0
2023-01-30 11:00:00,245.79,248.92,245.5,246.72,50855.0,239.5616,242.6123,239.2789,240.468,50855.0
2023-01-30 11:30:00,246.97,247.97,246.9,247.97,10244.0,240.7117,241.6863,240.6435,241.6863,10244.0
2023-01-30 12:00:00,247.73,248.07,246.74,248.06,14928.0,241.4524,241.7838,240.4875,241.7741,14928.0
2023-01-30 12:30:00,248.23,248.49,247.57,247.93,17877.0,241.9397,242.1932,241.2965,241.6474,17877.0
2023-01-30 13:00:00,247.78,248.29,247.14,247.65,6885.0,241.5012,241.9982,240.8774,241.3744,6885.0
2023-01-30 13:30:00,247.71,248.03,246.81,247.61,11558.0,241.4329,241.7448,240.5557,241.3355,11558.0
2023-01-30 14:00:00,247.68,247.78,246.45,247.24,26796.0,241.4037,241.5012,240.2049,240.9748,26796.0
2023-01-30 14:30:00,247.05,247.42,246.26,246.62,14134.0,240.7897,241.1503,240.0197,240.3705,14134.0
2023-01-30 15:00:00,246.61,247.77,246.59,246.9,20013.0,240.3608,241.4914,240.3413,240.6435,20013.0
2023-01-30 15:30:00,246.91,247.76,244.62,244.88,78889.0,240.6532,241.4817,238.4212,238.6746,78889.0
2023-01-31 09:30:00,266.97,268.84,244.01,250.48,60876.0,260.2049,262.0275,237.8267,244.1327,60876.0
2023-01-31 10:00:00,250.4,261.05,250.39,256.89,64883.0,244.0548,254.4349,244.045,250.3803,64883.0
2023-01-31 10:30:00,257.62,260.72,256.42,258.07,44848.0,251.0918,254.1132,249.9222,251.5304,44848.0
2023-01-31 11:00:00,258.5,261.63,258.02,258.02,16612.0,251.9495,255.0002,251.4817,251.4817,16612.0
2023-01-31 11:30:00,258.04,258.04,254.7,255.81,14825.0,251.5012,251.5012,248.2458,249.3277,14825.0
2023-01-31 12:00:00,255.89,257.4,255.81,257.13,9274.0,249.4056,250.8774,249.3277,250.6142,9274.0
2023-01-31 12:30:00,257.02,257.56,255.94,257.29,5485.0,250.507,251.0333,249.4544,250.7702,5485.0
2023-01-31 13:00:00,257.42,258.82,257.1,257.36,7064.0,250.8969,252.2614,250.585,250.8384,7064.0
2023-01-31 13:30:00,257.39,258.07,256.56,258.07,11244.0,250.8676,251.5304,250.0587,251.5304,11244.0
2023-01-31 14:00:00,258.6,258.91,255.45,255.62,16592.0,252.047,252.3491,248.9768,249.1425,16592.0
2023-01-31 14:30:00,255.74,257.95,254.05,257.82,18374.0,249.2594,251.4134,247.6123,251.2867,18374.0
2023-01-31 15:00:00,257.82,258.52,256.5,258.41,21718.0,251.2867,251.969,250.0002,251.8618,21718.0
2023-01-31 15:30:00,258.36,260.92,258.32,260.91,93486.0,251.8131,254.3082,251.7741,254.2984,93486.0
2023-02-01 09:30:00,256.49,262.44,255.16,261.1,23915.0,249.9904,255.7897,248.6941,254.4836,23915.0
2023-02-01 10:00:00,261.44,261.65,258.82,259.88,15941.0,254.815,255.0197,252.2614,253.2945,15941.0
2023-02-01 10:30:00,259.9,260.42,257.42,259.12,14081.0,253.314,253.8209,250.8969,252.5538,14081.0
2023-02-01 11:00:00,259.36,260.95,259.36,260.76,6533.0,252.7877,254.3374,252.7877,254.1522,6533.0
2023-02-01 11:30:00,260.75,261.36,260.51,260.7,8509.0,254.1425,254.737,253.9086,254.0938,8509.0
2023-02-01 12:00:00,260.19,261.41,259.89,261.41,12111.0,253.5967,254.7858,253.3043,254.7858,12111.0
2023-02-01 12:30:00,261.44,262.65,261.44,262.4,31338.0,254.815,255.9943,254.815,255.7507,31338.0
2023-02-01 13:00:00,262.1,262.24,260.79,262.24,11328.0,255.4583,255.5947,254.1815,255.5947,11328.0
2023-02-01 13:30:00,262.38,263.35,261.31,262.77,43007.0,255.7312,256.6766,254.6883,256.1113,43007.0
2023-02-01 14:00:00,262.68,263.21,258.69,262.52,12546.0,256.0236,256.5402,252.1347,255.8676,12546.0
2023-02-01 14:30:00,262.29,266.85,260.74,264.98,23589.0,255.6435,260.0879,254.1327,258.2653,23589.0
2023-02-01 15:00:00,265.8,268.34,265.22,268.1,19670.0,259.0645,261.5402,258.4992,261.3062,19670.0
2023-02-01 15:30:00,268.2,269.38,266.6,268.23,67356.0,261.4037,262.5538,259.8442,261.4329,67356.0
2023-02-02 09:30:00,270.2,274.78,269.07,273.93,48368.0,263.353,267.817,262.2517,266.9885,48368.0
2023-02-02 10:00:00,273.31,273.77,270.87,272.64,23594.0,266.3842,266.8326,264.006,265.7312,23594.0
2023-02-02 10:30:00,273.16,277.41,273.16,277.18,17792.0,266.238,270.3803,266.238,270.1561,17792.0
2023-02-02 11:00:00,277.44,278.09,276.75,277.9,36784.0,270.4096,271.0431,269.737,270.8579,36784.0
2023-02-02 11:30:00,277.87,277.95,274.72,274.72,9765.0,270.8287,270.9066,267.7585,267.7585,9765.0
2023-02-02 12:00:00,274.84,275.28,273.77,273.78,5681.0,267.8754,268.3043,266.8326,266.8423,5681.0
2023-02-02 12:30:00,273.58,273.64,271.87,272.46,4430.0,266.6474,266.7058,264.9807,265.5558,4430.0
2023-02-02 13:00:00,272.58,274.21,272.41,273.67,6962.0,265.6727,267.2614,265.507,266.7351,6962.0
2023-02-02 13:30:00,273.8,275.53,273.8,275.53,4443.0,266.8618,268.548,266.8618,268.548,4443.0
2023-02-02 14:00:00,276.03,276.03,274.98,275.33,10300.0,269.0353,269.0353,268.0119,268.353,10300.0
2023-02-02 14:30:00,275.36,275.37,274.48,275.07,11510.0,268.3823,268.392,267.5246,268.0996,11510.0
2023-02-02 15:00:00,275.07,277.68,274.62,277.22,16542.0,268.0996,270.6435,267.661,270.1951,16542.0
2023-02-02 15:30:00,277.24,278.84,276.73,278.64,57739.0,270.2146,271.7741,269.7175,271.5791,57739.0
2023-02-03 09:30:00,274.23,277.78,273.7,275.74,14874.0,267.2809,270.7409,266.7643,268.7526,14874.0
2023-02-03 10:00:00,275.37,278.72,274.42,276.65,17499.0,268.392,271.6571,267.4661,269.6396,17499.0
2023-02-03 10:30:00,276.35,277.91,274.91,276.34,18755.0,269.3472,270.8676,267.9437,269.3374,18755.0
2023-02-03 11:00:00,276.49,277.99,276.48,277.76,8880.0,269.4836,270.9456,269.4739,270.7214,8880.0
2023-02-03 11:30:00,277.67,278.17,275.27,275.28,5715.0,270.6337,271.1211,268.2945,268.3043,5715.0
2023-02-03 12:00:00,275.38,277.57,275.18,277.57,5747.0,268.4018,270.5363,268.2068,270.5363,5747.0
2023-02-03 12:30:00,277.67,278.37,277.35,277.35,4000.0,270.6337,271.316,270.3218,270.3218,4000.0
2023-02-03 13:00:00,277.01,277.14,276.02,276.06,4039.0,269.9905,270.1172,269.0255,269.0645,4039.0
2023-02-03 13:30:00,275.79,276.91,275.56,275.9,10043.0,268.8014,269.893,268.5772,268.9086,10043.0
2023-02-03 14:00:00,276.04,276.27,275.22,275.65,17130.0,269.045,269.2692,268.2458,268.6649,17130.0
2023-02-03 14:30:00,275.33,275.91,274.77,274.94,7230.0,268.353,268.9183,267.8072,267.9729,7230.0
2023-02-03 15:00:00,274.68,275.25,273.99,274.5,7799.0,267.7195,268.2751,267.047,267.5441,7799.0
2023-02-03 15:30:00,274.49,275.04,273.43,274.55,40914.0,267.5343,268.0704,266.5012,267.5928,40914.0
2023-02-06 09:30:00,270.66,271.18,266.46,268.66,17498.0,263.8014,264.3082,259.7078,261.852,17498.0
2023-02-06 10:00:00,268.35,268.52,267.03,267.26,6582.0,261.5499,261.7156,260.2633,260.4875,6582.0
2023-02-06 10:30:00,266.83,269.14,266.46,268.96,4566.0,260.0684,262.3199,259.7078,262.1444,4566.0
2023-02-06 11:00:00,268.84,269.5,268.22,268.81,4906.0,262.0275,262.6708,261.4232,261.9982,4906.0
2023-02-06 11:30:00,269.11,269.48,267.87,267.88,4719.0,262.2906,262.6513,261.0821,261.0918,4719.0
2023-02-06 12:00:00,267.96,268.19,267.4,268.17,3914.0,261.1698,261.394,260.624,261.3745,3914.0
2023-02-06 12:30:00,268.37,268.41,267.32,267.32,3348.0,261.5694,261.6084,260.546,260.546,3348.0
2023-02-06 13:00:00,267.35,267.52,267.0,267.28,3033.0,260.5752,260.7409,260.2341,260.507,3033.0
2023-02-06 13:30:00,267.27,267.72,266.79,267.7,3029.0,260.4973,260.9359,260.0294,260.9164,3029.0
2023-02-06 14:00:00,267.91,268.14,267.3,267.34,5995.0,261.1211,261.3452,260.5265,260.5655,5995.0
2023-02-06 14:30:00,267.56,268.57,267.23,268.57,3108.0,260.7799,261.7643,260.4583,261.7643,3108.0
2023-02-06 15:00:00,268.62,268.93,268.1,268.81,5217.0,261.8131,262.1152,261.3062,261.9982,5217.0
2023-02-06 15:30:00,268.67,269.18,268.4,268.41,28137.0,261.8618,262.3589,261.5986,261.6084,28137.0
2023-02-07 09:30:00,265.46,266.16,260.14,261.05,12967.0,258.7331,259.4154,253.5479,254.4349,12967.0
2023-02-07 10:00:00,261.35,262.67,260.21,261.06,9450.0,254.7273,256.0138,253.6162,254.4446,9450.0
2023-02-07 10:30:00,261.32,263.12,260.7,261.47,13107.0,254.698,256.4524,254.0938,254.8442,13107.0
2023-02-07 11:00:00,261.54,262.71,261.31,262.44,4888.0,254.9125,256.0528,254.6883,255.7897,4888.0
2023-02-07 11:30:00,262.71,262.98,261.28,261.28,8423.0,256.0528,256.316,254.6591,254.6591,8423.0
2023-02-07 12:00:00,261.11,261.38,260.2,260.2,5419.0,254.4934,254.7565,253.6064,253.6064,5419.0
2023-02-07 12:30:00,260.47,264.38,260.37,264.17,6968.0,253.8696,257.6805,253.7721,257.4758,6968.0
2023-02-07 13:00:00,264.45,264.46,260.73,260.73,5766.0,257.7487,257.7585,254.123,254.123,5766.0
2023-02-07 13:30:00,260.93,261.43,259.12,260.16,10178.0,254.3179,254.8053,252.5538,253.5674,10178.0
2023-02-07 14:00:00,260.49,263.65,260.44,263.09,5751.0,253.8891,256.969,253.8403,256.4232,5751.0
2023-02-07 14:30:00,263.4,264.41,263.06,263.95,6562.0,256.7253,257.7097,256.394,257.2614,6562.0
2023-02-07 15:00:00,263.88,265.22,262.65,263.2,9261.0,257.1932,258.4992,255.9943,256.5304,9261.0
2023-02-07 15:30:00,263.31,263.6,262.35,263.35,26383.0,256.6376,256.9203,255.7019,256.6766,26383.0
2023-02-08 09:30:00,260.96,264.19,260.96,264.19,3004.0,254.3472,257.4953,254.3472,257.4953,3004.0
2023-02-08 10:00:00,263.33,263.88,262.87,263.7,3746.0,256.6571,257.1932,256.2088,257.0177,3746.0
2023-02-08 10:30:00,264.04,265.64,263.22,264.99,5452.0,257.3491,258.9086,256.5499,258.275,5452.0
2023-02-08 11:00:00,265.0,265.01,263.46,263.83,2307.0,258.2848,258.2945,256.7838,257.1444,2307.0
2023-02-08 11:30:00,263.96,264.38,263.48,263.98,13246.0,257.2711,257.6805,256.8033,257.2906,13246.0
2023-02-08 12:00:00,263.88,264.18,263.64,264.0,11426.0,257.1932,257.4856,256.9593,257.3101,11426.0
2023-02-08 12:30:00,264.21,264.25,263.67,263.89,13070.0,257.5148,257.5538,256.9885,257.2029,13070.0
2023-02-08 13:00:00,263.88,264.3,263.4,263.44,8815.0,257.1932,257.6025,256.7253,256.7643,8815.0
2023-02-08 13:30:00,263.38,263.58,262.54,263.07,7055.0,256.7058,256.9008,255.8871,256.4037,7055.0
2023-02-08 14:00:00,262.75,263.37,262.53,262.65,3430.0,256.0918,256.6961,255.8774,255.9943,3430.0
2023-02-08 14:30:00,262.81,263.55,261.93,263.38,7555.0,256.1503,256.8715,255.2926,256.7058,7555.0
2023-02-08 15:00:00,263.46,263.46,262.28,262.84,5838.0,256.7838,256.7838,255.6337,256.1795,5838.0
2023-02-08 15:30:00,262.8,264.05,262.69,263.03,27138.0,256.1405,257.3589,256.0333,256.3647,27138.0
2023-02-09 09:30:00,266.02,269.27,265.61,266.53,4055.0,259.2789,262.4466,258.8793,259.776,4055.0
2023-02-09 10:00:00,266.77,267.0,264.24,264.24,8106.0,260.0099,260.2341,257.544,257.544,8106.0
2023-02-09 10:30:00,264.37,265.25,264.18,264.29,4100.0,257.6708,258.5285,257.4856,257.5928,4100.0
2023-02-09 11:00:00,264.02,265.03,263.89,264.28,4012.0,257.3296,258.314,257.2029,257.583,4012.0
2023-02-09 11:30:00,264.34,265.18,264.05,264.46,3922.0,257.6415,258.4602,257.3589,257.7585,3922.0
2023-02-09 12:00:00,264.6,264.79,264.2,264.31,3010.0,257.8949,258.0801,257.5051,257.6123,3010.0
2023-02-09 12:30:00,264.25,264.26,262.83,263.73,3820.0,257.5538,257.5635,256.1698,257.047,3820.0
2023-02-09 13:00:00,263.54,264.03,263.25,263.67,3410.0,256.8618,257.3394,256.5791,256.9885,3410.0
2023-02-09 13:30:00,263.49,263.5,261.93,262.24,6151.0,256.8131,256.8228,255.2926,255.5947,6151.0
2023-02-09 14:00:00,262.26,264.17,262.13,264.09,10148.0,255.6142,257.4758,255.4875,257.3979,10148.0
2023-02-09 14:30:00,263.75,264.3,263.38,263.94,8924.0,257.0665,257.6025,256.7058,257.2517,8924.0
2023-02-09 15:00:00,263.9,263.9,262.43,262.98,8137.0,257.2127,257.2127,255.7799,256.316,8137.0
2023-02-09 15:30:00,262.71,263.92,261.99,262.79,27157.0,256.0528,257.2322,255.3511,256.1308,27157.0
2023-02-10 09:30:00,261.59,264.46,260.05,260.76,4654.0,254.9612,257.7585,253.4602,254.1522,4654.0
2023-02-10 10:00:00,260.56,262.31,259.87,262.16,5468.0,253.9573,255.663,253.2848,255.5168,5468.0
2023-02-10 10:30:00,262.23,262.5,260.68,261.12,8646.0,255.585,255.8481,254.0743,254.5031,8646.0
2023-02-10 11:00:00,261.09,261.37,258.67,260.01,6033.0,254.4739,254.7468,252.1152,253.4212,6033.0
2023-02-10 11:30:00,260.22,260.49,259.55,259.79,1511.0,253.6259,253.8891,252.9729,253.2068,1511.0
2023-02-10 12:00:00,259.94,260.28,258.49,259.31,4525.0,253.353,253.6844,251.9398,252.739,4525.0
2023-02-10 12:30:00,259.9,260.36,259.9,259.91,2760.0,253.314,253.7624,253.314,253.3238,2760.0
2023-02-10 13:00:00,260.02,260.51,259.59,260.22,1920.0,253.431,253.9086,253.0119,253.6259,1920.0
2023-02-10 13:30:00,260.14,260.14,259.01,259.41,2425.0,253.5479,253.5479,252.4466,252.8364,2425.0
2023-02-10 14:00:00,259.31,259.7,258.93,259.19,3191.0,252.739,253.1191,252.3686,252.622,3191.0
2023-02-10 14:30:00,259.19,259.66,258.29,259.13,7322.0,252.622,253.0801,251.7448,252.5635,7322.0
2023-02-10 15:00:00,259.28,259.63,258.71,259.13,4119.0,252.7097,253.0509,252.1542,252.5635,4119.0
2023-02-10 15:30:00,259.13,259.7,258.41,259.69,33387.0,252.5635,253.1191,251.8618,253.1093,33387.0
2023-02-13 09:30:00,260.91,263.9,260.51,263.21,3166.0,254.2984,257.2127,253.9086,256.5402,3166.0
2023-02-13 10:00:00,263.77,263.79,261.75,262.71,6663.0,257.086,257.1055,255.1171,256.0528,6663.0
2023-02-13 10:30:00,262.65,263.83,262.65,263.24,2406.0,255.9943,257.1444,255.9943,256.5694,2406.0
2023-02-13 11:00:00,263.56,264.04,263.05,264.04,1623.0,256.8813,257.3491,256.3842,257.3491,1623.0
2023-02-13 11:30:00,263.33,264.76,263.29,264.76,2109.0,256.6571,258.0509,256.6181,258.0509,2109.0
2023-02-13 12:00:00,265.02,265.04,264.02,264.4,3891.0,258.3043,258.3238,257.3296,257.7,3891.0
2023-02-13 12:30:00,264.46,265.15,264.43,265.05,2908.0,257.7585,258.431,257.7292,258.3335,2908.0
2023-02-13 13:00:00,265.17,265.59,264.7,265.51,3920.0,258.4505,258.8598,257.9924,258.7819,3920.0
2023-02-13 13:30:00,265.42,266.33,265.32,266.33,2683.0,258.6941,259.5811,258.5967,259.5811,2683.0
2023-02-13 14:00:00,266.35,266.41,265.43,265.43,3885.0,259.6006,259.6591,258.7039,258.7039,3885.0
2023-02-13 14:30:00,265.14,266.05,265.14,266.05,3463.0,258.4212,259.3082,258.4212,259.3082,3463.0
2023-02-13 15:00:00,265.97,266.61,265.57,266.35,4245.0,259.2302,259.854,258.8403,259.6006,4245.0
2023-02-13 15:30:00,266.53,266.94,265.2,265.75,25201.0,259.776,260.1756,258.4797,259.0158,25201.0
2023-02-14 09:30:00,264.14,264.14,261.53,263.69,4495.0,257.4466,257.4466,254.9027,257.008,4495.0
2023-02-14 10:00:00,263.7,266.72,263.7,265.73,6406.0,257.0177,259.9612,257.0177,258.9963,6406.0
2023-02-14 10:30:00,265.7,265.7,261.67,262.44,7699.0,258.9671,258.9671,255.0392,255.7897,7699.0
2023-02-14 11:00:00,262.38,264.14,262.37,263.11,10806.0,255.7312,257.4466,255.7214,256.4427,10806.0
2023-02-14 11:30:00,262.81,263.1,261.84,262.66,8321.0,256.1503,256.4329,255.2049,256.0041,8321.0
2023-02-14 12:00:00,263.15,264.13,262.96,263.8,1979.0,256.4817,257.4368,256.2965,257.1152,1979.0
2023-02-14 12:30:00,263.46,264.24,263.46,264.23,1600.0,256.7838,257.544,256.7838,257.5343,1600.0
2023-02-14 13:00:00,264.51,265.9,264.51,265.04,1950.0,257.8072,259.162,257.8072,258.3238,1950.0
2023-02-14 13:30:00,265.36,265.66,264.39,264.4,1805.0,258.6357,258.9281,257.6902,257.7,1805.0
2023-02-14 14:00:00,264.63,265.22,263.88,265.22,2607.0,257.9242,258.4992,257.1932,258.4992,2607.0
2023-02-14 14:30:00,265.23,265.65,265.23,265.35,2508.0,258.509,258.9183,258.509,258.6259,2508.0
2023-02-14 15:00:00,265.51,265.62,264.64,264.88,3641.0,258.7819,258.8891,257.9339,258.1678,3641.0
2023-02-14 15:30:00,264.82,264.84,263.52,264.36,18583.0,258.1094,258.1288,256.8423,257.661,18583.0
2023-02-15 09:30:00,262.4,264.27,261.15,262.96,1781.0,255.7507,257.5733,254.5324,256.2965,1781.0
2023-02-15 10:00:00,263.88,264.2,262.57,262.57,1016.0,257.1932,257.5051,255.9164,255.9164,1016.0
2023-02-15 10:30:00,264.59,265.59,264.59,265.2,2560.0,257.8852,258.8598,257.8852,258.4797,2560.0
2023-02-15 11:00:00,265.41,265.48,264.47,264.47,1500.0,258.6844,258.7526,257.7682,257.7682,1500.0
2023-02-15 11:30:00,264.69,265.05,264.25,264.32,1565.0,257.9826,258.3335,257.5538,257.622,1565.0
2023-02-15 12:00:00,264.3,264.3,263.42,263.42,2206.0,257.6025,257.6025,256.7448,256.7448,2206.0
2023-02-15 12:30:00,263.41,263.84,263.39,263.39,2156.0,256.7351,257.1542,256.7156,256.7156,2156.0
2023-02-15 13:00:00,263.54,264.71,263.54,264.71,1501.0,256.8618,258.0021,256.8618,258.0021,1501.0
2023-02-15 13:30:00,264.75,265.4,264.52,265.17,2182.0,258.0411,258.6747,257.817,258.4505,2182.0
2023-02-15 14:00:00,265.4,266.32,265.4,266.32,4006.0,258.6747,259.5713,258.6747,259.5713,4006.0
2023-02-15 14:30:00,266.33,266.59,265.22,265.22,3539.0,259.5811,259.8345,258.4992,258.4992,3539.0
2023-02-15 15:00:00,265.44,266.14,265.06,266.13,3929.0,258.7136,259.3959,258.3433,259.3862,3929.0
2023-02-15 15:30:00,266.42,266.63,265.31,266.13,22335.0,259.6688,259.8735,258.5869,259.3862,22335.0
2023-02-16 09:30:00,261.43,262.7,261.43,261.6,2170.0,254.8053,256.0431,254.8053,254.9709,2170.0
2023-02-16 10:00:00,261.48,264.72,261.37,264.64,8200.0,254.854,258.0119,254.7468,257.9339,8200.0
2023-02-16 10:30:00,264.62,266.26,264.62,265.89,3698.0,257.9144,259.5129,257.9144,259.1522,3698.0
2023-02-16 11:00:00,265.65,266.29,265.41,266.0,4346.0,258.9183,259.5421,258.6844,259.2595,4346.0
2023-02-16 11:30:00,265.99,266.74,265.94,266.73,1903.0,259.2497,259.9807,259.201,259.971,1903.0
2023-02-16 12:00:00,266.69,267.67,266.54,267.58,3603.0,259.932,260.8871,259.7858,260.7994,3603.0
2023-02-16 12:30:00,267.59,268.59,267.59,268.37,5144.0,260.8092,261.7838,260.8092,261.5694,5144.0
2023-02-16 13:00:00,268.63,268.89,268.03,268.15,5493.0,261.8228,262.0762,261.238,261.355,5493.0
2023-02-16 13:30:00,268.05,268.75,268.05,268.7,5547.0,261.2575,261.9398,261.2575,261.891,5547.0
2023-02-16 14:00:00,268.87,269.24,268.28,268.87,5408.0,262.0567,262.4173,261.4817,262.0567,5408.0
2023-02-16 14:30:00,268.88,269.75,268.62,269.59,7174.0,262.0665,262.9144,261.8131,262.7585,7174.0
2023-02-16 15:00:00,269.39,269.39,267.93,267.93,10170.0,262.5635,262.5635,261.1405,261.1405,10170.0
2023-02-16 15:30:00,267.82,268.94,266.84,266.85,44596.0,261.0333,262.1249,260.0782,260.0879,44596.0
2023-02-17 09:30:00,265.74,265.74,263.55,263.99,7360.0,259.006,259.006,256.8715,257.3004,7360.0
2023-02-17 10:00:00,264.04,265.51,263.84,263.84,8855.0,257.3491,258.7819,257.1542,257.1542,8855.0
2023-02-17 10:30:00,263.85,264.57,261.95,262.98,13896.0,257.1639,257.8657,255.3121,256.316,13896.0
2023-02-17 11:00:00,262.99,264.75,262.32,263.86,11178.0,256.3257,258.0411,255.6727,257.1737,11178.0
2023-02-17 11:30:00,263.73,264.86,263.71,264.41,7856.0,257.047,258.1483,257.0275,257.7097,7856.0
2023-02-17 12:00:00,264.53,266.22,264.49,266.0,9205.0,257.8267,259.4739,257.7877,259.2595,9205.0
2023-02-17 12:30:00,266.14,266.83,265.88,266.81,3927.0,259.3959,260.0684,259.1425,260.0489,3927.0
2023-02-17 13:00:00,266.91,267.25,266.17,266.73,4961.0,260.1464,260.4778,259.4251,259.971,4961.0
2023-02-17 13:30:00,266.84,267.38,266.42,267.08,9680.0,260.0782,260.6045,259.6688,260.3121,9680.0
2023-02-17 14:00:00,267.33,268.1,267.32,267.72,7837.0,260.5557,261.3062,260.546,260.9359,7837.0
2023-02-17 14:30:00,268.04,268.32,267.75,268.31,4387.0,261.2478,261.5207,260.9651,261.5109,4387.0
2023-02-17 15:00:00,268.34,268.69,268.07,268.08,4127.0,261.5402,261.8813,261.277,261.2867,4127.0
2023-02-17 15:30:00,267.82,269.62,267.81,269.13,31142.0,261.0333,262.7877,261.0236,262.3101,31142.0
2023-02-21 09:30:00,265.81,267.04,261.38,262.53,14428.0,259.0743,260.2731,254.7565,255.8774,14428.0
2023-02-21 10:00:00,261.45,262.76,260.12,260.24,66015.0,254.8247,256.1016,253.5285,253.6454,66015.0
2023-02-21 10:30:00,260.05,260.43,258.87,260.18,8169.0,253.4602,253.8306,252.3101,253.5869,8169.0
2023-02-21 11:00:00,259.5,259.93,258.65,258.65,8916.0,252.9242,253.3433,252.0957,252.0957,8916.0
2023-02-21 11:30:00,258.49,258.9,257.2,257.78,3837.0,251.9398,252.3394,250.6824,251.2477,3837.0
2023-02-21 12:00:00,257.74,258.16,255.71,256.06,5405.0,251.2088,251.6181,249.2302,249.5713,5405.0
2023-02-21 12:30:00,256.4,259.01,256.4,259.01,14545.0,249.9027,252.4466,249.9027,252.4466,14545.0
2023-02-21 13:00:00,259.16,259.52,258.24,258.76,4213.0,252.5928,252.9437,251.6961,252.2029,4213.0
2023-02-21 13:30:00,258.67,259.08,257.31,258.03,3633.0,252.1152,252.5148,250.7897,251.4914,3633.0
2023-02-21 14:00:00,257.68,258.88,257.46,258.56,8499.0,251.1503,252.3199,250.9359,252.008,8499.0
2023-02-21 14:30:00,258.77,260.0,257.84,257.84,10080.0,252.2127,253.4115,251.3062,251.3062,10080.0
2023-02-21 15:00:00,257.91,258.24,256.53,257.02,8218.0,251.3745,251.6961,250.0294,250.507,8218.0
2023-02-21 15:30:00,257.16,257.82,254.01,254.3,59380.0,250.6435,251.2867,247.5733,247.8559,59380.0
2023-02-22 09:30:00,256.36,258.89,253.39,258.89,8957.0,249.8637,252.3296,246.969,252.3296,8957.0
2023-02-22 10:00:00,258.75,258.75,256.95,256.95,2421.0,252.1932,252.1932,250.4388,250.4388,2421.0
2023-02-22 10:30:00,256.86,256.86,255.74,256.62,1709.0,250.3511,250.3511,249.2594,250.1171,1709.0
2023-02-22 11:00:00,257.11,257.36,256.3,256.49,1431.0,250.5947,250.8384,249.8053,249.9904,1431.0
2023-02-22 11:30:00,256.2,256.59,256.03,256.59,1332.0,249.7078,250.0879,249.5421,250.0879,1332.0
2023-02-22 12:00:00,256.33,256.77,256.0,256.16,2609.0,249.8345,250.2633,249.5129,249.6688,2609.0
2023-02-22 12:30:00,255.94,256.05,255.24,255.41,2472.0,249.4544,249.5616,248.7721,248.9378,2472.0
2023-02-22 13:00:00,255.26,255.92,255.1,255.92,2754.0,248.7916,249.4349,248.6357,249.4349,2754.0
2023-02-22 13:30:00,255.73,255.82,255.39,255.39,1300.0,249.2497,249.3374,248.9183,248.9183,1300.0
2023-02-22 14:00:00,254.96,255.01,252.99,253.55,7464.0,248.4992,248.5479,246.5791,247.1249,7464.0
2023-02-22 14:30:00,253.29,253.3,251.95,251.95,3028.0,246.8715,246.8813,245.5655,245.5655,3028.0
2023-02-22 15:00:00,251.92,252.89,251.92,252.48,4317.0,245.5362,246.4817,245.5362,246.0821,4317.0
2023-02-22 15:30:00,252.1,253.76,251.43,253.76,23851.0,245.7117,247.3296,245.0587,247.3296,23851.0
2023-02-23 09:30:00,253.83,256.68,253.83,255.42,5287.0,247.3978,250.1756,247.3978,248.9476,5287.0
2023-02-23 10:00:00,256.14,256.14,253.88,254.28,18300.0,249.6493,249.6493,247.4466,247.8364,18300.0
2023-02-23 10:30:00,254.16,254.57,252.27,252.89,7714.0,247.7195,248.1191,245.8774,246.4817,7714.0
2023-02-23 11:00:00,253.39,254.09,252.63,252.63,19421.0,246.969,247.6513,246.2283,246.2283,19421.0
2023-02-23 11:30:00,252.82,252.82,251.55,251.68,6337.0,246.4134,246.4134,245.1756,245.3023,6337.0
2023-02-23 12:00:00,251.49,251.77,250.84,251.21,5053.0,245.1171,245.39,244.4836,244.8442,5053.0
2023-02-23 12:30:00,251.22,252.07,251.22,251.75,4827.0,244.854,245.6824,244.854,245.3706,4827.0
2023-02-23 13:00:00,251.6,252.55,251.54,252.31,6952.0,245.2244,246.1503,245.1659,245.9164,6952.0
2023-02-23 13:30:00,252.22,253.66,252.14,253.23,5561.0,245.8286,247.2322,245.7507,246.813,5561.0
2023-02-23 14:00:00,253.29,253.7,253.08,253.5,3145.0,246.8715,247.2711,246.6668,247.0762,3145.0
2023-02-23 14:30:00,254.14,254.24,253.69,253.74,2275.0,247.7,247.7975,247.2614,247.3101,2275.0
2023-02-23 15:00:00,253.97,254.72,253.84,254.47,4954.0,247.5343,248.2653,247.4076,248.0216,4954.0
2023-02-23 15:30:00,254.42,255.12,254.24,254.81,24758.0,247.9729,248.6552,247.7975,248.353,24758.0
2023-02-24 09:30:00,251.22,251.53,248.42,249.47,8745.0,244.854,245.1561,242.1249,243.1483,8745.0
2023-02-24 10:00:00,248.95,251.4,248.45,248.71,8390.0,242.6415,245.0294,242.1542,242.4076,8390.0
2023-02-24 10:30:00,248.84,249.37,248.5,249.34,3200.0,242.5343,243.0509,242.2029,243.0216,3200.0
2023-02-24 11:00:00,248.88,251.47,248.87,251.44,6472.0,242.5733,245.0976,242.5635,245.0684,6472.0
2023-02-24 11:30:00,251.49,252.65,251.49,251.73,13189.0,245.1171,246.2477,245.1171,245.3511,13189.0
2023-02-24 12:00:00,251.27,252.42,251.18,252.24,1403.0,244.9027,246.0236,244.815,245.8481,1403.0
2023-02-24 12:30:00,252.45,252.45,251.49,251.69,2093.0,246.0528,246.0528,245.1171,245.3121,2093.0
2023-02-24 13:00:00,251.83,252.15,251.33,251.82,1500.0,245.4485,245.7604,244.9612,245.4388,1500.0
2023-02-24 13:30:00,251.61,252.29,251.28,252.09,1596.0,245.2341,245.8969,244.9125,245.7019,1596.0
2023-02-24 14:00:00,252.19,252.31,251.75,252.2,2400.0,245.7994,245.9164,245.3706,245.8091,2400.0
2023-02-24 14:30:00,252.01,253.01,251.86,253.01,2905.0,245.624,246.5986,245.4778,246.5986,2905.0
2023-02-24 15:00:00,253.16,253.19,252.48,252.48,6330.0,246.7448,246.7741,246.0821,246.0821,6330.0
2023-02-24 15:30:00,252.16,252.21,250.21,250.82,31032.0,245.7702,245.8189,243.8696,244.4641,31032.0
2023-02-27 09:30:00,254.31,256.58,252.46,256.58,4513.0,247.8657,250.0782,246.0626,250.0782,4513.0
2023-02-27 10:00:00,257.4,258.1,256.79,256.81,4761.0,250.8774,251.5596,250.2828,250.3023,4761.0
2023-02-27 10:30:00,256.56,256.92,255.57,255.82,9760.0,250.0587,250.4095,249.0938,249.3374,9760.0
2023-02-27 11:00:00,256.17,256.72,255.25,255.44,2397.0,249.6785,250.2146,248.7819,248.967,2397.0
2023-02-27 11:30:00,255.4,255.4,254.01,254.01,1525.0,248.9281,248.9281,247.5733,247.5733,1525.0
2023-02-27 12:00:00,254.03,254.08,252.61,252.84,4125.0,247.5928,247.6415,246.2088,246.4329,4125.0
2023-02-27 12:30:00,252.95,253.35,252.79,253.17,3489.0,246.5401,246.93,246.3842,246.7546,3489.0
2023-02-27 13:00:00,253.05,253.31,252.65,253.19,1723.0,246.6376,246.891,246.2477,246.7741,1723.0
2023-02-27 13:30:00,253.13,253.17,252.69,253.05,4278.0,246.7156,246.7546,246.2867,246.6376,4278.0
2023-02-27 14:00:00,253.33,253.33,252.29,252.45,2617.0,246.9105,246.9105,245.8969,246.0528,2617.0
2023-02-27 14:30:00,252.7,252.72,251.85,252.16,4248.0,246.2965,246.316,245.468,245.7702,4248.0
2023-02-27 15:00:00,252.07,253.18,251.87,252.48,8779.0,245.6824,246.7643,245.4875,246.0821,8779.0
2023-02-27 15:30:00,252.48,253.26,252.42,252.91,24972.0,246.0821,246.8423,246.0236,246.5012,24972.0
2023-02-28 09:30:00,252.6,256.09,252.33,255.41,11245.0,246.199,249.6006,245.9359,248.9378,11245.0
2023-02-28 10:00:00,255.39,256.83,254.73,256.26,6240.0,248.9183,250.3218,248.275,249.7663,6240.0
2023-02-28 10:30:00,256.23,256.41,254.54,255.81,2873.0,249.737,249.9125,248.0899,249.3277,2873.0
2023-02-28 11:00:00,255.98,256.95,255.89,256.32,3284.0,249.4934,250.4388,249.4056,249.8247,3284.0
2023-02-28 11:30:00,256.11,256.11,255.48,255.53,2314.0,249.6201,249.6201,249.006,249.0548,2314.0
2023-02-28 12:00:00,255.54,255.77,255.13,255.6,2700.0,249.0645,249.2887,248.6649,249.123,2700.0
2023-02-28 12:30:00,255.67,255.78,255.12,255.7,1454.0,249.1912,249.2984,248.6552,249.2205,1454.0
2023-02-28 13:00:00,255.82,256.52,255.78,256.39,3341.0,249.3374,250.0197,249.2984,249.893,3341.0
2023-02-28 13:30:00,256.46,256.98,256.31,256.91,3097.0,249.9612,250.468,249.815,250.3998,3097.0
2023-02-28 14:00:00,256.56,256.56,255.66,255.67,2795.0,250.0587,250.0587,249.1815,249.1912,2795.0
2023-02-28 14:30:00,255.51,255.56,254.67,254.67,3820.0,249.0353,249.084,248.2166,248.2166,3820.0
2023-02-28 15:00:00,254.39,254.67,253.83,254.14,2942.0,247.9437,248.2166,247.3978,247.7,2942.0
2023-02-28 15:30:00,254.03,255.2,253.8,254.73,30216.0,247.5928,248.7331,247.3686,248.275,30216.0
2023-03-01 09:30:00,253.15,256.03,251.79,254.0,11570.0,246.7351,249.5421,245.4095,247.5635,11570.0
2023-03-01 10:00:00,255.0,255.37,253.33,253.95,5551.0,248.5382,248.8988,246.9105,247.5148,5551.0
2023-03-01 10:30:00,253.48,255.06,253.48,254.9,3202.0,247.0567,248.5967,247.0567,248.4407,3202.0
2023-03-01 11:00:00,254.54,254.54,252.5,253.51,5940.0,248.0899,248.0899,246.1015,247.086,5940.0
2023-03-01 11:30:00,253.05,253.14,252.0,252.42,9201.0,246.6376,246.7253,245.6142,246.0236,9201.0
2023-03-01 12:00:00,252.39,252.92,252.27,252.53,6635.0,245.9943,246.5109,245.8774,246.1308,6635.0
2023-03-01 12:30:00,252.53,253.43,252.53,252.69,3260.0,246.1308,247.008,246.1308,246.2867,3260.0
2023-03-01 13:00:00,252.38,252.92,251.96,252.41,2831.0,245.9846,246.5109,245.5752,246.0138,2831.0
2023-03-01 13:30:00,252.08,252.59,251.99,252.28,5895.0,245.6922,246.1893,245.6045,245.8871,5895.0
2023-03-01 14:00:00,252.3,252.7,251.95,252.0,13010.0,245.9066,246.2965,245.5655,245.6142,13010.0
2023-03-01 14:30:00,252.0,252.59,251.97,252.52,5084.0,245.6142,246.1893,245.585,246.121,5084.0
2023-03-01 15:00:00,252.5,252.5,251.96,251.97,4710.0,246.1015,246.1015,245.5752,245.585,4710.0
2023-03-01 15:30:00,252.0,252.34,251.9,252.23,32905.0,245.6142,245.9456,245.5168,245.8384,32905.0
2023-03-02 09:30:00,249.84,251.17,249.56,251.05,4904.0,243.509,244.8052,243.236,244.6883,4904.0
2023-03-02 10:00:00,252.28,252.51,251.6,252.49,4272.0,245.8871,246.1113,245.2244,246.0918,4272.0
2023-03-02 10:30:00,252.15,252.77,251.49,252.68,5166.0,245.7604,246.3647,245.1171,246.277,5166.0
2023-03-02 11:00:00,252.0,252.68,252.0,252.42,800.0,245.6142,246.277,245.6142,246.0236,800.0
2023-03-02 11:30:00,252.36,252.49,251.57,251.63,5703.0,245.9651,246.0918,245.1951,245.2536,5703.0
2023-03-02 12:00:00,251.9,252.41,251.75,251.93,2259.0,245.5168,246.0138,245.3706,245.546,2259.0
2023-03-02 12:30:00,252.49,253.22,251.95,253.08,3757.0,246.0918,246.8033,245.5655,246.6668,3757.0
2023-03-02 13:00:00,252.75,252.85,252.43,252.71,3182.0,246.3452,246.4427,246.0333,246.3062,3182.0
2023-03-02 13:30:00,252.48,253.59,252.42,253.59,2759.0,246.0821,247.1639,246.0236,247.1639,2759.0
2023-03-02 14:00:00,253.97,254.5,253.59,254.34,4725.0,247.5343,248.0509,247.1639,247.8949,4725.0
2023-03-02 14:30:00,254.47,254.47,253.76,253.86,1862.0,248.0216,248.0216,247.3296,247.4271,1862.0
2023-03-02 15:00:00,253.89,254.22,253.39,254.08,1699.0,247.4563,247.778,246.969,247.6415,1699.0
2023-03-02 15:30:00,254.28,255.49,254.21,255.49,18174.0,247.8364,249.0158,247.7682,249.0158,18174.0
2023-03-03 09:30:00,258.07,259.45,255.62,256.42,4049.0,251.5304,252.8754,249.1425,249.9222,4049.0
2023-03-03 10:00:00,256.26,259.42,255.64,259.42,9564.0,249.7663,252.8462,249.162,252.8462,9564.0
2023-03-03 10:30:00,259.43,259.43,257.69,258.48,3768.0,252.8559,252.8559,251.16,251.93,3768.0
2023-03-03 11:00:00,258.4,258.58,258.22,258.22,1104.0,251.852,252.0275,251.6766,251.6766,1104.0
2023-03-03 11:30:00,258.52,259.09,258.35,259.08,2809.0,251.969,252.5246,251.8033,252.5148,2809.0
2023-03-03 12:00:00,259.12,259.44,259.03,259.27,1301.0,252.5538,252.8657,252.4661,252.7,1301.0
2023-03-03 12:30:00,259.37,259.49,259.13,259.49,1929.0,252.7975,252.9144,252.5635,252.9144,1929.0
2023-03-03 13:00:00,259.87,259.87,258.98,259.12,2890.0,253.2848,253.2848,252.4173,252.5538,2890.0
2023-03-03 13:30:00,259.13,260.32,258.93,260.18,3510.0,252.5635,253.7234,252.3686,253.5869,3510.0
2023-03-03 14:00:00,260.38,261.52,260.37,261.52,5737.0,253.7819,254.893,253.7721,254.893,5737.0
2023-03-03 14:30:00,261.6,262.15,261.59,261.9,6338.0,254.9709,255.507,254.9612,255.2633,6338.0
2023-03-03 15:00:00,261.82,262.37,261.7,262.12,5259.0,255.1854,255.7214,255.0684,255.4778,5259.0
2023-03-03 15:30:00,262.11,262.78,261.87,262.01,29049.0,255.468,256.121,255.2341,255.3706,29049.0
2023-03-06 09:30:00,262.08,264.37,259.33,262.42,4701.0,255.4388,257.6708,252.7585,255.7702,4701.0
2023-03-06 10:00:00,262.44,264.4,262.06,264.12,7566.0,255.7897,257.7,255.4193,257.4271,7566.0
2023-03-06 10:30:00,263.92,264.13,262.25,262.85,5401.0,257.2322,257.4368,255.6045,256.1893,5401.0
2023-03-06 11:00:00,262.84,263.12,262.36,262.64,10445.0,256.1795,256.4524,255.7117,255.9846,10445.0
2023-03-06 11:30:00,262.66,263.26,262.41,262.73,4761.0,256.0041,256.5889,255.7604,256.0723,4761.0
2023-03-06 12:00:00,262.88,263.4,262.52,262.89,2800.0,256.2185,256.7253,255.8676,256.2283,2800.0
2023-03-06 12:30:00,262.94,262.95,261.6,261.94,6990.0,256.277,256.2867,254.9709,255.3023,6990.0
2023-03-06 13:00:00,261.59,261.93,261.05,261.32,2871.0,254.9612,255.2926,254.4349,254.698,2871.0
2023-03-06 13:30:00,261.3,261.5,260.67,260.67,3718.0,254.6786,254.8735,254.0645,254.0645,3718.0
2023-03-06 14:00:00,260.57,260.57,259.63,259.86,3120.0,253.967,253.967,253.0509,253.275,3120.0
2023-03-06 14:30:00,259.97,261.16,259.79,261.16,9221.0,253.3823,254.5421,253.2068,254.5421,9221.0
2023-03-06 15:00:00,261.31,261.68,260.91,261.12,33879.0,254.6883,255.0489,254.2984,254.5031,33879.0
2023-03-06 15:30:00,260.56,260.99,259.87,259.94,30270.0,253.9573,254.3764,253.2848,253.353,30270.0
2023-03-07 09:30:00,260.26,263.23,258.57,262.35,7647.0,253.6649,256.5596,252.0177,255.7019,7647.0
2023-03-07 10:00:00,262.54,262.54,256.61,257.42,16003.0,255.8871,255.8871,250.1074,250.8969,16003.0
2023-03-07 10:30:00,257.97,259.84,257.58,257.88,8144.0,251.4329,253.2555,251.0528,251.3452,8144.0
2023-03-07 11:00:00,257.62,258.84,257.62,258.46,10135.0,251.0918,252.2809,251.0918,251.9105,10135.0
2023-03-07 11:30:00,258.46,260.44,258.17,259.04,9441.0,251.9105,253.8403,251.6279,252.4758,9441.0
2023-03-07 12:00:00,259.01,260.24,258.23,259.69,10987.0,252.4466,253.6454,251.6863,253.1093,10987.0
2023-03-07 12:30:00,259.08,259.66,258.89,259.0,4400.0,252.5148,253.0801,252.3296,252.4368,4400.0
2023-03-07 13:00:00,259.35,259.35,257.41,257.56,8482.0,252.778,252.778,250.8871,251.0333,8482.0
2023-03-07 13:30:00,257.51,257.94,256.67,256.75,10377.0,250.9846,251.4037,250.1659,250.2438,10377.0
2023-03-07 14:00:00,256.81,257.1,256.19,256.48,3590.0,250.3023,250.585,249.698,249.9807,3590.0
2023-03-07 14:30:00,256.44,257.03,255.95,256.04,6418.0,249.9417,250.5168,249.4641,249.5518,6418.0
2023-03-07 15:00:00,256.15,257.37,256.15,256.84,7133.0,249.6591,250.8481,249.6591,250.3316,7133.0
2023-03-07 15:30:00,256.97,257.49,256.18,257.22,35755.0,250.4583,250.9651,249.6883,250.7019,35755.0
2023-03-08 09:30:00,257.87,258.42,255.59,258.23,4919.0,251.3355,251.8715,249.1132,251.6863,4919.0
2023-03-08 10:00:00,257.87,258.38,256.58,258.15,3925.0,251.3355,251.8325,250.0782,251.6084,3925.0
2023-03-08 10:30:00,257.64,258.18,256.89,256.9,1832.0,251.1113,251.6376,250.3803,250.39,1832.0
2023-03-08 11:00:00,257.13,257.34,256.85,257.34,1400.0,250.6142,250.8189,250.3413,250.8189,1400.0
2023-03-08 11:30:00,256.9,258.09,256.59,257.88,2000.0,250.39,251.5499,250.0879,251.3452,2000.0
2023-03-08 12:00:00,257.77,258.01,256.72,256.72,2339.0,251.238,251.4719,250.2146,250.2146,2339.0
2023-03-08 12:30:00,256.33,256.64,255.82,255.82,2400.0,249.8345,250.1366,249.3374,249.3374,2400.0
2023-03-08 13:00:00,255.71,256.19,255.03,255.04,2609.0,249.2302,249.698,248.5674,248.5772,2609.0
2023-03-08 13:30:00,255.01,255.82,254.46,255.48,4200.0,248.5479,249.3374,248.0119,249.006,4200.0
2023-03-08 14:00:00,255.58,256.46,255.58,256.17,5047.0,249.1035,249.9612,249.1035,249.6785,5047.0
2023-03-08 14:30:00,256.27,256.45,255.98,256.19,2474.0,249.776,249.9515,249.4934,249.698,2474.0
2023-03-08 15:00:00,256.37,256.89,256.28,256.89,3772.0,249.8735,250.3803,249.7858,250.3803,3772.0
2023-03-08 15:30:00,257.34,258.27,257.15,257.93,11506.0,250.8189,251.7253,250.6337,251.3939,11506.0
2023-03-09 09:30:00,259.29,259.29,254.99,255.46,30057.0,252.7195,252.7195,248.5284,248.9865,30057.0
2023-03-09 10:00:00,255.96,255.96,254.31,254.91,10076.0,249.4739,249.4739,247.8657,248.4505,10076.0
2023-03-09 10:30:00,254.92,255.96,254.63,255.58,9360.0,248.4602,249.4739,248.1776,249.1035,9360.0
2023-03-09 11:00:00,255.18,255.88,254.26,255.46,12526.0,248.7136,249.3959,247.8169,248.9865,12526.0
2023-03-09 11:30:00,255.71,256.05,255.04,255.63,1915.0,249.2302,249.5616,248.5772,249.1522,1915.0
2023-03-09 12:00:00,255.61,255.61,254.9,255.19,2894.0,249.1327,249.1327,248.4407,248.7234,2894.0
2023-03-09 12:30:00,254.99,255.04,254.3,254.5,1525.0,248.5284,248.5772,247.8559,248.0509,1525.0
2023-03-09 13:00:00,254.5,254.93,253.31,253.33,4415.0,248.0509,248.47,246.891,246.9105,4415.0
2023-03-09 13:30:00,253.36,253.41,252.25,252.74,3168.0,246.9398,246.9885,245.8579,246.3355,3168.0
2023-03-09 14:00:00,252.73,254.02,252.66,253.77,5496.0,246.3257,247.583,246.2575,247.3394,5496.0
2023-03-09 14:30:00,253.67,254.0,253.02,253.68,4341.0,247.2419,247.5635,246.6084,247.2516,4341.0
2023-03-09 15:00:00,253.66,253.8,251.36,251.81,6650.0,247.2322,247.3686,244.9904,245.429,6650.0
2023-03-09 15:30:00,251.8,252.02,250.33,251.1,41471.0,245.4193,245.6337,243.9865,244.737,41471.0
2023-03-10 09:30:00,251.14,251.14,245.07,246.84,5623.0,244.776,244.776,238.8598,240.585,5623.0
2023-03-10 10:00:00,247.43,249.19,247.03,248.86,9037.0,241.16,242.8754,240.7702,242.5538,9037.0
2023-03-10 10:30:00,249.07,251.13,248.74,251.13,4927.0,242.7585,244.7663,242.4368,244.7663,4927.0
2023-03-10 11:00:00,250.9,252.35,249.95,251.37,4663.0,244.5421,245.9553,243.6162,245.0002,4663.0
2023-03-10 11:30:00,252.0,252.41,248.27,248.27,11782.0,245.6142,246.0138,241.9787,241.9787,11782.0
2023-03-10 12:00:00,248.8,248.8,246.33,246.64,6132.0,242.4953,242.4953,240.0879,240.39,6132.0
2023-03-10 12:30:00,246.59,247.27,244.54,244.54,8588.0,240.3413,241.0041,238.3433,238.3433,8588.0
2023-03-10 13:00:00,245.04,245.12,243.27,243.83,8731.0,238.8306,238.9086,237.1054,237.6512,8731.0
2023-03-10 13:30:00,243.58,243.61,242.51,242.95,5209.0,237.4076,237.4368,236.3647,236.7935,5209.0
2023-03-10 14:00:00,243.14,246.14,243.14,245.15,8581.0,236.9787,239.9027,236.9787,238.9378,8581.0
2023-03-10 14:30:00,245.18,247.79,245.18,247.0,6038.0,238.967,241.5109,238.967,240.7409,6038.0
2023-03-10 15:00:00,247.04,248.09,245.86,246.61,9226.0,240.7799,241.8033,239.6298,240.3608,9226.0
2023-03-10 15:30:00,246.55,246.73,244.95,245.28,22675.0,240.3023,240.4778,238.7429,239.0645,22675.0
2023-03-13 09:30:00,242.11,243.69,240.06,242.98,13537.0,235.9748,237.5148,233.9768,236.8228,13537.0
2023-03-13 10:00:00,242.75,243.27,240.0,240.0,18872.0,236.5986,237.1054,233.9183,233.9183,18872.0
2023-03-13 10:30:00,240.07,242.91,240.07,242.51,26963.0,233.9865,236.7546,233.9865,236.3647,26963.0
2023-03-13 11:00:00,242.29,244.6,242.05,244.6,28788.0,236.1503,238.4017,235.9164,238.4017,28788.0
2023-03-13 11:30:00,245.66,245.93,242.76,243.7,5472.0,239.4349,239.698,236.6084,237.5245,5472.0
2023-03-13 12:00:00,243.99,244.63,243.41,243.59,5897.0,237.8072,238.431,237.2419,237.4173,5897.0
2023-03-13 12:30:00,243.72,245.5,243.62,243.94,15629.0,237.544,239.2789,237.4466,237.7585,15629.0
2023-03-13 13:00:00,243.63,245.2,242.88,244.39,9986.0,237.4563,238.9865,236.7253,238.1971,9986.0
2023-03-13 13:30:00,244.64,245.45,243.32,245.39,4505.0,238.4407,239.2302,237.1542,239.1717,4505.0
2023-03-13 14:00:00,245.39,245.88,244.8,245.64,7482.0,239.1717,239.6493,238.5967,239.4154,7482.0
2023-03-13 14:30:00,245.76,246.26,244.9,245.06,7348.0,239.5323,240.0197,238.6941,238.8501,7348.0
2023-03-13 15:00:00,244.94,245.29,242.4,242.49,16979.0,238.7331,239.0743,236.2575,236.3452,16979.0
2023-03-13 15:30:00,242.74,244.89,242.74,243.99,49646.0,236.5889,238.6844,236.5889,237.8072,49646.0
2023-03-14 09:30:00,249.49,251.98,247.19,247.51,4401.0,243.1678,245.5947,240.9261,241.238,4401.0
2023-03-14 10:00:00,246.92,249.54,246.83,249.42,4827.0,240.6629,243.2166,240.5752,243.0996,4827.0
2023-03-14 10:30:00,248.85,250.38,248.77,249.86,6935.0,242.544,244.0353,242.4661,243.5284,6935.0
2023-03-14 11:00:00,249.88,250.76,249.46,250.49,4784.0,243.5479,244.4056,243.1386,244.1425,4784.0
2023-03-14 11:30:00,250.13,250.26,249.56,250.18,1945.0,243.7916,243.9183,243.236,243.8403,1945.0
2023-03-14 12:00:00,250.25,251.03,249.97,250.4,4227.0,243.9086,244.6688,243.6357,244.0548,4227.0
2023-03-14 12:30:00,249.97,250.57,249.77,250.08,5125.0,243.6357,244.2205,243.4407,243.7429,5125.0
2023-03-14 13:00:00,249.85,249.85,247.23,247.79,7159.0,243.5187,243.5187,240.9651,241.5109,7159.0
2023-03-14 13:30:00,247.52,248.13,246.52,247.18,8416.0,241.2477,241.8423,240.2731,240.9164,8416.0
2023-03-14 14:00:00,246.97,246.97,245.34,246.71,5209.0,240.7117,240.7117,239.123,240.4583,5209.0
2023-03-14 14:30:00,246.67,247.18,246.26,246.26,5304.0,240.4193,240.9164,240.0197,240.0197,5304.0
2023-03-14 15:00:00,246.23,246.65,244.47,245.13,8454.0,239.9904,240.3998,238.275,238.9183,8454.0
2023-03-14 15:30:00,245.1,247.75,245.1,247.74,24058.0,238.8891,241.4719,238.8891,241.4622,24058.0
2023-03-15 09:30:00,244.09,244.95,240.79,241.48,7527.0,237.9047,238.7429,234.6883,235.3608,7527.0
2023-03-15 10:00:00,240.68,241.77,239.31,240.72,8085.0,234.5811,235.6434,233.2458,234.6201,8085.0
2023-03-15 10:30:00,240.72,242.74,240.72,242.67,14542.0,234.6201,236.5889,234.6201,236.5206,14542.0
2023-03-15 11:00:00,242.37,244.05,241.27,241.52,23108.0,236.2282,237.8657,235.1561,235.3998,23108.0
2023-03-15 11:30:00,241.5,241.76,239.54,239.54,10004.0,235.3803,235.6337,233.47,233.47,10004.0
2023-03-15 12:00:00,239.38,240.26,236.52,238.17,17882.0,233.314,234.1717,230.5265,232.1347,17882.0
2023-03-15 12:30:00,238.06,238.79,236.51,238.51,8275.0,232.0275,232.739,230.5167,232.4661,8275.0
2023-03-15 13:00:00,238.53,239.89,238.29,238.92,11576.0,232.4856,233.8111,232.2516,232.8657,11576.0
2023-03-15 13:30:00,239.0,239.79,238.19,239.47,5613.0,232.9436,233.7136,232.1542,233.4017,5613.0
2023-03-15 14:00:00,239.53,241.85,238.7,241.13,24017.0,233.4602,235.7214,232.6512,235.0197,24017.0
2023-03-15 14:30:00,241.4,242.82,240.84,242.45,27446.0,235.2828,236.6668,234.737,236.3062,27446.0
2023-03-15 15:00:00,242.61,242.93,241.66,242.69,11576.0,236.4622,236.7741,235.5362,236.5401,11576.0
2023-03-15 15:30:00,242.48,242.86,240.72,241.95,37440.0,236.3355,236.7058,234.6201,235.8189,37440.0
2023-03-16 09:30:00,240.12,243.91,237.87,243.91,7389.0,234.0353,237.7292,231.8423,237.7292,7389.0
2023-03-16 10:00:00,243.62,243.91,240.29,241.67,5481.0,237.4466,237.7292,234.201,235.546,5481.0
2023-03-16 10:30:00,242.63,246.32,242.63,246.04,8889.0,236.4817,240.0781,236.4817,239.8052,8889.0
2023-03-16 11:00:00,246.38,247.83,246.08,247.41,8474.0,240.1366,241.5499,239.8442,241.1405,8474.0
2023-03-16 11:30:00,247.69,248.71,247.38,247.71,10436.0,241.4134,242.4076,241.1113,241.4329,10436.0
2023-03-16 12:00:00,247.5,247.85,246.54,247.33,11177.0,241.2282,241.5694,240.2926,241.0626,11177.0
2023-03-16 12:30:00,247.35,248.49,246.6,248.41,4034.0,241.082,242.1932,240.3511,242.1152,4034.0
2023-03-16 13:00:00,248.72,249.06,247.14,248.08,4666.0,242.4173,242.7487,240.8774,241.7936,4666.0
2023-03-16 13:30:00,247.76,248.05,246.78,247.33,4573.0,241.4817,241.7643,240.5265,241.0626,4573.0
2023-03-16 14:00:00,246.78,246.95,245.93,246.74,5838.0,240.5265,240.6922,239.698,240.4875,5838.0
2023-03-16 14:30:00,246.74,248.28,246.01,247.88,11247.0,240.4875,241.9885,239.776,241.5986,11247.0
2023-03-16 15:00:00,247.77,247.77,246.68,247.12,16641.0,241.4914,241.4914,240.429,240.8579,16641.0
2023-03-16 15:30:00,247.02,247.09,245.16,245.41,35826.0,240.7604,240.8286,238.9475,239.1912,35826.0
2023-03-17 09:30:00,243.42,243.87,241.37,241.94,26025.0,237.2516,237.6902,235.2536,235.8091,26025.0
2023-03-17 10:00:00,241.97,242.96,240.66,242.75,11307.0,235.8384,236.8033,234.5616,236.5986,11307.0
2023-03-17 10:30:00,242.84,243.09,241.26,242.34,24665.0,236.6863,236.93,235.1464,236.199,24665.0
2023-03-17 11:00:00,242.12,243.39,241.69,241.78,7974.0,235.9846,237.2224,235.5655,235.6532,7974.0
2023-03-17 11:30:00,241.92,243.36,241.58,242.9,10437.0,235.7896,237.1932,235.4583,236.7448,10437.0
2023-03-17 12:00:00,243.16,244.05,242.62,242.97,10847.0,236.9982,237.8657,236.4719,236.813,10847.0
2023-03-17 12:30:00,243.57,244.33,243.14,243.54,7876.0,237.3978,238.1386,236.9787,237.3686,7876.0
2023-03-17 13:00:00,243.56,244.45,243.56,243.62,5143.0,237.3881,238.2555,237.3881,237.4466,5143.0
2023-03-17 13:30:00,243.58,244.01,241.95,242.84,5942.0,237.4076,237.8267,235.8189,236.6863,5942.0
2023-03-17 14:00:00,243.23,243.37,241.45,241.76,3881.0,237.0665,237.2029,235.3316,235.6337,3881.0
2023-03-17 14:30:00,241.75,242.55,241.35,242.55,6325.0,235.624,236.4037,235.2341,236.4037,6325.0
2023-03-17 15:00:00,242.41,243.17,242.12,243.06,4555.0,236.2672,237.008,235.9846,236.9008,4555.0
2023-03-17 15:30:00,243.05,244.07,242.07,244.01,48777.0,236.891,237.8852,235.9358,237.8267,48777.0
2023-03-20 09:30:00,245.71,248.59,243.45,247.89,3009.0,239.4836,242.2906,237.2809,241.6084,3009.0
2023-03-20 10:00:00,248.14,249.78,248.14,249.68,9511.0,241.852,243.4505,241.852,243.353,9511.0
2023-03-20 10:30:00,249.7,250.67,249.18,250.57,7140.0,243.3725,244.3179,242.8657,244.2205,7140.0
2023-03-20 11:00:00,250.73,251.11,249.78,249.98,4857.0,244.3764,244.7468,243.4505,243.6454,4857.0
2023-03-20 11:30:00,250.16,250.16,248.68,248.68,5539.0,243.8208,243.8208,242.3783,242.3783,5539.0
2023-03-20 12:00:00,248.32,248.69,245.89,246.26,4752.0,242.0275,242.3881,239.659,240.0197,4752.0
2023-03-20 12:30:00,246.45,247.4,246.2,247.37,3732.0,240.2049,241.1308,239.9612,241.1015,3732.0
2023-03-20 13:00:00,247.14,248.27,247.11,247.86,2310.0,240.8774,241.9787,240.8481,241.5791,2310.0
2023-03-20 13:30:00,248.05,248.1,247.44,247.83,4216.0,241.7643,241.813,241.1698,241.5499,4216.0
2023-03-20 14:00:00,247.79,248.07,247.15,247.75,4120.0,241.5109,241.7838,240.8871,241.4719,4120.0
2023-03-20 14:30:00,247.79,248.79,247.29,248.56,4709.0,241.5109,242.4856,241.0236,242.2614,4709.0
2023-03-20 15:00:00,248.41,249.2,248.18,249.2,8192.0,242.1152,242.8852,241.891,242.8852,8192.0
2023-03-20 15:30:00,249.13,250.18,249.12,249.49,41997.0,242.8169,243.8403,242.8072,243.1678,41997.0
2023-03-21 09:30:00,252.44,253.75,250.05,252.24,20235.0,246.0431,247.3199,243.7136,245.8481,20235.0
2023-03-21 10:00:00,252.75,252.79,249.26,250.06,13001.0,246.3452,246.3842,242.9436,243.7234,13001.0
2023-03-21 10:30:00,250.31,250.31,247.58,248.15,11131.0,243.967,243.967,241.3062,241.8618,11131.0
2023-03-21 11:00:00,248.29,249.5,247.92,249.06,3776.0,241.9982,243.1776,241.6376,242.7487,3776.0
2023-03-21 11:30:00,248.97,249.16,246.78,247.23,3331.0,242.661,242.8462,240.5265,240.9651,3331.0
2023-03-21 12:00:00,247.0,248.66,247.0,248.48,4767.0,240.7409,242.3589,240.7409,242.1834,4767.0
2023-03-21 12:30:00,248.77,248.77,247.84,248.69,6069.0,242.4661,242.4661,241.5596,242.3881,6069.0
2023-03-21 13:00:00,248.82,249.19,248.82,248.92,5415.0,242.5148,242.8754,242.5148,242.6123,5415.0
2023-03-21 13:30:00,249.0,249.17,247.78,247.79,8185.0,242.6902,242.8559,241.5012,241.5109,8185.0
2023-03-21 14:00:00,247.45,247.9,246.54,247.84,5304.0,241.1795,241.6181,240.2926,241.5596,5304.0
2023-03-21 14:30:00,247.75,248.27,247.31,247.45,5031.0,241.4719,241.9787,241.0431,241.1795,5031.0
2023-03-21 15:00:00,247.56,249.08,247.52,248.62,6433.0,241.2867,242.7682,241.2477,242.3199,6433.0
2023-03-21 15:30:00,248.66,250.08,248.66,249.52,35309.0,242.3589,243.7429,242.3589,243.1971,35309.0
2023-03-22 09:30:00,249.78,251.84,248.57,251.64,3426.0,243.4505,245.4583,242.2711,245.2633,3426.0
2023-03-22 10:00:00,251.3,252.0,251.09,252.0,4759.0,244.932,245.6142,244.7273,245.6142,4759.0
2023-03-22 10:30:00,251.73,251.73,250.46,251.25,2577.0,245.3511,245.3511,244.1132,244.8832,2577.0
2023-03-22 11:00:00,251.09,251.62,250.98,251.28,2878.0,244.7273,245.2438,244.6201,244.9125,2878.0
2023-03-22 11:30:00,251.01,251.27,250.69,250.86,3635.0,244.6493,244.9027,244.3374,244.5031,3635.0
2023-03-22 12:00:00,251.0,251.0,249.77,250.72,3851.0,244.6396,244.6396,243.4407,244.3667,3851.0
2023-03-22 12:30:00,250.75,251.22,250.67,250.93,2425.0,244.3959,244.854,244.3179,244.5713,2425.0
2023-03-22 13:00:00,250.09,250.09,249.55,249.92,2907.0,243.7526,243.7526,243.2263,243.5869,2907.0
2023-03-22 13:30:00,250.12,250.12,249.71,249.89,4400.0,243.7819,243.7819,243.3822,243.5577,4400.0
2023-03-22 14:00:00,249.88,252.22,249.43,251.01,8705.0,243.5479,245.8286,243.1093,244.6493,8705.0
2023-03-22 14:30:00,250.63,253.81,249.2,250.32,11905.0,244.2789,247.3784,242.8852,243.9768,11905.0
2023-03-22 15:00:00,250.39,250.46,247.58,249.89,10930.0,244.045,244.1132,241.3062,243.5577,10930.0
2023-03-22 15:30:00,249.76,249.76,244.71,244.73,29776.0,243.431,243.431,238.5089,238.5284,29776.0
2023-03-23 09:30:00,246.25,248.84,246.06,248.28,2076.0,240.0099,242.5343,239.8247,241.9885,2076.0
2023-03-23 10:00:00,248.83,249.19,248.23,248.48,4283.0,242.5245,242.8754,241.9397,242.1834,4283.0
2023-03-23 10:30:00,248.45,253.28,248.39,253.13,64706.0,242.1542,246.8618,242.0957,246.7156,64706.0
2023-03-23 11:00:00,253.15,253.69,251.61,251.62,26045.0,246.7351,247.2614,245.2341,245.2438,26045.0
2023-03-23 11:30:00,251.73,252.12,250.65,250.73,6143.0,245.3511,245.7312,244.2984,244.3764,6143.0
2023-03-23 12:00:00,250.83,250.86,249.01,249.34,16757.0,244.4739,244.5031,242.7,243.0216,16757.0
2023-03-23 12:30:00,249.38,250.42,248.55,248.98,29786.0,243.0606,244.0743,242.2516,242.6707,29786.0
2023-03-23 13:00:00,249.18,249.18,247.28,247.28,5735.0,242.8657,242.8657,241.0138,241.0138,5735.0
2023-03-23 13:30:00,247.65,248.58,247.51,247.75,7809.0,241.3744,242.2809,241.238,241.4719,7809.0
2023-03-23 14:00:00,247.7,247.73,246.25,246.25,3837.0,241.4232,241.4524,240.0099,240.0099,3837.0
2023-03-23 14:30:00,246.3,246.41,244.83,245.81,7811.0,240.0587,240.1659,238.6259,239.5811,7811.0
2023-03-23 15:00:00,246.16,248.14,244.53,245.7,14843.0,239.9222,241.852,238.3335,239.4739,14843.0
2023-03-23 15:30:00,245.3,248.13,245.05,245.81,30347.0,239.084,241.8423,238.8403,239.5811,30347.0
2023-03-24 09:30:00,243.01,243.24,239.0,241.25,15864.0,236.852,237.0762,232.9436,235.1366,15864.0
2023-03-24 10:00:00,241.53,243.0,240.16,242.1,15838.0,235.4095,236.8423,234.0742,235.9651,15838.0
2023-03-24 10:30:00,242.32,242.4,239.97,240.92,6665.0,236.1795,236.2575,233.8891,234.815,6665.0
2023-03-24 11:00:00,240.64,240.64,238.9,239.29,14944.0,234.5421,234.5421,232.8462,233.2263,14944.0
2023-03-24 11:30:00,239.34,240.73,239.08,240.68,6705.0,233.275,234.6298,233.0216,234.5811,6705.0
2023-03-24 12:00:00,241.23,241.45,240.55,240.72,6379.0,235.1171,235.3316,234.4544,234.6201,6379.0
2023-03-24 12:30:00,240.73,241.85,240.41,240.42,10166.0,234.6298,235.7214,234.3179,234.3277,10166.0
2023-03-24 13:00:00,240.58,240.71,239.01,240.71,13990.0,234.4836,234.6103,232.9534,234.6103,13990.0
2023-03-24 13:30:00,240.77,240.78,239.66,240.4,5161.0,234.6688,234.6785,233.5869,234.3082,5161.0
2023-03-24 14:00:00,240.43,241.12,239.62,239.84,22278.0,234.3374,235.0099,233.5479,233.7624,22278.0
2023-03-24 14:30:00,239.73,241.12,239.53,240.84,14614.0,233.6551,235.0099,233.4602,234.737,14614.0
2023-03-24 15:00:00,241.41,243.53,240.76,243.53,6172.0,235.2926,237.3588,234.659,237.3588,6172.0
2023-03-24 15:30:00,243.65,244.4,242.83,244.4,23934.0,237.4758,238.2068,236.6766,238.2068,23934.0
2023-03-27 09:30:00,247.36,247.36,246.03,246.06,1320.0,241.0918,241.0918,239.7955,239.8247,1320.0
2023-03-27 10:00:00,246.37,246.76,245.63,246.4,3152.0,240.1269,240.507,239.4056,240.1561,3152.0
2023-03-27 10:30:00,246.05,246.49,244.97,244.97,2395.0,239.815,240.2438,238.7624,238.7624,2395.0
2023-03-27 11:00:00,244.98,244.98,243.9,244.7,3315.0,238.7721,238.7721,237.7195,238.4992,3315.0
2023-03-27 11:30:00,244.92,245.25,244.43,244.43,2197.0,238.7136,239.0353,238.236,238.236,2197.0
2023-03-27 12:00:00,244.74,246.01,244.74,245.29,30564.0,238.5382,239.776,238.5382,239.0743,30564.0
2023-03-27 12:30:00,245.32,245.94,244.98,245.8,3002.0,239.1035,239.7078,238.7721,239.5713,3002.0
2023-03-27 13:00:00,245.75,246.28,245.32,245.95,28000.0,239.5226,240.0392,239.1035,239.7175,28000.0
2023-03-27 13:30:00,245.83,246.94,245.75,246.09,5171.0,239.6006,240.6824,239.5226,239.854,5171.0
2023-03-27 14:00:00,245.88,245.88,245.11,245.26,3907.0,239.6493,239.6493,238.8988,239.045,3907.0
2023-03-27 14:30:00,245.37,246.16,245.36,245.53,5752.0,239.1522,239.9222,239.1425,239.3082,5752.0
2023-03-27 15:00:00,245.74,245.74,244.64,244.86,7985.0,239.5128,239.5128,238.4407,238.6551,7985.0
2023-03-27 15:30:00,244.96,245.33,242.51,242.86,49211.0,238.7526,239.1132,236.3647,236.7058,49211.0
2023-03-28 09:30:00,242.86,244.87,242.86,243.74,4634.0,236.7058,238.6649,236.7058,237.5635,4634.0
2023-03-28 10:00:00,243.43,246.34,243.43,245.53,4316.0,237.2614,240.0976,237.2614,239.3082,4316.0
2023-03-28 10:30:00,245.87,245.91,244.68,245.39,2800.0,239.6396,239.6785,238.4797,239.1717,2800.0
2023-03-28 11:00:00,245.27,245.39,244.4,244.77,10624.0,239.0548,239.1717,238.2068,238.5674,10624.0
2023-03-28 11:30:00,244.56,245.23,244.55,244.92,2415.0,238.3627,239.0158,238.353,238.7136,2415.0
2023-03-28 12:00:00,244.82,245.0,244.3,244.3,3440.0,238.6162,238.7916,238.1093,238.1093,3440.0
2023-03-28 12:30:00,244.18,245.18,243.9,244.88,3001.0,237.9924,238.967,237.7195,238.6746,3001.0
2023-03-28 13:00:00,244.87,244.87,243.7,243.7,1600.0,238.6649,238.6649,237.5245,237.5245,1600.0
2023-03-28 13:30:00,243.78,243.78,243.04,243.21,4009.0,237.6025,237.6025,236.8813,237.047,4009.0
2023-03-28 14:00:00,243.29,243.81,242.63,242.74,9962.0,237.1249,237.6318,236.4817,236.5889,9962.0
2023-03-28 14:30:00,242.63,243.27,242.35,243.03,9252.0,236.4817,237.1054,236.2088,236.8715,9252.0
2023-03-28 15:00:00,243.03,243.33,242.81,243.09,13374.0,236.8715,237.1639,236.6571,236.93,13374.0
2023-03-28 15:30:00,243.15,244.39,243.04,244.29,36815.0,236.9885,238.1971,236.8813,238.0996,36815.0
2023-03-29 09:30:00,247.22,248.78,245.68,246.65,3853.0,240.9553,242.4758,239.4544,240.3998,3853.0
2023-03-29 10:00:00,246.95,247.79,245.73,245.92,4851.0,240.6922,241.5109,239.5031,239.6883,4851.0
2023-03-29 10:30:00,246.14,246.26,243.95,244.15,4193.0,239.9027,240.0197,237.7682,237.9631,4193.0
2023-03-29 11:00:00,244.13,244.72,243.88,244.19,5029.0,237.9436,238.5187,237.7,238.0021,5029.0
2023-03-29 11:30:00,244.19,244.37,243.63,244.14,9504.0,238.0021,238.1776,237.4563,237.9534,9504.0
2023-03-29 12:00:00,244.18,244.47,243.27,243.27,6424.0,237.9924,238.275,237.1054,237.1054,6424.0
2023-03-29 12:30:00,243.42,244.0,243.22,243.25,3777.0,237.2516,237.8169,237.0567,237.0859,3777.0
2023-03-29 13:00:00,243.19,244.19,243.19,243.86,1818.0,237.0275,238.0021,237.0275,237.6805,1818.0
2023-03-29 13:30:00,243.87,243.96,243.47,243.96,5310.0,237.6902,237.778,237.3004,237.778,5310.0
2023-03-29 14:00:00,243.96,244.31,243.59,244.2,6176.0,237.778,238.1191,237.4173,238.0119,6176.0
2023-03-29 14:30:00,244.18,245.07,244.18,244.93,9400.0,237.9924,238.8598,237.9924,238.7234,9400.0
2023-03-29 15:00:00,244.95,245.56,244.32,245.37,7210.0,238.7429,239.3374,238.1288,239.1522,7210.0
2023-03-29 15:30:00,245.29,245.29,244.42,245.28,57378.0,239.0743,239.0743,238.2263,239.0645,57378.0
2023-03-30 09:30:00,246.35,247.08,245.36,246.58,4107.0,241.1449,241.8594,240.1758,241.37,4107.0
2023-03-30 10:00:00,247.18,247.18,245.51,246.19,1750.0,241.9573,241.9573,240.3226,240.9882,1750.0
2023-03-30 10:30:00,246.03,246.91,245.76,246.74,2468.0,240.8316,241.693,240.5673,241.5266,2468.0
2023-03-30 11:00:00,246.52,246.74,246.12,246.13,3532.0,241.3113,241.5266,240.9197,240.9295,3532.0
2023-03-30 11:30:00,246.19,246.19,244.59,244.97,9210.0,240.9882,240.9882,239.4221,239.794,9210.0
2023-03-30 12:00:00,244.72,245.14,244.57,245.04,3333.0,239.5493,239.9604,239.4025,239.8625,3333.0
2023-03-30 12:30:00,244.97,245.1,244.46,244.87,2378.0,239.794,239.9213,239.2948,239.6961,2378.0
2023-03-30 13:00:00,245.08,245.08,244.51,244.82,2100.0,239.9017,239.9017,239.3437,239.6472,2100.0
2023-03-30 13:30:00,244.36,245.1,243.87,245.1,7624.0,239.1969,239.9213,238.7173,239.9213,7624.0
2023-03-30 14:00:00,245.25,245.48,244.6,245.05,2609.0,240.0681,240.2932,239.4318,239.8723,2609.0
2023-03-30 14:30:00,245.2,245.24,244.72,245.11,3400.0,240.0192,240.0583,239.5493,239.9311,3400.0
2023-03-30 15:00:00,245.21,245.29,244.74,245.02,5980.0,240.029,240.1073,239.5689,239.843,5980.0
2023-03-30 15:30:00,244.88,245.4,244.4,245.32,65707.0,239.7059,240.2149,239.2361,240.1366,65707.0
2023-03-31 09:30:00,247.5,248.95,247.4,248.15,4620.0,242.2706,243.6899,242.1727,242.9068,4620.0
2023-03-31 10:00:00,249.05,249.05,247.94,248.78,3014.0,243.7878,243.7878,242.7013,243.5235,3014.0
2023-03-31 10:30:00,248.57,248.75,247.96,248.36,9702.0,243.318,243.4942,242.7208,243.1124,9702.0
2023-03-31 11:00:00,248.54,250.83,248.46,250.71,11362.0,243.2886,245.5302,243.2103,245.4127,11362.0
2023-03-31 11:30:00,250.64,251.28,250.15,250.6,6358.0,245.3442,245.9707,244.8646,245.3051,6358.0
2023-03-31 12:00:00,250.81,251.88,250.81,251.88,10139.0,245.5106,246.558,245.5106,246.558,10139.0
2023-03-31 12:30:00,251.53,251.79,250.83,251.14,6068.0,246.2154,246.4699,245.5302,245.8337,6068.0
2023-03-31 13:00:00,250.94,251.13,250.6,250.71,4689.0,245.6379,245.8239,245.3051,245.4127,4689.0
2023-03-31 13:30:00,250.68,250.69,249.04,249.59,9857.0,245.3834,245.3932,243.778,244.3164,9857.0
2023-03-31 14:00:00,249.74,250.32,248.81,248.92,4911.0,244.4632,245.031,243.5529,243.6606,4911.0
2023-03-31 14:30:00,248.92,249.07,248.23,248.87,12343.0,243.6606,243.8074,242.9851,243.6116,12343.0
2023-03-31 15:00:00,249.33,250.94,249.33,250.8,10154.0,244.0619,245.6379,244.0619,245.5008,10154.0
2023-03-31 15:30:00,250.97,251.62,250.12,251.18,34044.0,245.6673,246.3035,244.8352,245.8728,34044.0
2023-04-03 09:30:00,250.33,251.57,248.75,249.26,8290.0,245.0408,246.2546,243.4942,243.9934,8290.0
2023-04-03 10:00:00,248.97,250.6,248.42,250.33,8519.0,243.7095,245.3051,243.1711,245.0408,8519.0
2023-04-03 10:30:00,250.1,250.1,246.89,247.15,16632.0,244.8156,244.8156,241.6735,241.928,16632.0
2023-04-03 11:00:00,247.23,247.35,245.81,245.92,9403.0,242.0063,242.1237,240.6163,240.724,9403.0
2023-04-03 11:30:00,245.77,246.93,245.77,246.3,8243.0,240.5771,241.7126,240.5771,241.0959,8243.0
2023-04-03 12:00:00,246.41,247.65,246.41,247.3,6017.0,241.2036,242.4174,241.2036,242.0748,6017.0
2023-04-03 12:30:00,247.48,247.74,246.39,246.98,8326.0,242.251,242.5055,241.184,241.7616,8326.0
2023-04-03 13:00:00,247.08,247.32,246.4,246.43,6365.0,241.8594,242.0944,241.1938,241.2232,6365.0
2023-04-03 13:30:00,246.23,246.38,245.5,245.74,7461.0,241.0274,241.1742,240.3128,240.5478,7461.0
2023-04-03 14:00:00,245.92,247.97,245.92,247.84,6765.0,240.724,242.7306,240.724,242.6034,6765.0
2023-04-03 14:30:00,247.74,248.36,247.74,248.06,6018.0,242.5055,243.1124,242.5055,242.8187,6018.0
2023-04-03 15:00:00,248.05,248.23,246.94,247.67,10233.0,242.8089,242.9851,241.7224,242.437,10233.0
2023-04-03 15:30:00,247.56,248.11,247.04,247.15,35492.0,242.3293,242.8677,241.8203,241.928,35492.0
2023-04-04 09:30:00,247.25,248.52,244.84,244.84,1897.0,242.0259,243.269,239.6668,239.6668,1897.0
2023-04-04 10:00:00,244.95,246.19,243.18,243.19,6315.0,239.7744,240.9882,238.0418,238.0516,6315.0
2023-04-04 10:30:00,243.28,243.28,240.59,240.59,1851.0,238.1397,238.1397,235.5066,235.5066,1851.0
2023-04-04 11:00:00,240.1,240.15,237.78,237.79,5082.0,235.0269,235.0759,232.7559,232.7657,5082.0
2023-04-04 11:30:00,238.11,238.58,236.44,236.44,5795.0,233.079,233.539,231.4443,231.4443,5795.0
2023-04-04 12:00:00,236.42,238.35,236.42,238.31,9273.0,231.4247,233.3139,231.4247,233.2747,9273.0
2023-04-04 12:30:00,238.49,238.9,237.98,238.22,1501.0,233.4509,233.8523,232.9517,233.1866,1501.0
2023-04-04 13:00:00,238.41,239.53,238.27,239.52,8549.0,233.3726,234.469,233.2356,234.4592,8549.0
2023-04-04 13:30:00,239.25,239.41,238.33,238.88,5189.0,234.1949,234.3515,233.2943,233.8327,5189.0
2023-04-04 14:00:00,238.65,239.44,238.65,239.09,4671.0,233.6076,234.3809,233.6076,234.0383,4671.0
2023-04-04 14:30:00,238.72,238.92,237.86,237.87,9120.0,233.6761,233.8719,232.8343,232.844,9120.0
2023-04-04 15:00:00,237.74,238.46,236.97,236.99,6902.0,232.7168,233.4216,231.9631,231.9826,6902.0
2023-04-04 15:30:00,236.56,238.1,236.06,237.85,32650.0,231.5617,233.0692,231.0723,232.8245,32650.0
2023-04-05 09:30:00,237.57,239.68,237.32,239.58,5194.0,232.5504,234.6158,232.3057,234.5179,5194.0
2023-04-05 10:00:00,240.04,240.51,237.58,239.24,22952.0,234.9682,235.4283,232.5602,234.1851,22952.0
2023-04-05 10:30:00,239.19,240.01,237.75,238.39,6246.0,234.1362,234.9388,232.7266,233.3531,6246.0
2023-04-05 11:00:00,238.55,239.46,238.14,238.22,17121.0,233.5097,234.4004,233.1083,233.1866,17121.0
2023-04-05 11:30:00,238.23,238.89,236.06,236.62,12185.0,233.1964,233.8425,231.0723,231.6205,12185.0
2023-04-05 12:00:00,236.41,236.42,234.46,234.51,5164.0,231.4149,231.4247,229.5061,229.555,5164.0
2023-04-05 12:30:00,234.46,234.46,233.09,234.1,7278.0,229.5061,229.5061,228.165,229.1537,7278.0
2023-04-05 13:00:00,234.13,235.2,234.07,235.13,6710.0,229.1831,230.2305,229.1243,230.1619,6710.0
2023-04-05 13:30:00,234.89,235.07,234.14,234.15,12528.0,229.927,230.1032,229.1929,229.2026,12528.0
2023-04-05 14:00:00,234.18,234.4,233.75,233.99,7511.0,229.232,229.4474,228.8111,229.046,7511.0
2023-04-05 14:30:00,234.07,234.64,234.04,234.42,5418.0,229.1243,229.6823,229.095,229.4669,5418.0
2023-04-05 15:00:00,234.38,235.1,234.24,234.7,6582.0,229.4278,230.1326,229.2907,229.741,6582.0
2023-04-05 15:30:00,234.7,236.01,234.69,235.43,42731.0,229.741,231.0233,229.7312,230.4556,42731.0
2023-04-06 09:30:00,235.35,235.87,232.0,235.52,4800.0,230.3773,230.8863,227.0981,230.5437,4800.0
2023-04-06 10:00:00,236.32,236.32,235.18,235.45,4260.0,231.3268,231.3268,230.2109,230.4752,4260.0
2023-04-06 10:30:00,235.04,235.19,233.85,234.17,3296.0,230.0738,230.2207,228.909,229.2222,3296.0
2023-04-06 11:00:00,234.22,234.6,233.74,233.79,3786.0,229.2712,229.6431,228.8013,228.8502,3786.0
2023-04-06 11:30:00,233.71,234.44,233.48,234.06,2740.0,228.7719,229.4865,228.5468,229.1145,2740.0
2023-04-06 12:00:00,234.52,234.83,234.52,234.83,1564.0,229.5648,229.8683,229.5648,229.8683,1564.0
2023-04-06 12:30:00,235.06,235.46,234.73,234.91,6761.0,230.0934,230.485,229.7704,229.9466,6761.0
2023-04-06 13:00:00,234.84,235.6,234.84,235.31,1816.0,229.8781,230.622,229.8781,230.3381,1816.0
2023-04-06 13:30:00,235.43,235.44,234.61,234.82,1630.0,230.4556,230.4654,229.6529,229.8585,1630.0
2023-04-06 14:00:00,234.66,235.77,234.64,235.6,4645.0,229.7019,230.7884,229.6823,230.622,4645.0
2023-04-06 14:30:00,235.71,236.25,235.32,236.14,6861.0,230.7297,231.2583,230.3479,231.1506,6861.0
2023-04-06 15:00:00,236.17,236.41,235.25,235.36,6674.0,231.18,231.4149,230.2794,230.3871,6674.0
2023-04-06 15:30:00,235.4,235.6,234.59,235.18,19301.0,230.4262,230.622,229.6333,230.2109,19301.0
2023-04-10 09:30:00,232.16,236.14,232.16,234.86,8860.0,227.2547,231.1506,227.2547,229.8976,8860.0
2023-04-10 10:00:00,235.09,236.62,235.0,235.88,2420.0,230.1228,231.6205,230.0347,230.8961,2420.0
2023-04-10 10:30:00,236.22,237.57,235.9,236.1,4136.0,231.2289,232.5504,230.9157,231.1114,4136.0
2023-04-10 11:00:00,235.78,235.96,234.84,234.84,3179.0,230.7982,230.9744,229.8781,229.8781,3179.0
2023-04-10 11:30:00,235.21,235.66,234.42,234.43,3235.0,230.2402,230.6807,229.4669,229.4767,3235.0
2023-04-10 12:00:00,234.57,234.87,234.11,234.84,5589.0,229.6138,229.9074,229.1635,229.8781,5589.0
2023-04-10 12:30:00,234.93,235.87,234.88,235.68,3019.0,229.9662,230.8863,229.9172,230.7003,3019.0
2023-04-10 13:00:00,236.02,236.02,235.14,235.16,2960.0,231.0331,231.0331,230.1717,230.1913,2960.0
2023-04-10 13:30:00,234.97,235.49,234.93,235.31,4211.0,230.0053,230.5143,229.9662,230.3381,4211.0
2023-04-10 14:00:00,235.44,236.08,235.2,235.91,4933.0,230.4654,231.0919,230.2305,230.9255,4933.0
2023-04-10 14:30:00,236.06,236.46,235.69,236.41,6006.0,231.0723,231.4638,230.7101,231.4149,6006.0
2023-04-10 15:00:00,236.55,236.93,235.98,236.43,7303.0,231.5519,231.9239,230.994,231.4345,7303.0
2023-04-10 15:30:00,236.5,237.73,236.41,236.94,60999.0,231.503,232.707,231.4149,231.9337,60999.0
2023-04-11 09:30:00,238.51,241.59,238.51,239.75,5468.0,233.4705,236.4854,233.4705,234.6843,5468.0
2023-04-11 10:00:00,239.54,240.35,238.99,240.31,6324.0,234.4788,235.2716,233.9404,235.2325,6324.0
2023-04-11 10:30:00,240.57,240.85,239.72,240.74,9739.0,235.487,235.7611,234.655,235.6534,9739.0
2023-04-11 11:00:00,240.97,243.11,240.51,242.64,6654.0,235.8785,237.9733,235.4283,237.5133,6654.0
2023-04-11 11:30:00,242.76,242.76,241.01,242.21,8322.0,237.6307,237.6307,235.9177,237.0923,8322.0
2023-04-11 12:00:00,242.12,242.12,241.22,241.67,3351.0,237.0042,237.0042,236.1233,236.5638,3351.0
2023-04-11 12:30:00,241.62,242.11,240.84,241.81,7465.0,236.5148,236.9945,235.7513,236.7008,7465.0
2023-04-11 13:00:00,241.87,242.51,241.71,242.46,12201.0,236.7595,237.386,236.6029,237.3371,12201.0
2023-04-11 13:30:00,242.48,242.97,242.2,242.87,7804.0,237.3566,237.8363,237.0826,237.7384,7804.0
2023-04-11 14:00:00,242.9,243.07,242.32,242.88,4879.0,237.7678,237.9342,237.2,237.7482,4879.0
2023-04-11 14:30:00,242.93,243.78,242.92,243.61,10241.0,237.7971,238.6292,237.7873,238.4628,10241.0
2023-04-11 15:00:00,243.67,244.06,243.3,243.69,17337.0,238.5215,238.9033,238.1593,238.5411,17337.0
2023-04-11 15:30:00,243.79,244.26,242.59,242.82,44606.0,238.639,239.099,237.4643,237.6895,44606.0
2023-04-12 09:30:00,246.56,247.21,245.44,246.07,7123.0,241.3504,241.9867,240.2541,240.8708,7123.0
2023-04-12 10:00:00,245.49,247.14,245.49,246.92,6057.0,240.303,241.9182,240.303,241.7028,6057.0
2023-04-12 10:30:00,246.77,247.22,246.14,246.15,4915.0,241.556,241.9965,240.9393,240.9491,4915.0
2023-04-12 11:00:00,246.2,247.21,245.41,247.08,7420.0,240.998,241.9867,240.2247,241.8594,7420.0
2023-04-12 11:30:00,247.37,248.54,247.36,247.97,7650.0,242.1433,243.2886,242.1335,242.7306,7650.0
2023-04-12 12:00:00,248.12,248.28,247.13,247.29,7196.0,242.8775,243.0341,241.9084,242.065,7196.0
2023-04-12 12:30:00,246.95,248.17,246.9,248.17,6183.0,241.7322,242.9264,241.6832,242.9264,6183.0
2023-04-12 13:00:00,248.2,248.48,247.89,248.46,3595.0,242.9558,243.2299,242.6523,243.2103,3595.0
2023-04-12 13:30:00,248.47,248.48,247.84,248.35,2701.0,243.2201,243.2299,242.6034,243.1026,2701.0
2023-04-12 14:00:00,248.33,248.88,247.75,247.78,5535.0,243.083,243.6214,242.5153,242.5447,5535.0
2023-04-12 14:30:00,247.47,247.68,247.21,247.68,5069.0,242.2412,242.4468,241.9867,242.4468,5069.0
2023-04-12 15:00:00,247.74,247.95,246.89,247.25,10543.0,242.5055,242.7111,241.6735,242.0259,10543.0
2023-04-12 15:30:00,247.31,248.02,246.71,247.05,73811.0,242.0846,242.7796,241.4973,241.8301,73811.0
2023-04-13 09:30:00,248.56,248.56,244.21,244.26,18902.0,243.3082,243.3082,239.0501,239.099,18902.0
2023-04-13 10:00:00,243.67,246.1,243.67,245.67,33884.0,238.5215,240.9001,238.5215,240.4792,33884.0
2023-04-13 10:30:00,245.8,246.5,245.13,246.3,6508.0,240.6065,241.2917,239.9506,241.0959,6508.0
2023-04-13 11:00:00,246.38,247.45,246.35,247.4,9638.0,241.1742,242.2216,241.1449,242.1727,9638.0
2023-04-13 11:30:00,247.48,247.63,246.95,247.26,3516.0,242.251,242.3978,241.7322,242.0356,3516.0
2023-04-13 12:00:00,247.63,248.85,247.56,248.61,9958.0,242.3978,243.592,242.3293,243.3571,9958.0
2023-04-13 12:30:00,248.63,249.19,248.37,249.05,2710.0,243.3767,243.9249,243.1222,243.7878,2710.0
2023-04-13 13:00:00,249.09,249.95,248.74,249.74,9159.0,243.827,244.6688,243.4844,244.4632,9159.0
2023-04-13 13:30:00,249.76,250.62,249.34,250.61,5600.0,244.4828,245.3246,244.0717,245.3149,5600.0
2023-04-13 14:00:00,250.5,251.34,250.4,251.3,6088.0,245.2072,246.0294,245.1093,245.9903,6088.0
2023-04-13 14:30:00,251.26,251.42,250.82,251.38,4812.0,245.9511,246.1077,245.5204,246.0686,4812.0
2023-04-13 15:00:00,251.62,251.67,251.26,251.58,7655.0,246.3035,246.3525,245.9511,246.2644,7655.0
2023-04-13 15:30:00,251.54,251.74,250.9,251.3,52290.0,246.2252,246.421,245.5987,245.9903,52290.0
2023-04-14 09:30:00,251.87,253.69,251.48,253.42,5201.0,246.5482,248.3298,246.1665,248.0655,5201.0
2023-04-14 10:00:00,252.38,255.17,251.92,252.26,37413.0,247.0475,249.7785,246.5972,246.93,37413.0
2023-04-14 10:30:00,252.32,252.73,251.47,251.64,3772.0,246.9887,247.3901,246.1567,246.3231,3772.0
2023-04-14 11:00:00,251.54,251.56,250.19,250.2,2525.0,246.2252,246.2448,244.9037,244.9135,2525.0
2023-04-14 11:30:00,250.33,250.33,248.74,249.53,12356.0,245.0408,245.0408,243.4844,244.2577,12356.0
2023-04-14 12:00:00,249.44,249.44,248.16,248.22,2100.0,244.1696,244.1696,242.9166,242.9754,2100.0
2023-04-14 12:30:00,247.81,247.81,246.22,246.38,5200.0,242.574,242.574,241.0176,241.1742,5200.0
2023-04-14 13:00:00,246.54,247.63,246.54,247.25,7423.0,241.3309,242.3978,241.3309,242.0259,7423.0
2023-04-14 13:30:00,246.81,247.08,246.56,246.95,6218.0,241.5951,241.8594,241.3504,241.7322,6218.0
2023-04-14 14:00:00,247.14,248.04,247.0,248.04,2599.0,241.9182,242.7992,241.7811,242.7992,2599.0
2023-04-14 14:30:00,248.05,248.6,248.02,248.27,6875.0,242.8089,243.3473,242.7796,243.0243,6875.0
2023-04-14 15:00:00,248.27,248.9,247.97,248.72,6211.0,243.0243,243.641,242.7306,243.4648,6211.0
2023-04-14 15:30:00,248.87,250.09,248.87,249.23,43316.0,243.6116,244.8058,243.6116,243.964,43316.0
2023-04-17 09:30:00,250.09,253.26,250.09,251.0,8262.0,244.8058,247.9089,244.8058,245.6966,8262.0
2023-04-17 10:00:00,251.43,251.43,249.51,249.67,5311.0,246.1175,246.1175,244.2381,244.3947,5311.0
2023-04-17 10:30:00,249.77,249.83,248.96,249.23,2620.0,244.4926,244.5513,243.6997,243.964,2620.0
2023-04-17 11:00:00,249.14,249.19,248.52,248.6,5412.0,243.8759,243.9249,243.269,243.3473,5412.0
2023-04-17 11:30:00,248.55,248.9,248.05,248.9,9563.0,243.2984,243.641,242.8089,243.641,9563.0
2023-04-17 12:00:00,249.21,249.45,248.87,249.11,3376.0,243.9444,244.1794,243.6116,243.8466,3376.0
2023-04-17 12:30:00,249.08,249.74,248.99,249.44,3581.0,243.8172,244.4632,243.7291,244.1696,3581.0
2023-04-17 13:00:00,249.31,249.89,249.12,249.58,2310.0,244.0423,244.6101,243.8563,244.3066,2310.0
2023-04-17 13:30:00,249.6,249.7,248.48,248.52,3525.0,244.3262,244.4241,243.2299,243.269,3525.0
2023-04-17 14:00:00,248.56,248.85,248.37,248.73,2740.0,243.3082,243.592,243.1222,243.4746,2740.0
2023-04-17 14:30:00,248.86,250.33,248.65,250.18,4313.0,243.6018,245.0408,243.3963,244.8939,4313.0
2023-04-17 15:00:00,250.31,251.18,250.31,251.17,6389.0,245.0212,245.8728,245.0212,245.863,6389.0
2023-04-17 15:30:00,250.92,251.01,249.84,250.39,58343.0,245.6183,245.7064,244.5611,245.0995,58343.0
2023-04-18 09:30:00,253.48,253.5,250.95,251.23,8755.0,248.1242,248.1438,245.6477,245.9218,8755.0
2023-04-18 10:00:00,251.57,253.13,251.57,252.89,10209.0,246.2546,247.7816,246.2546,247.5467,10209.0
2023-04-18 10:30:00,252.7,253.23,251.56,251.63,4116.0,247.3607,247.8795,246.2448,246.3133,4116.0
2023-04-18 11:00:00,251.43,252.23,251.32,252.12,9071.0,246.1175,246.9006,246.0099,246.793,9071.0
2023-04-18 11:30:00,251.98,252.44,251.78,252.34,5009.0,246.6559,247.1062,246.4601,247.0083,5009.0
2023-04-18 12:00:00,252.5,254.08,252.5,254.08,9198.0,247.1649,248.7115,247.1649,248.7115,9198.0
2023-04-18 12:30:00,254.02,254.42,253.44,253.58,12629.0,248.6528,249.0444,248.0851,248.2221,12629.0
2023-04-18 13:00:00,253.51,254.08,253.18,253.23,8225.0,248.1536,248.7115,247.8306,247.8795,8225.0
2023-04-18 13:30:00,253.21,253.45,252.09,252.09,2301.0,247.8599,248.0949,246.7636,246.7636,2301.0
2023-04-18 14:00:00,252.34,253.4,252.34,253.38,6744.0,247.0083,248.0459,247.0083,248.0263,6744.0
2023-04-18 14:30:00,253.37,253.52,252.09,252.83,9678.0,248.0165,248.1634,246.7636,247.488,9678.0
2023-04-18 15:00:00,252.96,253.24,252.31,252.73,4700.0,247.6152,247.8893,246.9789,247.3901,4700.0
2023-04-18 15:30:00,252.79,254.99,252.51,254.56,99922.0,247.4488,249.6023,247.1747,249.1814,99922.0
2023-04-19 09:30:00,254.25,256.71,254.25,256.44,5906.0,248.8779,251.286,248.8779,251.0217,5906.0
2023-04-19 10:00:00,256.11,257.54,255.59,257.54,17076.0,250.6986,252.0984,250.1896,252.0984,17076.0
2023-04-19 10:30:00,257.82,257.82,256.12,256.51,11812.0,252.3725,252.3725,250.7084,251.0902,11812.0
2023-04-19 11:00:00,256.49,256.94,254.33,254.65,13205.0,251.0706,251.5111,248.9563,249.2695,13205.0
2023-04-19 11:30:00,254.45,254.62,253.57,254.15,3605.0,249.0737,249.2401,248.2123,248.7801,3605.0
2023-04-19 12:00:00,254.11,254.62,254.11,254.62,1013.0,248.7409,249.2401,248.7409,249.2401,1013.0
2023-04-19 12:30:00,254.66,255.09,254.44,254.78,1473.0,249.2793,249.7002,249.0639,249.3967,1473.0
2023-04-19 13:00:00,255.05,255.65,254.4,254.73,18840.0,249.661,250.2484,249.0248,249.3478,18840.0
2023-04-19 13:30:00,254.73,256.08,254.56,255.97,3756.0,249.3478,250.6693,249.1814,250.5616,3756.0
2023-04-19 14:00:00,256.0,256.72,255.94,256.72,4832.0,250.591,251.2958,250.5322,251.2958,4832.0
2023-04-19 14:30:00,257.17,257.95,257.07,257.91,3637.0,251.7363,252.4998,251.6384,252.4606,3637.0
2023-04-19 15:00:00,257.81,258.24,257.67,258.11,3350.0,252.3627,252.7836,252.2257,252.6564,3350.0
2023-04-19 15:30:00,258.12,258.9,257.18,258.75,34874.0,252.6662,253.4297,251.746,253.2829,34874.0
2023-04-20 09:30:00,257.8,261.38,257.31,260.81,9837.0,252.3529,255.8573,251.8733,255.2993,9837.0
2023-04-20 10:00:00,260.87,262.55,260.3,261.88,14717.0,255.3581,257.0026,254.8001,256.3467,14717.0
2023-04-20 10:30:00,261.91,263.93,261.91,263.77,15425.0,256.3761,258.3534,256.3761,258.1968,15425.0
2023-04-20 11:00:00,264.13,264.53,262.75,263.31,8839.0,258.5492,258.9407,257.1984,257.7465,8839.0
2023-04-20 11:30:00,263.27,264.86,263.27,264.69,7566.0,257.7074,259.2638,257.7074,259.0974,7566.0
2023-04-20 12:00:00,264.78,265.29,264.17,264.85,7106.0,259.1855,259.6847,258.5883,259.254,7106.0
2023-04-20 12:30:00,264.57,265.29,264.25,264.25,4113.0,258.9799,259.6847,258.6667,258.6667,4113.0
2023-04-20 13:00:00,264.34,264.67,263.44,263.95,4808.0,258.7548,259.0778,257.8738,258.373,4808.0
2023-04-20 13:30:00,263.88,263.94,263.41,263.77,5123.0,258.3045,258.3632,257.8444,258.1968,5123.0
2023-04-20 14:00:00,263.86,264.84,263.84,264.7,5459.0,258.2849,259.2442,258.2653,259.1071,5459.0
2023-04-20 14:30:00,264.7,264.84,263.65,263.99,8241.0,259.1071,259.2442,258.0793,258.4122,8241.0
2023-04-20 15:00:00,264.03,264.08,262.32,262.71,7823.0,258.4513,258.5002,256.7774,257.1592,7823.0
2023-04-20 15:30:00,262.76,264.72,262.76,263.53,39933.0,257.2081,259.1267,257.2081,257.9619,39933.0
2023-04-21 09:30:00,264.69,266.03,262.04,262.88,15423.0,259.0974,260.409,256.5034,257.3256,15423.0
2023-04-21 10:00:00,262.9,263.21,261.48,262.73,9836.0,257.3452,257.6486,255.9552,257.1788,9836.0
2023-04-21 10:30:00,263.02,263.02,259.84,260.38,3306.0,257.4626,257.4626,254.3498,254.8784,3306.0
2023-04-21 11:00:00,260.71,261.5,260.64,261.2,1311.0,255.2015,255.9748,255.1329,255.6811,1311.0
2023-04-21 11:30:00,261.59,262.01,260.69,260.94,7445.0,256.0629,256.474,255.1819,255.4266,7445.0
2023-04-21 12:00:00,261.2,261.6,261.15,261.17,2026.0,255.6811,256.0726,255.6322,255.6517,2026.0
2023-04-21 12:30:00,260.97,261.03,260.46,260.96,5023.0,255.456,255.5147,254.9567,255.4462,5023.0
2023-04-21 13:00:00,260.96,261.51,260.6,261.2,3438.0,255.4462,255.9846,255.0938,255.6811,3438.0
2023-04-21 13:30:00,261.3,262.03,261.16,261.16,4137.0,255.779,256.4936,255.6419,255.6419,4137.0
2023-04-21 14:00:00,261.75,263.0,261.68,262.7,3530.0,256.2195,257.4431,256.151,257.1494,3530.0
2023-04-21 14:30:00,262.87,262.87,262.44,262.85,6823.0,257.3158,257.3158,256.8949,257.2962,6823.0
2023-04-21 15:00:00,262.92,262.92,261.69,261.96,3824.0,257.3648,257.3648,256.1607,256.425,3824.0
2023-04-21 15:30:00,262.21,262.7,261.35,262.69,23015.0,256.6698,257.1494,255.8279,257.1396,23015.0
2023-04-24 09:30:00,260.0,263.77,260.0,263.41,7231.0,254.5065,258.1968,254.5065,257.8444,7231.0
2023-04-24 10:00:00,263.51,263.97,262.87,263.46,5617.0,257.9423,258.3926,257.3158,257.8933,5617.0
2023-04-24 10:30:00,263.94,263.94,261.18,261.38,7541.0,258.3632,258.3632,255.6615,255.8573,7541.0
2023-04-24 11:00:00,261.56,261.58,260.8,261.17,4369.0,256.0335,256.0531,255.2896,255.6517,4369.0
2023-04-24 11:30:00,261.23,261.59,258.07,258.4,6783.0,255.7105,256.0629,252.6172,252.9403,6783.0
2023-04-24 12:00:00,258.25,260.66,258.16,259.19,22223.0,252.7934,255.1525,252.7053,253.7136,22223.0
2023-04-24 12:30:00,259.33,260.04,259.27,259.6,9360.0,253.8506,254.5456,253.7919,254.1149,9360.0
2023-04-24 13:00:00,259.73,260.29,259.19,260.18,4241.0,254.2422,254.7903,253.7136,254.6827,4241.0
2023-04-24 13:30:00,260.07,260.43,259.8,260.3,4422.0,254.575,254.9274,254.3107,254.8001,4422.0
2023-04-24 14:00:00,260.29,260.29,258.89,259.45,6268.0,254.7903,254.7903,253.4199,253.9681,6268.0
2023-04-24 14:30:00,259.49,260.9,259.49,260.9,20846.0,254.0072,255.3874,254.0072,255.3874,20846.0
2023-04-24 15:00:00,260.81,261.65,260.39,260.93,17672.0,255.2993,256.1216,254.8882,255.4168,17672.0
2023-04-24 15:30:00,260.71,261.11,260.08,261.06,33330.0,255.2015,255.593,254.5848,255.5441,33330.0
2023-04-25 09:30:00,260.87,262.93,259.93,261.23,6183.0,255.3581,257.3745,254.4379,255.7105,6183.0
2023-04-25 10:00:00,261.88,262.72,261.29,261.37,3907.0,256.3467,257.169,255.7692,255.8475,3907.0
2023-04-25 10:30:00,261.32,263.58,261.07,263.58,12141.0,255.7986,258.0108,255.5538,258.0108,12141.0
2023-04-25 11:00:00,263.51,263.62,262.91,263.13,4907.0,257.9423,258.05,257.355,257.5703,4907.0
2023-04-25 11:30:00,262.65,263.08,262.4,262.65,19516.0,257.1005,257.5214,256.8557,257.1005,19516.0
2023-04-25 12:00:00,262.81,262.91,261.63,261.64,55050.0,257.2571,257.355,256.102,256.1118,55050.0
2023-04-25 12:30:00,261.73,262.02,261.07,261.51,2582.0,256.1999,256.4838,255.5538,255.9846,2582.0
2023-04-25 13:00:00,261.65,262.07,260.5,260.5,8462.0,256.1216,256.5327,254.9959,254.9959,8462.0
2023-04-25 13:30:00,260.49,261.66,260.49,261.5,9920.0,254.9861,256.1314,254.9861,255.9748,9920.0
2023-04-25 14:00:00,261.48,261.5,260.04,260.34,15605.0,255.9552,255.9748,254.5456,254.8393,15605.0
2023-04-25 14:30:00,260.23,260.56,259.72,260.13,11821.0,254.7316,255.0546,254.2324,254.6337,11821.0
2023-04-25 15:00:00,260.28,260.96,260.24,260.49,15502.0,254.7805,255.4462,254.7414,254.9861,15502.0
2023-04-25 15:30:00,260.7,260.77,258.96,258.97,90222.0,255.1917,255.2602,253.4884,253.4982,90222.0
2023-04-26 09:30:00,258.11,258.9,257.04,258.56,4658.0,252.6564,253.4297,251.609,253.0969,4658.0
2023-04-26 10:00:00,257.96,259.75,257.91,258.45,13402.0,252.5096,254.2617,252.4606,252.9892,13402.0
2023-04-26 10:30:00,258.64,260.86,258.26,260.82,13154.0,253.1752,255.3483,252.8032,255.3091,13154.0
2023-04-26 11:00:00,260.58,261.15,260.24,260.38,12683.0,255.0742,255.6322,254.7414,254.8784,12683.0
2023-04-26 11:30:00,260.14,260.25,258.85,259.47,8302.0,254.6435,254.7512,253.3808,253.9877,8302.0
2023-04-26 12:00:00,259.47,260.07,259.32,259.38,6408.0,253.9877,254.575,253.8408,253.8996,6408.0
2023-04-26 12:30:00,259.36,259.94,258.89,259.42,6586.0,253.88,254.4477,253.4199,253.9387,6586.0
2023-04-26 13:00:00,259.57,260.55,259.43,260.32,7709.0,254.0855,255.0448,253.9485,254.8197,7709.0
2023-04-26 13:30:00,260.33,260.33,259.72,259.87,22787.0,254.8295,254.8295,254.2324,254.3792,22787.0
2023-04-26 14:00:00,259.92,260.14,258.74,259.16,31541.0,254.4281,254.6435,253.2731,253.6842,31541.0
2023-04-26 14:30:00,259.16,259.32,257.81,257.98,8192.0,253.6842,253.8408,252.3627,252.5291,8192.0
2023-04-26 15:00:00,257.92,258.83,257.73,257.73,23355.0,252.4704,253.3612,252.2844,252.2844,23355.0
2023-04-26 15:30:00,257.73,258.06,256.74,257.07,51730.0,252.2844,252.6074,251.3153,251.6384,51730.0
2023-04-27 09:30:00,269.64,276.95,264.88,273.45,34840.0,263.9428,271.0983,259.2833,267.6723,34840.0
2023-04-27 10:00:00,272.46,277.26,272.22,275.99,41528.0,266.7032,271.4018,266.4683,270.1586,41528.0
2023-04-27 10:30:00,276.02,279.99,275.94,276.88,32315.0,270.188,274.0741,270.1097,271.0298,32315.0
2023-04-27 11:00:00,276.38,276.41,273.68,276.11,20355.0,270.5404,270.5697,267.8974,270.2761,20355.0
2023-04-27 11:30:00,276.61,279.16,275.27,279.16,41671.0,270.7655,273.2616,269.4538,273.2616,41671.0
2023-04-27 12:00:00,279.27,280.91,278.61,279.29,35617.0,273.3693,274.9746,272.7232,273.3889,35617.0
2023-04-27 12:30:00,279.52,279.7,277.63,277.63,39471.0,273.614,273.7902,271.764,271.764,39471.0
2023-04-27 13:00:00,277.63,279.29,277.06,278.25,46518.0,271.764,273.3889,271.206,272.3709,46518.0
2023-04-27 13:30:00,278.48,279.5,277.68,279.34,27549.0,272.596,273.5944,271.8129,273.4378,27549.0
2023-04-27 14:00:00,279.32,279.77,277.77,278.28,31715.0,273.4182,273.8587,271.901,272.4002,31715.0
2023-04-27 14:30:00,278.25,280.53,278.25,280.17,36365.0,272.3709,274.6027,272.3709,274.2503,36365.0
2023-04-27 15:00:00,280.28,280.73,277.92,278.47,32139.0,274.358,274.7985,272.0478,272.5862,32139.0
2023-04-27 15:30:00,278.67,280.87,277.61,280.03,110785.0,272.782,274.9355,271.7444,274.1132,110785.0
2023-04-28 09:30:00,280.89,284.96,277.92,277.92,12620.0,274.9551,278.9391,272.0478,272.0478,12620.0
2023-04-28 10:00:00,278.68,278.76,275.63,276.31,8701.0,272.7918,272.8701,269.8062,270.4718,8701.0
2023-04-28 10:30:00,277.23,282.66,276.33,280.79,17127.0,271.3724,276.6877,270.4914,274.8572,17127.0
2023-04-28 11:00:00,280.83,283.18,280.21,281.0,12729.0,274.8963,277.1967,274.2894,275.0627,12729.0
2023-04-28 11:30:00,281.17,281.19,279.89,280.5,6296.0,275.2292,275.2487,273.9762,274.5733,6296.0
2023-04-28 12:00:00,280.72,281.05,279.92,280.7,6281.0,274.7887,275.1117,274.0056,274.7691,6281.0
2023-04-28 12:30:00,280.7,282.32,280.17,281.99,8414.0,274.7691,276.3549,274.2503,276.0318,8414.0
2023-04-28 13:00:00,282.07,282.21,280.8,281.06,9341.0,276.1101,276.2472,274.867,275.1215,9341.0
2023-04-28 13:30:00,281.33,282.46,281.32,282.09,4976.0,275.3858,276.4919,275.376,276.1297,4976.0
2023-04-28 14:00:00,282.12,282.76,281.73,282.56,9434.0,276.1591,276.7856,275.7773,276.5898,9434.0
2023-04-28 14:30:00,282.29,282.79,281.23,281.55,11236.0,276.3255,276.8149,275.2879,275.6011,11236.0
2023-04-28 15:00:00,281.72,282.46,280.96,280.97,12393.0,275.7675,276.4919,275.0236,275.0334,12393.0
2023-04-28 15:30:00,281.19,282.08,280.56,281.85,48400.0,275.2487,276.1199,274.632,275.8948,48400.0
2023-05-01 09:30:00,280.98,283.7,280.89,281.22,8973.0,275.0432,277.7057,274.9551,275.2781,8973.0
2023-05-01 10:00:00,280.44,283.36,279.82,282.5,11691.0,274.5146,277.3729,273.9077,276.5311,11691.0
2023-05-01 10:30:00,282.56,283.75,282.56,283.46,7281.0,276.5898,277.7546,276.5898,277.4708,7281.0
2023-05-01 11:00:00,283.45,283.52,282.51,282.8,7383.0,277.461,277.5295,276.5408,276.8247,7383.0
2023-05-01 11:30:00,282.8,283.31,282.33,282.48,4000.0,276.8247,277.3239,276.3646,276.5115,4000.0
2023-05-01 12:00:00,282.68,284.99,282.6,284.72,12569.0,276.7072,278.9684,276.6289,278.7041,12569.0
2023-05-01 12:30:00,284.76,285.22,284.65,285.15,9877.0,278.7433,279.1936,278.6356,279.1251,9877.0
2023-05-01 13:00:00,285.01,285.17,283.13,283.44,5334.0,278.988,279.1446,277.1477,277.4512,5334.0
2023-05-01 13:30:00,283.08,283.17,282.12,282.92,9060.0,277.0988,277.1869,276.1591,276.9422,9060.0
2023-05-01 14:00:00,283.2,283.49,282.51,283.18,4268.0,277.2163,277.5001,276.5408,277.1967,4268.0
2023-05-01 14:30:00,283.16,283.16,281.91,282.19,9038.0,277.1771,277.1771,275.9535,276.2276,9038.0
2023-05-01 15:00:00,282.25,282.47,281.36,282.35,9681.0,276.2863,276.5017,275.4151,276.3842,9681.0
2023-05-01 15:30:00,282.49,283.15,282.06,282.44,35223.0,276.5213,277.1673,276.1003,276.4723,35223.0
2023-05-02 09:30:00,282.57,282.57,279.27,281.66,5289.0,276.5996,276.5996,273.3693,275.7088,5289.0
2023-05-02 10:00:00,281.88,282.16,278.16,279.66,19920.0,275.9242,276.1982,272.2828,273.7511,19920.0
2023-05-02 10:30:00,279.67,279.67,277.3,277.62,4437.0,273.7608,273.7608,271.4409,271.7542,4437.0
2023-05-02 11:00:00,277.62,278.93,277.18,278.63,6592.0,271.7542,273.0365,271.3235,272.7428,6592.0
2023-05-02 11:30:00,278.74,280.21,278.31,279.85,5015.0,272.8505,274.2894,272.4296,273.937,5015.0
2023-05-02 12:00:00,279.71,280.28,279.54,280.28,2514.0,273.8,274.358,273.6336,274.358,2514.0
2023-05-02 12:30:00,280.16,281.8,280.15,281.8,2654.0,274.2405,275.8458,274.2307,275.8458,2654.0
2023-05-02 13:00:00,281.9,282.15,281.86,282.04,2915.0,275.9437,276.1884,275.9046,276.0808,2915.0
2023-05-02 13:30:00,281.8,282.16,281.77,281.77,2236.0,275.8458,276.1982,275.8165,275.8165,2236.0
2023-05-02 14:00:00,281.01,281.24,280.49,280.97,3866.0,275.0725,275.2977,274.5635,275.0334,3866.0
2023-05-02 14:30:00,281.1,281.9,280.94,281.83,2121.0,275.1606,275.9437,275.004,275.8752,2121.0
2023-05-02 15:00:00,282.01,282.5,281.67,282.31,2962.0,276.0514,276.5311,275.7186,276.3451,2962.0
2023-05-02 15:30:00,282.29,282.29,281.0,281.61,35623.0,276.3255,276.3255,275.0627,275.6599,35623.0
2023-05-03 09:30:00,283.15,286.58,282.77,286.47,7919.0,277.1673,280.5248,276.7953,280.4172,7919.0
2023-05-03 10:00:00,286.56,286.81,284.88,285.59,25268.0,280.5053,280.75,278.8608,279.5558,25268.0
2023-05-03 10:30:00,285.75,285.86,282.4,283.53,19741.0,279.7124,279.8201,276.4332,277.5393,19741.0
2023-05-03 11:00:00,283.74,284.39,282.37,284.04,10557.0,277.7449,278.3811,276.4038,278.0385,10557.0
2023-05-03 11:30:00,283.76,284.9,283.75,284.76,11707.0,277.7644,278.8803,277.7546,278.7433,11707.0
2023-05-03 12:00:00,285.06,285.27,283.11,284.14,12281.0,279.037,279.2425,277.1282,278.1364,12281.0
2023-05-03 12:30:00,284.35,285.48,284.12,285.28,8946.0,278.342,279.4481,278.1168,279.2523,8946.0
2023-05-03 13:00:00,285.43,285.57,284.38,285.46,4769.0,279.3991,279.5362,278.3713,279.4285,4769.0
2023-05-03 13:30:00,285.85,286.0,284.35,284.56,4305.0,279.8103,279.9571,278.342,278.5475,4305.0
2023-05-03 14:00:00,283.46,285.78,283.3,284.69,6142.0,277.4708,279.7417,277.3141,278.6748,6142.0
2023-05-03 14:30:00,285.05,286.55,284.11,286.05,12902.0,279.0272,280.4955,278.107,280.006,12902.0
2023-05-03 15:00:00,286.33,286.88,283.05,283.07,12552.0,280.2801,280.8185,277.0694,277.089,12552.0
2023-05-03 15:30:00,282.89,283.69,282.31,283.54,35341.0,276.9128,277.6959,276.3451,277.5491,35341.0
2023-05-04 09:30:00,284.78,284.81,281.26,282.38,9321.0,278.7629,278.7922,275.3173,276.4136,9321.0
2023-05-04 10:00:00,282.38,283.4,281.26,281.38,22640.0,276.4136,277.412,275.3173,275.4347,22640.0
2023-05-04 10:30:00,281.3,282.04,279.96,280.47,15890.0,275.3564,276.0808,274.0447,274.5439,15890.0
2023-05-04 11:00:00,280.05,281.94,280.05,280.95,4622.0,274.1328,275.9829,274.1328,275.0138,4622.0
2023-05-04 11:30:00,281.15,281.15,280.17,280.43,3653.0,275.2096,275.2096,274.2503,274.5048,3653.0
2023-05-04 12:00:00,280.24,281.11,279.63,281.05,5478.0,274.3188,275.1704,273.7217,275.1117,5478.0
2023-05-04 12:30:00,280.94,281.28,280.43,281.28,3576.0,275.004,275.3368,274.5048,275.3368,3576.0
2023-05-04 13:00:00,281.49,281.61,281.12,281.21,4700.0,275.5424,275.6599,275.1802,275.2683,4700.0
2023-05-04 13:30:00,281.13,281.38,280.27,280.93,8100.0,275.19,275.4347,274.3482,274.9942,8100.0
2023-05-04 14:00:00,281.18,281.19,279.31,279.31,4915.0,275.2389,275.2487,273.4085,273.4085,4915.0
2023-05-04 14:30:00,279.36,279.59,278.53,279.03,7242.0,273.4574,273.6825,272.6449,273.1344,7242.0
2023-05-04 15:00:00,279.14,279.81,277.49,278.36,6433.0,273.242,273.8979,271.6269,272.4785,6433.0
2023-05-04 15:30:00,278.43,278.97,277.38,278.62,38174.0,272.547,273.0756,271.5192,272.733,38174.0
2023-05-05 09:30:00,280.0,284.89,279.72,281.2,12161.0,274.0839,278.8706,273.8098,275.2585,12161.0
2023-05-05 10:00:00,281.2,282.3,280.0,280.81,7192.0,275.2585,276.3353,274.0839,274.8768,7192.0
2023-05-05 10:30:00,281.06,281.39,280.29,280.51,5746.0,275.1215,275.4445,274.3677,274.5831,5746.0
2023-05-05 11:00:00,280.36,281.2,279.61,281.2,2681.0,274.4363,275.2585,273.7021,275.2585,2681.0
2023-05-05 11:30:00,280.71,280.71,279.7,279.79,1400.0,274.7789,274.7789,273.7902,273.8783,1400.0
2023-05-05 12:00:00,280.36,281.35,280.27,281.12,1900.0,274.4363,275.4054,274.3482,275.1802,1900.0
2023-05-05 12:30:00,281.44,281.44,280.54,281.16,2550.0,275.4934,275.4934,274.6125,275.2194,2550.0
2023-05-05 13:00:00,281.24,282.08,281.24,282.07,2120.0,275.2977,276.1199,275.2977,276.1101,2120.0
2023-05-05 13:30:00,281.92,281.92,281.32,281.83,3006.0,275.9633,275.9633,275.376,275.8752,3006.0
2023-05-05 14:00:00,281.99,282.16,281.66,282.04,4421.0,276.0318,276.1982,275.7088,276.0808,4421.0
2023-05-05 14:30:00,282.04,282.93,281.79,282.57,6824.0,276.0808,276.952,275.8361,276.5996,6824.0
2023-05-05 15:00:00,282.79,282.84,282.36,282.66,6347.0,276.8149,276.8639,276.394,276.6877,6347.0
2023-05-05 15:30:00,282.78,283.69,282.11,282.47,22130.0,276.8051,277.6959,276.1493,276.5017,22130.0
2023-05-08 09:30:00,283.79,283.8,280.84,281.22,3733.0,277.7938,277.8036,274.9061,275.2781,3733.0
2023-05-08 10:00:00,281.51,282.21,280.38,280.61,6182.0,275.562,276.2472,274.4558,274.681,6182.0
2023-05-08 10:30:00,280.69,281.97,280.69,280.88,9300.0,274.7593,276.0123,274.7593,274.9453,9300.0
2023-05-08 11:00:00,280.88,281.42,280.02,280.02,3079.0,274.9453,275.4739,274.1035,274.1035,3079.0
2023-05-08 11:30:00,279.69,280.54,279.6,280.34,5310.0,273.7804,274.6125,273.6923,274.4167,5310.0
2023-05-08 12:00:00,280.33,280.33,279.21,279.44,4601.0,274.4069,274.4069,273.3106,273.5357,4601.0
2023-05-08 12:30:00,279.44,280.16,279.44,280.11,1925.0,273.5357,274.2405,273.5357,274.1916,1925.0
2023-05-08 13:00:00,280.11,280.29,279.74,280.29,3453.0,274.1916,274.3677,273.8294,274.3677,3453.0
2023-05-08 13:30:00,280.19,281.38,280.19,281.36,4208.0,274.2699,275.4347,274.2699,275.4151,4208.0
2023-05-08 14:00:00,281.36,282.77,280.36,282.65,3525.0,275.4151,276.7953,274.4363,276.6779,3525.0
2023-05-08 14:30:00,282.81,283.02,282.23,282.59,3562.0,276.8345,277.0401,276.2668,276.6192,3562.0
2023-05-08 15:00:00,282.32,282.48,281.87,281.95,3800.0,276.3549,276.5115,275.9144,275.9927,3800.0
2023-05-08 15:30:00,282.03,282.58,281.21,282.12,21506.0,276.071,276.6094,275.2683,276.1591,21506.0
2023-05-09 09:30:00,280.83,283.48,279.97,282.74,4266.0,274.8963,277.4903,274.0545,276.766,4266.0
2023-05-09 10:00:00,281.76,281.84,280.57,281.74,2317.0,275.8067,275.885,274.6418,275.7871,2317.0
2023-05-09 10:30:00,281.74,283.49,281.23,283.33,10164.0,275.7871,277.5001,275.2879,277.3435,10164.0
2023-05-09 11:00:00,283.34,283.35,282.43,282.86,3057.0,277.3533,277.3631,276.4625,276.8834,3057.0
2023-05-09 11:30:00,283.12,284.51,283.01,283.11,5117.0,277.138,278.4986,277.0303,277.1282,5117.0
2023-05-09 12:00:00,283.41,283.43,282.74,283.14,2356.0,277.4218,277.4414,276.766,277.1575,2356.0
2023-05-09 12:30:00,282.89,283.11,282.47,283.11,1105.0,276.9128,277.1282,276.5017,277.1282,1105.0
2023-05-09 13:00:00,282.87,283.34,282.87,283.34,1000.0,276.8932,277.3533,276.8932,277.3533,1000.0
2023-05-09 13:30:00,283.41,283.88,283.11,283.88,2243.0,277.4218,277.8819,277.1282,277.8819,2243.0
2023-05-09 14:00:00,283.88,284.08,283.1,283.28,2114.0,277.8819,278.0777,277.1184,277.2946,2114.0
2023-05-09 14:30:00,283.58,283.6,282.78,283.4,2144.0,277.5882,277.6078,276.8051,277.412,2144.0
2023-05-09 15:00:00,283.67,283.97,283.25,283.95,3530.0,277.6763,277.97,277.2652,277.9504,3530.0
2023-05-09 15:30:00,283.72,283.72,281.28,281.48,24342.0,277.7253,277.7253,275.3368,275.5326,24342.0
2023-05-10 09:30:00,284.29,284.87,281.72,283.16,13872.0,278.2832,278.851,275.7675,277.1771,13872.0
2023-05-10 10:00:00,283.83,284.17,282.14,283.38,6930.0,277.833,278.1658,276.1787,277.3925,6930.0
2023-05-10 10:30:00,283.45,283.45,282.38,282.94,3477.0,277.461,277.461,276.4136,276.9618,3477.0
2023-05-10 11:00:00,283.56,284.18,283.41,283.41,2650.0,277.5687,278.1756,277.4218,277.4218,2650.0
2023-05-10 11:30:00,283.41,284.75,283.41,284.15,6589.0,277.4218,278.7335,277.4218,278.1462,6589.0
2023-05-10 12:00:00,284.1,284.65,282.63,283.02,4511.0,278.0972,278.6356,276.6583,277.0401,4511.0
2023-05-10 12:30:00,283.48,283.48,281.66,281.66,2038.0,277.4903,277.4903,275.7088,275.7088,2038.0
2023-05-10 13:00:00,282.25,282.29,279.88,280.54,14957.0,276.2863,276.3255,273.9664,274.6125,14957.0
2023-05-10 13:30:00,280.45,281.88,280.41,281.88,3608.0,274.5244,275.9242,274.4852,275.9242,3608.0
2023-05-10 14:00:00,282.7,283.9,282.63,283.84,6479.0,276.7268,277.9015,276.6583,277.8427,6479.0
2023-05-10 14:30:00,283.81,285.23,283.44,285.17,17014.0,277.8134,279.2034,277.4512,279.1446,17014.0
2023-05-10 15:00:00,285.09,287.9,284.71,287.43,22221.0,279.0663,281.817,278.6944,281.3569,22221.0
2023-05-10 15:30:00,287.43,288.92,287.17,288.34,80882.0,281.3569,282.8154,281.1024,282.2477,80882.0
2023-05-11 09:30:00,286.57,288.17,285.71,286.64,15760.0,280.5151,282.0813,279.6732,280.5836,15760.0
2023-05-11 10:00:00,285.94,287.46,285.67,287.14,21445.0,279.8984,281.3863,279.6341,281.073,21445.0
2023-05-11 10:30:00,287.13,287.29,285.42,286.35,13243.0,281.0632,281.2198,279.3894,280.2997,13243.0
2023-05-11 11:00:00,286.55,286.97,285.66,285.85,10086.0,280.4955,280.9066,279.6243,279.8103,10086.0
2023-05-11 11:30:00,285.85,288.8,285.84,287.7,16313.0,279.8103,282.6979,279.8005,281.6212,16313.0
2023-05-11 12:00:00,287.9,288.34,287.12,287.57,11298.0,281.817,282.2477,281.0534,281.4939,11298.0
2023-05-11 12:30:00,287.72,288.69,287.51,288.3,4962.0,281.6408,282.5903,281.4352,282.2085,4962.0
2023-05-11 13:00:00,288.26,288.83,287.91,288.3,10408.0,282.1693,282.7273,281.8267,282.2085,10408.0
2023-05-11 13:30:00,287.99,288.51,286.89,288.28,11502.0,281.9051,282.4141,280.8283,282.1889,11502.0
2023-05-11 14:00:00,288.23,288.54,286.6,288.54,22855.0,282.14,282.4434,280.5444,282.4434,22855.0
2023-05-11 14:30:00,288.53,289.39,288.22,288.66,10981.0,282.4336,283.2755,282.1302,282.5609,10981.0
2023-05-11 15:00:00,288.52,289.46,288.3,288.94,15782.0,282.4239,283.344,282.2085,282.835,15782.0
2023-05-11 15:30:00,289.01,290.6,288.85,289.58,62093.0,282.9035,284.4599,282.7469,283.4615,62093.0
2023-05-12 09:30:00,289.71,291.8,289.71,291.32,7944.0,283.5887,285.6346,283.5887,285.1647,7944.0
2023-05-12 10:00:00,290.85,291.51,289.01,289.01,32721.0,284.7046,285.3507,282.9035,282.9035,32721.0
2023-05-12 10:30:00,289.01,289.31,287.72,288.59,23972.0,282.9035,283.1972,281.6408,282.4924,23972.0
2023-05-12 11:00:00,288.26,288.28,285.02,285.02,4996.0,282.1693,282.1889,278.9978,278.9978,4996.0
2023-05-12 11:30:00,285.34,286.06,284.49,286.06,6041.0,279.311,280.0158,278.479,280.0158,6041.0
2023-05-12 12:00:00,285.66,285.75,284.14,284.68,4420.0,279.6243,279.7124,278.1364,278.665,4420.0
2023-05-12 12:30:00,284.83,284.85,283.96,284.84,3869.0,278.8118,278.8314,277.9602,278.8216,3869.0
2023-05-12 13:00:00,284.52,285.42,284.41,285.02,8581.0,278.5084,279.3894,278.4007,278.9978,8581.0
2023-05-12 13:30:00,285.03,285.34,284.78,284.83,9046.0,279.0076,279.311,278.7629,278.8118,9046.0
2023-05-12 14:00:00,284.86,285.93,284.79,285.65,16285.0,278.8412,279.8886,278.7727,279.6145,16285.0
2023-05-12 14:30:00,285.66,285.68,283.91,284.25,9137.0,279.6243,279.6439,277.9113,278.2441,9137.0
2023-05-12 15:00:00,284.3,286.49,284.3,286.49,7116.0,278.293,280.4367,278.293,280.4367,7116.0
2023-05-12 15:30:00,286.57,288.95,286.57,288.91,52334.0,280.5151,282.8448,280.5151,282.8056,52334.0
2023-05-15 09:30:00,288.01,288.92,283.96,285.95,11850.0,281.9246,282.8154,277.9602,279.9082,11850.0
2023-05-15 10:00:00,285.72,286.28,284.41,286.28,21503.0,279.683,280.2312,278.4007,280.2312,21503.0
2023-05-15 10:30:00,286.32,286.47,285.26,285.94,8977.0,280.2703,280.4172,279.2327,279.8984,8977.0
2023-05-15 11:00:00,285.85,285.85,284.18,285.02,10445.0,279.8103,279.8103,278.1756,278.9978,10445.0
2023-05-15 11:30:00,285.0,285.4,283.76,284.38,7012.0,278.9782,279.3698,277.7644,278.3713,7012.0
2023-05-15 12:00:00,284.32,284.95,284.05,284.89,4827.0,278.3126,278.9293,278.0483,278.8706,4827.0
2023-05-15 12:30:00,285.04,285.53,284.48,285.47,4643.0,279.0174,279.497,278.4692,279.4383,4643.0
2023-05-15 13:00:00,285.47,287.13,285.46,286.41,22225.0,279.4383,281.0632,279.4285,280.3584,22225.0
2023-05-15 13:30:00,286.54,287.41,286.43,287.24,11042.0,280.4857,281.3373,280.378,281.1709,11042.0
2023-05-15 14:00:00,287.06,287.06,286.15,286.46,18432.0,280.9947,280.9947,280.1039,280.4074,18432.0
2023-05-15 14:30:00,286.59,286.76,285.5,285.83,8435.0,280.5346,280.701,279.4677,279.7907,8435.0
2023-05-15 15:00:00,285.87,286.37,285.62,286.03,20924.0,279.8298,280.3193,279.5851,279.9865,20924.0
2023-05-15 15:30:00,285.85,286.63,285.02,286.49,52458.0,279.8103,280.5738,278.9978,280.4367,52458.0
2023-05-16 09:30:00,283.58,284.65,280.83,282.16,17366.0,277.5882,278.6356,274.8963,276.1982,17366.0
2023-05-16 10:00:00,282.25,282.25,279.89,281.11,13453.0,276.2863,276.2863,273.9762,275.1704,13453.0
2023-05-16 10:30:00,281.11,281.48,279.86,280.42,8146.0,275.1704,275.5326,273.9468,274.495,8146.0
2023-05-16 11:00:00,280.6,282.06,280.39,282.06,5423.0,274.6712,276.1003,274.4656,276.1003,5423.0
2023-05-16 11:30:00,282.2,282.93,281.74,282.39,6283.0,276.2374,276.952,275.7871,276.4234,6283.0
2023-05-16 12:00:00,282.63,282.63,281.54,281.74,9946.0,276.6583,276.6583,275.5913,275.7871,9946.0
2023-05-16 12:30:00,281.91,282.6,281.91,282.23,5715.0,275.9535,276.6289,275.9535,276.2668,5715.0
2023-05-16 13:00:00,282.44,282.44,281.89,281.89,1600.0,276.4723,276.4723,275.9339,275.9339,1600.0
2023-05-16 13:30:00,281.99,282.07,281.48,281.86,4348.0,276.0318,276.1101,275.5326,275.9046,4348.0
2023-05-16 14:00:00,281.73,281.85,280.65,281.55,7191.0,275.7773,275.8948,274.7201,275.6011,7191.0
2023-05-16 14:30:00,281.66,282.14,281.29,281.99,7791.0,275.7088,276.1787,275.3466,276.0318,7791.0
2023-05-16 15:00:00,281.87,281.87,280.47,281.57,9732.0,275.9144,275.9144,274.5439,275.6207,9732.0
2023-05-16 15:30:00,281.34,282.07,280.28,280.91,40154.0,275.3956,276.1101,274.358,274.9746,40154.0
2023-05-17 09:30:00,281.43,282.58,280.54,282.57,9849.0,275.4837,276.6094,274.6125,276.5996,9849.0
2023-05-17 10:00:00,282.57,284.57,282.4,284.57,6912.0,276.5996,278.5573,276.4332,278.5573,6912.0
2023-05-17 10:30:00,284.34,285.66,284.11,285.41,6387.0,278.3322,279.6243,278.107,279.3796,6387.0
2023-05-17 11:00:00,284.74,284.74,283.02,283.59,2479.0,278.7237,278.7237,277.0401,277.598,2479.0
2023-05-17 11:30:00,283.93,284.01,282.98,282.99,3730.0,277.9308,278.0091,277.0009,277.0107,3730.0
2023-05-17 12:00:00,283.44,284.37,283.31,284.36,6002.0,277.4512,278.3615,277.3239,278.3518,6002.0
2023-05-17 12:30:00,284.37,285.54,284.08,285.22,13485.0,278.3615,279.5068,278.0777,279.1936,13485.0
2023-05-17 13:00:00,285.6,287.37,285.45,287.2,9694.0,279.5656,281.2982,279.4187,281.1317,9694.0
2023-05-17 13:30:00,287.26,288.09,287.26,287.9,7114.0,281.1905,282.0029,281.1905,281.817,7114.0
2023-05-17 14:00:00,288.12,288.15,287.02,287.32,6800.0,282.0323,282.0617,280.9555,281.2492,6800.0
2023-05-17 14:30:00,287.33,287.59,286.46,286.8,7387.0,281.259,281.5135,280.4074,280.7402,7387.0
2023-05-17 15:00:00,286.52,288.39,286.47,286.69,8321.0,280.4661,282.2966,280.4172,280.6325,8321.0
2023-05-17 15:30:00,286.5,287.86,286.31,286.93,25914.0,280.4465,281.7778,280.2606,280.8675,25914.0
2023-05-18 09:30:00,285.84,286.86,284.88,285.33,4398.0,279.8005,280.7989,278.8608,279.3013,4398.0
2023-05-18 10:00:00,285.68,287.97,285.67,287.97,3309.0,279.6439,281.8855,279.6341,281.8855,3309.0
2023-05-18 10:30:00,288.28,289.38,287.77,288.86,8012.0,282.1889,283.2657,281.6897,282.7567,8012.0
2023-05-18 11:00:00,288.64,289.14,288.32,288.41,3632.0,282.5413,283.0308,282.2281,282.3162,3632.0
2023-05-18 11:30:00,288.59,288.6,287.37,287.46,6026.0,282.4924,282.5022,281.2982,281.3863,6026.0
2023-05-18 12:00:00,287.57,287.67,286.15,286.39,4880.0,281.4939,281.5918,280.1039,280.3389,4880.0
2023-05-18 12:30:00,286.38,287.42,286.36,287.17,5778.0,280.3291,281.3471,280.3095,281.1024,5778.0
2023-05-18 13:00:00,287.67,288.63,287.56,287.57,4985.0,281.5918,282.5315,281.4841,281.4939,4985.0
2023-05-18 13:30:00,287.55,288.48,287.55,287.67,4893.0,281.4744,282.3847,281.4744,281.5918,4893.0
2023-05-18 14:00:00,287.87,288.82,287.81,288.8,4355.0,281.7876,282.7175,281.7289,282.6979,4355.0
2023-05-18 14:30:00,288.81,289.51,288.81,289.46,4553.0,282.7077,283.3929,282.7077,283.344,4553.0
2023-05-18 15:00:00,289.65,290.51,289.12,290.14,6094.0,283.53,284.3718,283.0112,284.0096,6094.0
2023-05-18 15:30:00,290.17,293.09,289.85,292.4,53881.0,284.039,286.8973,283.7258,286.2219,53881.0
2023-05-19 09:30:00,293.98,294.73,290.87,291.2,6398.0,287.7685,288.5026,284.7242,285.0472,6398.0
2023-05-19 10:00:00,291.19,291.22,287.98,288.73,16655.0,285.0374,285.0668,281.8953,282.6294,16655.0
2023-05-19 10:30:00,288.67,289.55,287.89,289.22,7020.0,282.5707,283.4321,281.8072,283.1091,7020.0
2023-05-19 11:00:00,288.95,288.95,286.7,286.7,11974.0,282.8448,282.8448,280.6423,280.6423,11974.0
2023-05-19 11:30:00,286.62,287.33,285.93,286.84,5635.0,280.564,281.259,279.8886,280.7794,5635.0
2023-05-19 12:00:00,286.53,286.6,286.05,286.05,3996.0,280.4759,280.5444,280.006,280.006,3996.0
2023-05-19 12:30:00,285.8,286.88,285.78,286.51,3815.0,279.7613,280.8185,279.7417,280.4563,3815.0
2023-05-19 13:00:00,286.83,286.86,285.96,286.23,3858.0,280.7696,280.7989,279.9179,280.1822,3858.0
2023-05-19 13:30:00,286.45,287.02,286.38,286.59,6666.0,280.3976,280.9555,280.3291,280.5346,6666.0
2023-05-19 14:00:00,286.25,286.95,285.7,286.6,10757.0,280.2018,280.887,279.6634,280.5444,10757.0
2023-05-19 14:30:00,286.55,287.18,286.28,286.97,7643.0,280.4955,281.1122,280.2312,280.9066,7643.0
2023-05-19 15:00:00,287.11,287.18,286.43,286.85,6649.0,281.0436,281.1122,280.378,280.7891,6649.0
2023-05-19 15:30:00,286.79,288.1,286.46,288.03,45305.0,280.7304,282.0127,280.4074,281.9442,45305.0
2023-05-22 09:30:00,287.25,288.45,284.46,284.55,5973.0,281.1807,282.3553,278.4496,278.5377,5973.0
2023-05-22 10:00:00,284.5,284.91,282.28,282.94,30764.0,278.4888,278.8901,276.3157,276.9618,30764.0
2023-05-22 10:30:00,282.88,282.97,282.12,282.72,15921.0,276.903,276.9911,276.1591,276.7464,15921.0
2023-05-22 11:00:00,282.95,284.77,282.95,284.2,3925.0,276.9715,278.7531,276.9715,278.1951,3925.0
2023-05-22 11:30:00,284.23,284.23,283.23,283.4,4804.0,278.2245,278.2245,277.2456,277.412,4804.0
2023-05-22 12:00:00,283.36,283.86,281.99,281.99,8551.0,277.3729,277.8623,276.0318,276.0318,8551.0
2023-05-22 12:30:00,282.32,283.42,282.23,283.33,7195.0,276.3549,277.4316,276.2668,277.3435,7195.0
2023-05-22 13:00:00,283.37,283.37,281.7,282.6,8096.0,277.3827,277.3827,275.748,276.6289,8096.0
2023-05-22 13:30:00,282.56,282.6,281.44,281.68,6772.0,276.5898,276.6289,275.4934,275.7284,6772.0
2023-05-22 14:00:00,281.62,282.7,281.17,282.69,8055.0,275.6696,276.7268,275.2292,276.717,8055.0
2023-05-22 14:30:00,282.73,282.74,281.1,281.59,18409.0,276.7562,276.766,275.1606,275.6403,18409.0
2023-05-22 15:00:00,281.6,281.88,280.37,280.51,10808.0,275.6501,275.9242,274.4461,274.5831,10808.0
2023-05-22 15:30:00,280.51,281.69,279.95,280.91,88846.0,274.5831,275.7382,274.0349,274.9746,88846.0
2023-05-23 09:30:00,278.56,278.56,273.94,275.99,23285.0,272.6743,272.6743,268.1519,270.1586,23285.0
2023-05-23 10:00:00,276.0,277.49,275.25,277.49,31341.0,270.1684,271.6269,269.4342,271.6269,31341.0
2023-05-23 10:30:00,277.28,277.29,274.26,274.78,6312.0,271.4213,271.4311,268.4652,268.9742,6312.0
2023-05-23 11:00:00,275.09,277.48,274.76,277.42,9005.0,269.2776,271.6171,268.9546,271.5584,9005.0
2023-05-23 11:30:00,277.74,279.0,277.74,278.55,7834.0,271.8716,273.105,271.8716,272.6645,7834.0
2023-05-23 12:00:00,278.69,278.98,276.37,276.37,7028.0,272.8016,273.0854,270.5306,270.5306,7028.0
2023-05-23 12:30:00,276.24,276.89,275.84,276.45,3217.0,270.4033,271.0396,270.0118,270.6089,3217.0
2023-05-23 13:00:00,276.44,276.63,275.59,275.59,4141.0,270.5991,270.7851,269.7671,269.7671,4141.0
2023-05-23 13:30:00,275.29,276.48,275.29,276.05,4200.0,269.4734,270.6382,269.4734,270.2173,4200.0
2023-05-23 14:00:00,276.33,277.28,275.47,275.59,5865.0,270.4914,271.4213,269.6496,269.7671,5865.0
2023-05-23 14:30:00,275.69,276.39,274.62,275.88,5009.0,269.8649,270.5502,268.8175,270.0509,5009.0
2023-05-23 15:00:00,275.86,276.4,275.38,276.4,7632.0,270.0313,270.5599,269.5615,270.5599,7632.0
2023-05-23 15:30:00,276.52,276.63,275.19,275.3,48696.0,270.6774,270.7851,269.3755,269.4832,48696.0
2023-05-24 09:30:00,274.0,274.71,272.58,272.94,9501.0,268.2106,268.9056,266.8207,267.173,9501.0
2023-05-24 10:00:00,273.31,273.54,271.51,272.67,8599.0,267.5352,267.7604,265.7733,266.9088,8599.0
2023-05-24 10:30:00,273.1,274.51,272.51,273.89,3500.0,267.3297,268.7099,266.7521,268.103,3500.0
2023-05-24 11:00:00,273.87,273.87,271.99,272.84,9225.0,268.0834,268.0834,266.2431,267.0752,9225.0
2023-05-24 11:30:00,272.69,273.25,272.43,272.71,5752.0,266.9283,267.4765,266.6738,266.9479,5752.0
2023-05-24 12:00:00,272.76,273.04,272.05,272.55,3891.0,266.9968,267.2709,266.3019,266.7913,3891.0
2023-05-24 12:30:00,272.6,273.59,272.6,273.25,4150.0,266.8402,267.8093,266.8402,267.4765,4150.0
2023-05-24 13:00:00,273.16,273.16,272.22,272.43,5032.0,267.3884,267.3884,266.4683,266.6738,5032.0
2023-05-24 13:30:00,272.66,273.71,272.66,273.67,7436.0,266.899,267.9268,266.899,267.8876,7436.0
2023-05-24 14:00:00,273.97,274.24,272.86,272.88,4325.0,268.1813,268.4456,267.0947,267.1143,4325.0
2023-05-24 14:30:00,272.76,275.03,272.76,274.13,14448.0,266.9968,269.2189,266.9968,268.3379,14448.0
2023-05-24 15:00:00,273.87,275.58,273.7,275.15,14127.0,268.0834,269.7573,267.917,269.3364,14127.0
2023-05-24 15:30:00,275.15,275.89,273.66,273.93,37752.0,269.3364,270.0607,267.8778,268.1421,37752.0
2023-05-25 09:30:00,275.61,276.99,274.38,276.99,10639.0,269.7866,271.1375,268.5826,271.1375,10639.0
2023-05-25 10:00:00,276.08,276.47,274.28,275.58,7819.0,270.2467,270.6285,268.4847,269.7573,7819.0
2023-05-25 10:30:00,275.44,275.44,273.93,274.58,10140.0,269.6202,269.6202,268.1421,268.7784,10140.0
2023-05-25 11:00:00,274.59,275.57,274.15,274.21,7760.0,268.7882,269.7475,268.3575,268.4162,7760.0
2023-05-25 11:30:00,274.12,274.13,272.73,273.79,3890.0,268.3281,268.3379,266.9675,268.0051,3890.0
2023-05-25 12:00:00,274.07,274.71,273.9,274.31,4135.0,268.2792,268.9056,268.1128,268.5141,4135.0
2023-05-25 12:30:00,274.2,275.26,273.54,275.18,4800.0,268.4064,269.444,267.7604,269.3657,4800.0
2023-05-25 13:00:00,274.87,275.74,274.16,275.74,2738.0,269.0623,269.9139,268.3673,269.9139,2738.0
2023-05-25 13:30:00,275.64,276.07,275.12,276.07,5710.0,269.816,270.2369,269.307,270.2369,5710.0
2023-05-25 14:00:00,276.74,278.18,276.34,277.76,14848.0,270.8928,272.3023,270.5012,271.8912,14848.0
2023-05-25 14:30:00,278.01,278.13,276.18,276.82,13357.0,272.1359,272.2534,270.3446,270.9711,13357.0
2023-05-25 15:00:00,276.98,277.47,276.54,277.08,11226.0,271.1277,271.6073,270.697,271.2256,11226.0
2023-05-25 15:30:00,277.18,278.13,276.16,276.41,43725.0,271.3235,272.2534,270.325,270.5697,43725.0
2023-05-26 09:30:00,276.49,279.91,276.13,279.68,6749.0,270.648,273.9958,270.2956,273.7706,6749.0
2023-05-26 10:00:00,280.38,280.38,278.56,279.58,7333.0,274.4558,274.4558,272.6743,273.6727,7333.0
2023-05-26 10:30:00,279.85,280.26,278.37,278.38,7762.0,273.937,274.3384,272.4883,272.4981,7762.0
2023-05-26 11:00:00,278.66,278.66,277.04,277.05,7473.0,272.7722,272.7722,271.1864,271.1962,7473.0
2023-05-26 11:30:00,277.1,278.24,277.04,277.85,3496.0,271.2451,272.3611,271.1864,271.9793,3496.0
2023-05-26 12:00:00,277.88,280.2,277.88,280.2,4414.0,272.0087,274.2796,272.0087,274.2796,4414.0
2023-05-26 12:30:00,280.03,280.42,279.71,280.07,4097.0,274.1132,274.495,273.8,274.1524,4097.0
2023-05-26 13:00:00,280.07,280.45,279.56,279.76,6269.0,274.1524,274.5244,273.6532,273.8489,6269.0
2023-05-26 13:30:00,280.06,280.29,279.44,280.24,4170.0,274.1426,274.3677,273.5357,274.3188,4170.0
2023-05-26 14:00:00,280.29,280.36,279.89,280.24,6876.0,274.3677,274.4363,273.9762,274.3188,6876.0
2023-05-26 14:30:00,280.16,281.11,280.16,280.57,8600.0,274.2405,275.1704,274.2405,274.6418,8600.0
2023-05-26 15:00:00,280.64,281.31,280.64,280.75,9623.0,274.7104,275.3662,274.7104,274.818,9623.0
2023-05-26 15:30:00,280.87,282.0,280.33,280.66,47449.0,274.9355,276.0416,274.4069,274.7299,47449.0
2023-05-30 09:30:00,281.39,282.51,279.61,280.93,5069.0,275.4445,276.5408,273.7021,274.9942,5069.0
2023-05-30 10:00:00,281.01,282.29,279.6,280.69,5823.0,275.0725,276.3255,273.6923,274.7593,5823.0
2023-05-30 10:30:00,280.64,281.04,279.94,280.66,4473.0,274.7104,275.1019,274.0251,274.7299,4473.0
2023-05-30 11:00:00,281.02,281.12,279.94,280.45,2548.0,275.0823,275.1802,274.0251,274.5244,2548.0
2023-05-30 11:30:00,280.61,282.15,280.45,281.6,4260.0,274.681,276.1884,274.5244,275.6501,4260.0
2023-05-30 12:00:00,281.52,281.76,281.07,281.61,5915.0,275.5718,275.8067,275.1313,275.6599,5915.0
2023-05-30 12:30:00,281.31,281.51,280.9,281.42,2495.0,275.3662,275.562,274.9649,275.4739,2495.0
2023-05-30 13:00:00,281.15,281.15,278.07,278.15,6745.0,275.2096,275.2096,272.1947,272.273,6745.0
2023-05-30 13:30:00,278.4,278.71,277.91,278.07,8508.0,272.5177,272.8211,272.038,272.1947,8508.0
2023-05-30 14:00:00,278.43,280.35,278.39,280.08,6366.0,272.547,274.4265,272.5079,274.1622,6366.0
2023-05-30 14:30:00,280.15,281.4,280.08,280.08,7919.0,274.2307,275.4543,274.1622,274.1622,7919.0
2023-05-30 15:00:00,280.11,280.98,279.88,280.98,6975.0,274.1916,275.0432,273.9664,275.0432,6975.0
2023-05-30 15:30:00,280.99,281.32,280.2,281.16,29604.0,275.053,275.376,274.2796,275.2194,29604.0
2023-05-31 09:30:00,279.36,280.91,277.66,278.42,6314.0,273.4574,274.9746,271.7933,272.5373,6314.0
2023-05-31 10:00:00,278.65,279.95,277.7,279.06,11332.0,272.7624,274.0349,271.8325,273.1637,11332.0
2023-05-31 10:30:00,279.05,279.9,277.94,279.29,19794.0,273.1539,273.986,272.0674,273.3889,19794.0
2023-05-31 11:00:00,278.87,278.87,277.53,277.67,6682.0,272.9778,272.9778,271.6661,271.8031,6682.0
2023-05-31 11:30:00,277.67,278.4,277.43,278.33,15570.0,271.8031,272.5177,271.5682,272.4492,15570.0
2023-05-31 12:00:00,278.38,279.8,278.35,279.47,15292.0,272.4981,273.8881,272.4687,273.5651,15292.0
2023-05-31 12:30:00,279.46,279.46,277.29,277.34,14103.0,273.5553,273.5553,271.4311,271.4801,14103.0
2023-05-31 13:00:00,277.12,277.6,276.88,277.54,4648.0,271.2647,271.7346,271.0298,271.6759,4648.0
2023-05-31 13:30:00,277.6,278.45,277.23,278.36,7970.0,271.7346,272.5666,271.3724,272.4785,7970.0
2023-05-31 14:00:00,278.26,278.56,277.52,277.82,4969.0,272.3806,272.6743,271.6563,271.9499,4969.0
2023-05-31 14:30:00,277.26,277.26,275.48,275.72,4556.0,271.4018,271.4018,269.6594,269.8943,4556.0
2023-05-31 15:00:00,275.9,276.23,275.47,276.23,7606.0,270.0705,270.3935,269.6496,270.3935,7606.0
2023-05-31 15:30:00,275.72,277.32,275.46,275.46,43652.0,269.8943,271.4605,269.6398,269.6398,43652.0
2023-06-01 09:30:00,275.58,276.15,273.83,275.85,12590.0,269.7573,270.3152,268.0442,270.0216,12590.0
2023-06-01 10:00:00,276.65,278.15,276.11,277.3,10745.0,270.8047,272.273,270.2761,271.4409,10745.0
2023-06-01 10:30:00,276.92,278.83,276.41,278.57,15311.0,271.069,272.9386,270.5697,272.6841,15311.0
2023-06-01 11:00:00,278.92,280.13,278.58,279.87,15492.0,273.0267,274.2111,272.6939,273.9566,15492.0
2023-06-01 11:30:00,279.99,281.23,279.91,280.87,17416.0,274.0741,275.2879,273.9958,274.9355,17416.0
2023-06-01 12:00:00,280.63,281.54,280.33,281.5,15514.0,274.7006,275.5913,274.4069,275.5522,15514.0
2023-06-01 12:30:00,281.53,281.54,280.11,280.13,2500.0,275.5815,275.5913,274.1916,274.2111,2500.0
2023-06-01 13:00:00,279.85,280.48,279.79,280.14,5570.0,273.937,274.5537,273.8783,274.2209,5570.0
2023-06-01 13:30:00,279.77,281.65,279.73,280.83,6246.0,273.8587,275.699,273.8196,274.8963,6246.0
2023-06-01 14:00:00,280.94,281.67,280.48,281.45,6362.0,275.004,275.7186,274.5537,275.5032,6362.0
2023-06-01 14:30:00,281.54,282.29,281.02,282.19,8953.0,275.5913,276.3255,275.0823,276.2276,8953.0
2023-06-01 15:00:00,282.42,282.87,281.98,282.54,11604.0,276.4527,276.8932,276.022,276.5702,11604.0
2023-06-01 15:30:00,282.54,283.17,281.45,283.14,53959.0,276.5702,277.1869,275.5032,277.1575,53959.0
2023-06-02 09:30:00,286.0,290.71,284.62,288.13,9580.0,279.9571,284.5676,278.6063,282.0421,9580.0
2023-06-02 10:00:00,287.75,291.53,287.31,291.41,47007.0,281.6701,285.3703,281.2394,285.2528,47007.0
2023-06-02 10:30:00,291.61,293.53,291.28,292.97,15412.0,285.4486,287.328,285.1255,286.7798,15412.0
2023-06-02 11:00:00,293.23,294.64,293.17,294.5,7072.0,287.0343,288.4145,286.9756,288.2775,7072.0
2023-06-02 11:30:00,294.58,294.58,293.29,293.86,12940.0,288.3558,288.3558,287.0931,287.651,12940.0
2023-06-02 12:00:00,294.03,295.03,293.87,295.03,3821.0,287.8174,288.7963,287.6608,288.7963,3821.0
2023-06-02 12:30:00,295.3,295.3,294.28,295.03,5906.0,289.0606,289.0606,288.0622,288.7963,5906.0
2023-06-02 13:00:00,295.08,296.09,294.86,295.74,5828.0,288.8452,289.8339,288.6299,289.4913,5828.0
2023-06-02 13:30:00,295.71,296.23,295.57,295.65,5881.0,289.4619,289.971,289.3249,289.4032,5881.0
2023-06-02 14:00:00,295.79,296.82,295.28,295.98,9588.0,289.5402,290.5485,289.041,289.7262,9588.0
2023-06-02 14:30:00,296.08,297.32,296.08,297.26,6720.0,289.8241,291.0379,289.8241,290.9792,6720.0
2023-06-02 15:00:00,297.38,298.18,297.29,297.99,14832.0,291.0967,291.8797,291.0086,291.6938,14832.0
2023-06-02 15:30:00,297.98,299.25,297.4,298.25,59744.0,291.684,292.9271,291.1162,291.9483,59744.0
2023-06-05 09:30:00,297.6,297.8,295.23,295.51,12405.0,291.312,291.5078,288.9921,289.2662,12405.0
2023-06-05 10:00:00,294.81,296.71,294.11,295.55,10417.0,288.581,290.4408,287.8957,289.3053,10417.0
2023-06-05 10:30:00,295.6,296.81,294.59,296.0,12074.0,289.3543,290.5387,288.3656,289.7458,12074.0
2023-06-05 11:00:00,296.12,296.88,295.91,296.14,9488.0,289.8633,290.6072,289.6577,289.8829,9488.0
2023-06-05 11:30:00,296.23,296.41,294.83,295.28,2830.0,289.971,290.1471,288.6005,289.041,2830.0
2023-06-05 12:00:00,295.08,295.59,294.49,295.37,5075.0,288.8452,289.3445,288.2677,289.1291,5075.0
2023-06-05 12:30:00,295.37,296.62,295.36,296.62,3350.0,289.1291,290.3527,289.1193,290.3527,3350.0
2023-06-05 13:00:00,296.53,296.53,295.66,295.66,3674.0,290.2646,290.2646,289.413,289.413,3674.0
2023-06-05 13:30:00,295.37,296.4,295.16,296.4,4149.0,289.1291,290.1374,288.9236,290.1374,4149.0
2023-06-05 14:00:00,296.52,296.57,295.02,295.16,4860.0,290.2548,290.3038,288.7865,288.9236,4860.0
2023-06-05 14:30:00,295.35,295.56,294.34,295.56,8002.0,289.1095,289.3151,288.1209,289.3151,8002.0
2023-06-05 15:00:00,295.6,295.74,294.52,295.29,6842.0,289.3543,289.4913,288.2971,289.0508,6842.0
2023-06-05 15:30:00,295.29,295.34,294.68,294.68,46220.0,289.0508,289.0998,288.4537,288.4537,46220.0
2023-06-06 09:30:00,300.57,300.57,295.05,298.1,18851.0,294.2193,294.2193,288.8159,291.8014,18851.0
2023-06-06 10:00:00,298.35,300.38,297.07,299.21,14431.0,292.0462,294.0333,290.7932,292.888,14431.0
2023-06-06 10:30:00,299.77,303.44,299.74,303.35,21083.0,293.4362,297.0286,293.4068,296.9405,21083.0
2023-06-06 11:00:00,302.66,302.87,300.44,300.94,11971.0,296.2651,296.4707,294.092,294.5814,11971.0
2023-06-06 11:30:00,300.93,301.22,299.45,299.45,9287.0,294.5716,294.8555,293.1229,293.1229,9287.0
2023-06-06 12:00:00,299.64,300.82,298.92,300.31,6697.0,293.3089,294.464,292.6041,293.9647,6697.0
2023-06-06 12:30:00,300.31,300.31,298.67,298.68,16031.0,293.9647,293.9647,292.3594,292.3692,16031.0
2023-06-06 13:00:00,298.39,299.71,297.69,298.05,12740.0,292.0853,293.3774,291.4001,291.7525,12740.0
2023-06-06 13:30:00,297.78,298.39,297.24,297.52,10312.0,291.4882,292.0853,290.9596,291.2337,10312.0
2023-06-06 14:00:00,297.27,297.75,296.75,297.42,5869.0,290.989,291.4588,290.48,291.1358,5869.0
2023-06-06 14:30:00,297.74,299.03,297.23,298.77,5792.0,291.449,292.7118,290.9498,292.4573,5792.0
2023-06-06 15:00:00,298.86,299.5,298.31,298.96,8795.0,292.5454,293.1719,292.007,292.6433,8795.0
2023-06-06 15:30:00,298.91,299.94,298.03,299.84,52220.0,292.5943,293.6026,291.7329,293.5047,52220.0
2023-06-07 09:30:00,298.79,304.42,298.61,304.42,5359.0,292.4769,297.9879,292.3007,297.9879,5359.0
2023-06-07 10:00:00,304.05,304.05,302.52,303.59,3527.0,297.6257,297.6257,296.128,297.1754,3527.0
2023-06-07 10:30:00,304.4,305.0,303.13,305.0,4507.0,297.9683,298.5556,296.7252,298.5556,4507.0
2023-06-07 11:00:00,305.24,305.93,304.44,305.04,5772.0,298.7906,299.466,298.0075,298.5948,5772.0
2023-06-07 11:30:00,305.72,307.37,305.16,305.73,8572.0,299.2604,300.8756,298.7123,299.2702,8572.0
2023-06-07 12:00:00,305.64,305.96,304.17,305.13,9831.0,299.1821,299.4954,297.7432,298.6829,9831.0
2023-06-07 12:30:00,305.49,305.51,304.45,304.63,4987.0,299.0353,299.0549,298.0173,298.1935,4987.0
2023-06-07 13:00:00,304.63,305.37,303.9,305.26,4144.0,298.1935,298.9178,297.4789,298.8102,4144.0
2023-06-07 13:30:00,304.99,306.15,304.84,306.11,5597.0,298.5459,299.6814,298.399,299.6422,5597.0
2023-06-07 14:00:00,306.33,307.69,306.2,306.48,8272.0,299.8575,301.1888,299.7303,300.0044,8272.0
2023-06-07 14:30:00,306.64,307.29,306.3,306.39,6069.0,300.161,300.7973,299.8282,299.9163,6069.0
2023-06-07 15:00:00,306.6,309.06,306.54,308.54,31973.0,300.1218,302.5299,300.0631,302.0209,31973.0
2023-06-07 15:30:00,308.57,309.57,307.8,307.8,44594.0,302.0502,303.0291,301.2965,301.2965,44594.0
2023-06-08 09:30:00,305.53,306.66,303.7,305.59,14448.0,299.0745,300.1806,297.2831,299.1332,14448.0
2023-06-08 10:00:00,305.74,306.16,304.34,304.93,12788.0,299.28,299.6911,297.9096,298.4871,12788.0
2023-06-08 10:30:00,305.06,305.78,304.96,305.05,7963.0,298.6144,299.3192,298.5165,298.6046,7963.0
2023-06-08 11:00:00,305.23,306.04,304.92,306.04,9655.0,298.7808,299.5737,298.4773,299.5737,9655.0
2023-06-08 11:30:00,306.06,306.26,305.21,306.08,8375.0,299.5933,299.789,298.7612,299.6128,8375.0
2023-06-08 12:00:00,306.31,306.4,305.8,306.05,8099.0,299.838,299.9261,299.3387,299.5835,8099.0
2023-06-08 12:30:00,305.87,306.48,305.55,306.25,2155.0,299.4073,300.0044,299.094,299.7792,2155.0
2023-06-08 13:00:00,306.37,307.34,306.3,306.53,43335.0,299.8967,300.8462,299.8282,300.0533,43335.0
2023-06-08 13:30:00,306.54,306.57,305.75,306.42,7283.0,300.0631,300.0925,299.2898,299.9456,7283.0
2023-06-08 14:00:00,306.54,306.69,305.71,306.24,11662.0,300.0631,300.2099,299.2506,299.7694,11662.0
2023-06-08 14:30:00,306.35,306.58,305.82,306.13,5188.0,299.8771,300.1023,299.3583,299.6618,5188.0
2023-06-08 15:00:00,306.18,306.26,305.53,306.13,6312.0,299.7107,299.789,299.0745,299.6618,6312.0
2023-06-08 15:30:00,306.02,306.29,304.95,304.98,45202.0,299.5541,299.8184,298.5067,298.5361,45202.0
2023-06-09 09:30:00,306.19,306.19,301.71,303.05,24225.0,299.7205,299.7205,295.3352,296.6469,24225.0
2023-06-09 10:00:00,303.31,303.73,299.74,300.0,14568.0,296.9014,297.3125,293.4068,293.6613,14568.0
2023-06-09 10:30:00,299.69,303.14,298.62,303.14,21497.0,293.3578,296.7349,292.3105,296.7349,21497.0
2023-06-09 11:00:00,302.9,303.03,299.56,299.72,7485.0,296.5,296.6273,293.2306,293.3872,7485.0
2023-06-09 11:30:00,299.48,301.42,298.58,300.11,8832.0,293.1523,295.0513,292.2713,293.769,8832.0
2023-06-09 12:00:00,300.14,301.38,299.95,300.66,5991.0,293.7983,295.0121,293.6124,294.3073,5991.0
2023-06-09 12:30:00,300.65,301.8,300.32,301.78,3359.0,294.2976,295.4233,293.9745,295.4037,3359.0
2023-06-09 13:00:00,302.01,302.58,301.82,302.09,3410.0,295.6288,296.1868,295.4428,295.7071,3410.0
2023-06-09 13:30:00,302.29,302.57,302.0,302.15,3930.0,295.9029,296.177,295.619,295.7659,3930.0
2023-06-09 14:00:00,302.29,302.65,301.89,302.35,4026.0,295.9029,296.2553,295.5114,295.9616,4026.0
2023-06-09 14:30:00,302.42,302.43,301.67,301.83,14206.0,296.0302,296.04,295.296,295.4526,14206.0
2023-06-09 15:00:00,301.99,303.09,301.99,302.46,4676.0,295.6092,296.686,295.6092,296.0693,4676.0
2023-06-09 15:30:00,302.5,303.7,302.03,303.39,32533.0,296.1085,297.2831,295.6484,296.9797,32533.0
2023-06-12 09:30:00,303.74,304.58,301.26,304.28,7703.0,297.3223,298.1445,294.8947,297.8509,7703.0
2023-06-12 10:00:00,304.42,305.26,302.39,303.06,12395.0,297.9879,298.8102,296.0008,296.6566,12395.0
2023-06-12 10:30:00,302.58,303.11,302.17,303.11,3329.0,296.1868,296.7056,295.7854,296.7056,3329.0
2023-06-12 11:00:00,303.06,304.01,303.04,303.71,4278.0,296.6566,297.5866,296.6371,297.2929,4278.0
2023-06-12 11:30:00,303.69,304.49,303.52,304.49,1406.0,297.2733,298.0564,297.1069,298.0564,1406.0
2023-06-12 12:00:00,305.12,305.12,304.41,304.72,10907.0,298.6731,298.6731,297.9781,298.2816,10907.0
2023-06-12 12:30:00,304.86,305.23,304.12,304.39,20247.0,298.4186,298.7808,297.6942,297.9585,20247.0
2023-06-12 13:00:00,304.32,305.62,304.32,305.52,21708.0,297.89,299.1625,297.89,299.0647,21708.0
2023-06-12 13:30:00,305.08,305.6,304.63,304.87,12034.0,298.634,299.143,298.1935,298.4284,12034.0
2023-06-12 14:00:00,305.11,305.48,304.89,304.94,4960.0,298.6633,299.0255,298.448,298.4969,4960.0
2023-06-12 14:30:00,305.14,305.71,304.9,305.05,8359.0,298.6927,299.2506,298.4578,298.6046,8359.0
2023-06-12 15:00:00,305.26,306.79,304.99,306.57,10300.0,298.8102,300.3078,298.5459,300.0925,10300.0
2023-06-12 15:30:00,306.47,307.2,304.32,305.15,52299.0,299.9946,300.7092,297.89,298.7025,52299.0
2023-06-13 09:30:00,305.61,307.94,305.13,306.22,13746.0,299.1528,301.4335,298.6829,299.7499,13746.0
2023-06-13 10:00:00,306.48,307.9,304.43,307.68,43870.0,300.0044,301.3944,297.9977,301.179,43870.0
2023-06-13 10:30:00,307.69,309.37,306.98,307.52,20670.0,301.1888,302.8333,300.4938,301.0224,20670.0
2023-06-13 11:00:00,307.52,308.4,306.79,307.8,17006.0,301.0224,301.8838,300.3078,301.2965,17006.0
2023-06-13 11:30:00,308.21,308.21,307.18,307.5,4761.0,301.6978,301.6978,300.6896,301.0028,4761.0
2023-06-13 12:00:00,307.08,307.97,306.46,307.84,8428.0,300.5917,301.4629,299.9848,301.3356,8428.0
2023-06-13 12:30:00,307.83,309.33,307.83,308.95,4858.0,301.3259,302.7942,301.3259,302.4222,4858.0
2023-06-13 13:00:00,309.08,309.3,308.86,308.95,2591.0,302.5494,302.7648,302.3341,302.4222,2591.0
2023-06-13 13:30:00,309.22,309.72,308.76,309.61,5205.0,302.6865,303.1759,302.2362,303.0682,5205.0
2023-06-13 14:00:00,309.72,310.15,309.27,309.44,7082.0,303.1759,303.5968,302.7354,302.9018,7082.0
2023-06-13 14:30:00,309.55,310.22,309.36,310.22,3116.0,303.0095,303.6654,302.8235,303.6654,3116.0
2023-06-13 15:00:00,310.5,311.51,310.03,310.25,9374.0,303.9394,304.9281,303.4794,303.6947,9374.0
2023-06-13 15:30:00,310.25,311.41,309.12,309.82,47329.0,303.6947,304.8302,302.5886,303.2738,47329.0
2023-06-14 09:30:00,309.81,310.99,309.4,309.4,40327.0,303.264,304.4191,302.8627,302.8627,40327.0
2023-06-14 10:00:00,310.17,310.26,308.13,308.64,12271.0,303.6164,303.7045,301.6195,302.1187,12271.0
2023-06-14 10:30:00,308.74,309.59,307.45,308.38,28070.0,302.2166,303.0487,300.9539,301.8642,28070.0
2023-06-14 11:00:00,308.54,308.71,307.96,308.53,8127.0,302.0209,302.1873,301.4531,302.0111,8127.0
2023-06-14 11:30:00,308.41,308.53,307.64,308.5,11353.0,301.8936,302.0111,301.1399,301.9817,11353.0
2023-06-14 12:00:00,308.51,309.89,308.04,309.89,7254.0,301.9915,303.3423,301.5314,303.3423,7254.0
2023-06-14 12:30:00,309.81,309.83,309.42,309.44,3100.0,303.264,303.2836,302.8823,302.9018,3100.0
2023-06-14 13:00:00,309.19,309.4,308.78,309.11,2212.0,302.6571,302.8627,302.2558,302.5788,2212.0
2023-06-14 13:30:00,309.0,309.0,307.26,308.47,17518.0,302.4711,302.4711,300.7679,301.9523,17518.0
2023-06-14 14:00:00,306.71,306.88,304.42,305.27,9069.0,300.2295,300.3959,297.9879,298.8199,9069.0
2023-06-14 14:30:00,305.41,307.77,305.2,307.31,7824.0,298.957,301.2671,298.7514,300.8168,7824.0
2023-06-14 15:00:00,307.31,308.77,306.68,307.65,9592.0,300.8168,302.246,300.2002,301.1497,9592.0
2023-06-14 15:30:00,306.99,307.45,305.52,306.66,31695.0,300.5036,300.9539,299.0647,300.1806,31695.0
2023-06-15 09:30:00,305.78,306.81,304.35,306.23,8350.0,299.3192,300.3274,297.9194,299.7597,8350.0
2023-06-15 10:00:00,306.56,307.04,305.85,306.29,8947.0,300.0827,300.5525,299.3877,299.8184,8947.0
2023-06-15 10:30:00,306.66,306.8,304.84,305.63,8184.0,300.1806,300.3176,298.399,299.1723,8184.0
2023-06-15 11:00:00,305.89,307.25,304.95,307.25,11669.0,299.4268,300.7581,298.5067,300.7581,11669.0
2023-06-15 11:30:00,307.54,307.54,305.3,305.32,6219.0,301.042,301.042,298.8493,298.8689,6219.0
2023-06-15 12:00:00,305.33,307.62,305.33,307.25,6143.0,298.8787,301.1203,298.8787,300.7581,6143.0
2023-06-15 12:30:00,307.33,308.05,307.29,307.9,3142.0,300.8364,301.5412,300.7973,301.3944,3142.0
2023-06-15 13:00:00,307.66,307.9,307.24,307.9,3386.0,301.1594,301.3944,300.7483,301.3944,3386.0
2023-06-15 13:30:00,307.79,309.4,307.68,309.4,4236.0,301.2867,302.8627,301.179,302.8627,4236.0
2023-06-15 14:00:00,309.62,309.62,307.45,307.54,4159.0,303.078,303.078,300.9539,301.042,4159.0
2023-06-15 14:30:00,307.43,309.27,307.43,309.19,5854.0,300.9343,302.7354,300.9343,302.6571,5854.0
2023-06-15 15:00:00,309.28,309.75,308.91,309.42,10307.0,302.7452,303.2053,302.383,302.8823,10307.0
2023-06-15 15:30:00,309.53,309.94,307.88,308.74,50124.0,302.9899,303.3913,301.3748,302.2166,50124.0
2023-06-16 09:30:00,310.54,311.91,308.73,308.73,14821.0,303.9786,305.3196,302.2068,302.2068,14821.0
2023-06-16 10:00:00,308.46,311.31,308.45,310.74,5343.0,301.9425,304.7323,301.9328,304.1744,5343.0
2023-06-16 10:30:00,310.87,312.05,310.72,311.75,10169.0,304.3016,305.4567,304.1548,305.163,10169.0
2023-06-16 11:00:00,311.41,311.57,310.41,310.7,7936.0,304.8302,304.9868,303.8513,304.1352,7936.0
2023-06-16 11:30:00,310.93,311.08,309.68,310.82,5018.0,304.3604,304.5072,303.1368,304.2527,5018.0
2023-06-16 12:00:00,310.78,311.04,309.65,309.96,5053.0,304.2135,304.468,303.1074,303.4108,5053.0
2023-06-16 12:30:00,310.29,310.49,310.02,310.06,3000.0,303.7339,303.9297,303.4696,303.5087,3000.0
2023-06-16 13:00:00,310.32,311.51,310.06,310.71,13364.0,303.7632,304.9281,303.5087,304.145,13364.0
2023-06-16 13:30:00,310.71,310.71,310.06,310.64,7050.0,304.145,304.145,303.5087,304.0765,7050.0
2023-06-16 14:00:00,310.77,311.06,310.65,310.81,3910.0,304.2037,304.4876,304.0863,304.2429,3910.0
2023-06-16 14:30:00,310.59,310.76,309.16,310.26,6852.0,304.0275,304.1939,302.6278,303.7045,6852.0
2023-06-16 15:00:00,309.91,311.42,309.91,311.14,6501.0,303.3619,304.84,303.3619,304.5659,6501.0
2023-06-16 15:30:00,311.21,312.62,310.72,311.04,47161.0,304.6344,306.0146,304.1548,304.468,47161.0
2023-06-20 09:30:00,309.08,312.75,309.08,312.75,5253.0,302.5494,306.1419,302.5494,306.1419,5253.0
2023-06-20 10:00:00,312.05,312.18,309.79,309.79,4579.0,305.4567,305.5839,303.2444,303.2444,4579.0
2023-06-20 10:30:00,310.28,311.77,309.94,309.94,9595.0,303.7241,305.1826,303.3913,303.3913,9595.0
2023-06-20 11:00:00,310.59,311.5,310.58,311.44,3145.0,304.0275,304.9183,304.0177,304.8596,3145.0
2023-06-20 11:30:00,311.62,312.88,311.62,312.63,3939.0,305.0358,306.2692,305.0358,306.0244,3939.0
2023-06-20 12:00:00,312.41,312.55,311.3,312.03,3566.0,305.8091,305.9461,304.7225,305.4371,3566.0
2023-06-20 12:30:00,312.11,313.3,311.87,313.3,5370.0,305.5154,306.6803,305.2805,306.6803,5370.0
2023-06-20 13:00:00,312.85,313.35,312.76,313.23,4014.0,306.2398,306.7292,306.1517,306.6118,4014.0
2023-06-20 13:30:00,313.43,314.04,312.87,313.38,6614.0,306.8075,307.4046,306.2594,306.7586,6614.0
2023-06-20 14:00:00,313.53,313.54,312.5,312.68,3201.0,306.9054,306.9152,305.8972,306.0734,3201.0
2023-06-20 14:30:00,312.57,312.57,311.3,312.12,6048.0,305.9657,305.9657,304.7225,305.5252,6048.0
2023-06-20 15:00:00,312.27,312.94,311.93,312.26,9711.0,305.672,306.3279,305.3392,305.6623,9711.0
2023-06-20 15:30:00,312.37,313.25,312.08,312.17,23249.0,305.7699,306.6313,305.4861,305.5742,23249.0
2023-06-21 09:30:00,312.8,313.92,310.43,313.51,17093.0,306.1908,307.2872,303.8709,306.8858,17093.0
2023-06-21 10:00:00,313.65,314.27,312.4,314.27,17110.0,307.0229,307.6298,305.7993,307.6298,17110.0
2023-06-21 10:30:00,313.86,313.9,310.99,312.33,14583.0,307.2284,307.2676,304.4191,305.7308,14583.0
2023-06-21 11:00:00,312.34,313.0,310.98,313.0,18126.0,305.7406,306.3866,304.4093,306.3866,18126.0
2023-06-21 11:30:00,312.94,313.98,312.12,313.71,6055.0,306.3279,307.3459,305.5252,307.0816,6055.0
2023-06-21 12:00:00,314.05,314.06,313.19,313.34,3146.0,307.4144,307.4242,306.5726,306.7194,3146.0
2023-06-21 12:30:00,313.35,313.38,312.1,312.1,3132.0,306.7292,306.7586,305.5056,305.5056,3132.0
2023-06-21 13:00:00,312.03,312.14,311.29,311.71,6702.0,305.4371,305.5448,304.7127,305.1239,6702.0
2023-06-21 13:30:00,311.64,312.22,311.49,312.11,10339.0,305.0554,305.6231,304.9085,305.5154,10339.0
2023-06-21 14:00:00,312.07,313.38,312.04,313.18,7582.0,305.4763,306.7586,305.4469,306.5628,7582.0
2023-06-21 14:30:00,313.48,314.22,312.64,313.67,8449.0,306.8565,307.5808,306.0342,307.0425,8449.0
2023-06-21 15:00:00,313.87,313.87,312.95,313.25,7963.0,307.2382,307.2382,306.3377,306.6313,7963.0
2023-06-21 15:30:00,313.25,314.54,312.6,313.68,36949.0,306.6313,307.8941,305.9951,307.0522,36949.0
2023-06-22 09:30:00,314.18,314.18,310.21,313.26,6173.0,307.5417,307.5417,303.6556,306.6411,6173.0
2023-06-22 10:00:00,312.65,314.41,311.87,314.35,14601.0,306.044,307.7668,305.2805,307.7081,14601.0
2023-06-22 10:30:00,314.03,315.25,313.98,314.49,3524.0,307.3949,308.5891,307.3459,307.8451,3524.0
2023-06-22 11:00:00,314.35,314.58,313.64,313.99,1172.0,307.7081,307.9332,307.0131,307.3557,1172.0
2023-06-22 11:30:00,313.96,313.96,313.05,313.28,7684.0,307.3263,307.3263,306.4356,306.6607,7684.0
2023-06-22 12:00:00,312.86,313.49,312.47,313.49,1723.0,306.2496,306.8663,305.8678,306.8663,1723.0
2023-06-22 12:30:00,313.34,313.5,312.75,312.88,2848.0,306.7194,306.8761,306.1419,306.2692,2848.0
2023-06-22 13:00:00,313.13,313.13,312.43,312.54,1492.0,306.5139,306.5139,305.8287,305.9363,1492.0
2023-06-22 13:30:00,312.58,313.0,312.58,312.82,2976.0,305.9755,306.3866,305.9755,306.2104,2976.0
2023-06-22 14:00:00,312.88,314.15,312.88,313.84,4860.0,306.2692,307.5123,306.2692,307.2089,4860.0
2023-06-22 14:30:00,314.19,314.7,313.68,313.82,4107.0,307.5515,308.0507,307.0522,307.1893,4107.0
2023-06-22 15:00:00,314.07,314.12,312.95,313.15,9705.0,307.434,307.483,306.3377,306.5334,9705.0
2023-06-22 15:30:00,312.81,313.74,312.61,312.94,25399.0,306.2006,307.111,306.0049,306.3279,25399.0
2023-06-23 09:30:00,310.02,313.08,309.89,312.79,2133.0,303.4696,306.4649,303.3423,306.1811,2133.0
2023-06-23 10:00:00,312.48,313.9,312.39,313.6,12724.0,305.8776,307.2676,305.7895,306.9739,12724.0
2023-06-23 10:30:00,313.63,314.76,313.21,313.75,12608.0,307.0033,308.1094,306.5922,307.1208,12608.0
2023-06-23 11:00:00,313.81,314.24,312.99,313.31,2606.0,307.1795,307.6004,306.3768,306.6901,2606.0
2023-06-23 11:30:00,313.71,313.88,312.93,313.18,2574.0,307.0816,307.248,306.3181,306.5628,2574.0
2023-06-23 12:00:00,313.48,313.75,313.06,313.47,3100.0,306.8565,307.1208,306.4453,306.8467,3100.0
2023-06-23 12:30:00,313.5,313.87,313.29,313.81,2450.0,306.8761,307.2382,306.6705,307.1795,2450.0
2023-06-23 13:00:00,313.75,313.75,313.43,313.51,900.0,307.1208,307.1208,306.8075,306.8858,900.0
2023-06-23 13:30:00,313.71,313.82,313.19,313.29,2571.0,307.0816,307.1893,306.5726,306.6705,2571.0
2023-06-23 14:00:00,312.92,312.92,312.39,312.64,1068.0,306.3083,306.3083,305.7895,306.0342,1068.0
2023-06-23 14:30:00,312.73,312.77,311.29,311.35,1964.0,306.1223,306.1615,304.7127,304.7715,1964.0
2023-06-23 15:00:00,311.11,311.72,311.11,311.57,4842.0,304.5366,305.1337,304.5366,304.9868,4842.0
2023-06-23 15:30:00,311.79,312.9,311.52,311.71,34299.0,305.2022,306.2887,304.9379,305.1239,34299.0
2023-06-26 09:30:00,312.07,316.1,312.07,315.19,5243.0,305.4763,309.4211,305.4763,308.5303,5243.0
2023-06-26 10:00:00,314.66,314.66,312.75,312.84,3655.0,308.0115,308.0115,306.1419,306.23,3655.0
2023-06-26 10:30:00,312.82,313.18,312.16,312.96,2584.0,306.2104,306.5628,305.5644,306.3475,2584.0
2023-06-26 11:00:00,313.01,313.11,312.37,312.47,6755.0,306.3964,306.4943,305.7699,305.8678,6755.0
2023-06-26 11:30:00,312.85,314.45,312.73,314.14,3767.0,306.2398,307.806,306.1223,307.5025,3767.0
2023-06-26 12:00:00,314.55,314.66,313.42,314.15,9027.0,307.9039,308.0115,306.7977,307.5123,9027.0
2023-06-26 12:30:00,314.04,314.33,313.28,314.18,4342.0,307.4046,307.6885,306.6607,307.5417,4342.0
2023-06-26 13:00:00,314.19,314.9,314.16,314.73,2341.0,307.5515,308.2465,307.5221,308.0801,2341.0
2023-06-26 13:30:00,314.83,314.88,314.34,314.77,5082.0,308.178,308.2269,307.6983,308.1192,5082.0
2023-06-26 14:00:00,314.8,314.89,314.34,314.41,3177.0,308.1486,308.2367,307.6983,307.7668,3177.0
2023-06-26 14:30:00,314.5,315.31,314.5,314.96,12858.0,307.8549,308.6478,307.8549,308.3052,12858.0
2023-06-26 15:00:00,314.98,315.24,314.75,315.24,7807.0,308.3248,308.5793,308.0996,308.5793,7807.0
2023-06-26 15:30:00,315.25,315.94,314.42,314.98,23771.0,308.5891,309.2645,307.7766,308.3248,23771.0
2023-06-27 09:30:00,317.41,320.32,315.04,319.85,9466.0,310.7034,313.552,308.3835,313.0919,9466.0
2023-06-27 10:00:00,319.2,320.75,318.52,319.55,6021.0,312.4556,313.9729,311.79,312.7982,6021.0
2023-06-27 10:30:00,320.03,323.32,319.88,321.9,26614.0,313.2681,316.4886,313.1212,315.0986,26614.0
2023-06-27 11:00:00,322.06,322.45,321.66,322.45,4361.0,315.2552,315.6369,314.8636,315.6369,4361.0
2023-06-27 11:30:00,322.45,323.21,321.43,323.21,4906.0,315.6369,316.3809,314.6385,316.3809,4906.0
2023-06-27 12:00:00,323.14,323.72,322.83,323.72,3639.0,316.3124,316.8801,316.0089,316.8801,3639.0
2023-06-27 12:30:00,323.84,324.24,323.57,323.67,5100.0,316.9976,317.3891,316.7333,316.8312,5100.0
2023-06-27 13:00:00,323.65,323.65,321.86,322.12,8633.0,316.8116,316.8116,315.0594,315.3139,8633.0
2023-06-27 13:30:00,322.16,322.44,321.58,321.9,17964.0,315.3531,315.6272,314.7853,315.0986,17964.0
2023-06-27 14:00:00,322.03,322.21,321.68,322.21,10960.0,315.2258,315.402,314.8832,315.402,10960.0
2023-06-27 14:30:00,322.18,322.27,321.9,321.9,3986.0,315.3727,315.4608,315.0986,315.0986,3986.0
2023-06-27 15:00:00,322.07,322.51,321.61,322.5,6414.0,315.265,315.6957,314.8147,315.6859,6414.0
2023-06-27 15:30:00,322.61,323.29,321.83,322.7,42036.0,315.7936,316.4592,315.03,315.8817,42036.0
2023-06-28 09:30:00,321.33,322.89,321.05,321.79,7542.0,314.5406,316.0677,314.2665,314.9909,7542.0
2023-06-28 10:00:00,322.09,322.62,321.31,322.15,10194.0,315.2846,315.8034,314.521,315.3433,10194.0
2023-06-28 10:30:00,322.19,322.9,321.6,322.06,17744.0,315.3824,316.0774,314.8049,315.2552,17744.0
2023-06-28 11:00:00,322.18,322.24,320.92,321.07,7401.0,315.3727,315.4314,314.1393,314.2861,7401.0
2023-06-28 11:30:00,321.63,321.68,321.21,321.27,7772.0,314.8343,314.8832,314.4231,314.4819,7772.0
2023-06-28 12:00:00,321.07,321.9,321.07,321.58,7709.0,314.2861,315.0986,314.2861,314.7853,7709.0
2023-06-28 12:30:00,321.56,322.7,320.92,321.22,5646.0,314.7658,315.8817,314.1393,314.4329,5646.0
2023-06-28 13:00:00,320.98,322.08,320.98,321.68,7340.0,314.198,315.2748,314.198,314.8832,7340.0
2023-06-28 13:30:00,322.11,322.35,321.52,321.62,5682.0,315.3041,315.5391,314.7266,314.8245,5682.0
2023-06-28 14:00:00,321.76,322.33,321.47,322.02,7497.0,314.9615,315.5195,314.6777,315.216,7497.0
2023-06-28 14:30:00,322.02,322.02,321.24,321.24,2131.0,315.216,315.216,314.4525,314.4525,2131.0
2023-06-28 15:00:00,321.19,322.04,320.74,321.94,6877.0,314.4036,315.2356,313.9631,315.1377,6877.0
2023-06-28 15:30:00,321.94,322.11,321.25,321.45,34940.0,315.1377,315.3041,314.4623,314.6581,34940.0
2023-06-29 09:30:00,320.28,321.11,319.16,320.41,8919.0,314.5805,315.3958,313.4805,314.7082,8919.0
2023-06-29 10:00:00,320.7,321.42,320.19,320.23,2603.0,314.993,315.7002,314.4921,314.5314,2603.0
2023-06-29 10:30:00,320.45,320.91,317.88,319.63,12921.0,314.7475,315.1993,312.2232,313.9421,12921.0
2023-06-29 11:00:00,319.55,319.85,318.85,319.07,11984.0,313.8635,314.1582,313.176,313.3921,11984.0
2023-06-29 11:30:00,319.08,320.2,318.76,319.75,2611.0,313.4019,314.5019,313.0876,314.06,2611.0
2023-06-29 12:00:00,319.78,321.37,319.74,321.37,2000.0,314.0894,315.6511,314.0501,315.6511,2000.0
2023-06-29 12:30:00,321.43,321.71,320.81,320.81,2021.0,315.7101,315.9851,315.1011,315.1011,2021.0
2023-06-29 13:00:00,320.64,321.47,320.64,321.24,1104.0,314.9341,315.7493,314.9341,315.5234,1104.0
2023-06-29 13:30:00,321.27,321.83,321.02,321.8,3540.0,315.5529,316.1029,315.3074,316.0735,3540.0
2023-06-29 14:00:00,320.92,322.1,320.27,321.73,3200.0,315.2091,316.3681,314.5707,316.0047,3200.0
2023-06-29 14:30:00,321.57,321.7,320.67,321.67,4161.0,315.8476,315.9753,314.9636,315.9458,4161.0
2023-06-29 15:00:00,321.54,321.97,320.92,321.89,7656.0,315.8181,316.2404,315.2091,316.1619,7656.0
2023-06-29 15:30:00,321.92,323.52,321.49,323.44,23994.0,316.1913,317.7629,315.769,317.6843,23994.0
2023-06-30 09:30:00,325.13,325.69,323.56,325.18,5066.0,319.3442,319.8942,317.8022,319.3933,5066.0
2023-06-30 10:00:00,324.89,325.48,324.69,325.31,2477.0,319.1085,319.688,318.912,319.521,2477.0
2023-06-30 10:30:00,325.64,326.74,324.74,326.74,7323.0,319.8451,320.9256,318.9612,320.9256,7323.0
2023-06-30 11:00:00,326.95,327.41,326.36,326.81,5927.0,321.1318,321.5836,320.5523,320.9943,5927.0
2023-06-30 11:30:00,327.03,327.13,326.38,326.74,4198.0,321.2104,321.3086,320.572,320.9256,4198.0
2023-06-30 12:00:00,326.98,327.19,325.79,327.19,6308.0,321.1613,321.3676,319.9925,321.3676,6308.0
2023-06-30 12:30:00,327.22,327.72,327.06,327.45,5519.0,321.397,321.8881,321.2399,321.6229,5519.0
2023-06-30 13:00:00,328.15,328.4,327.58,327.94,4604.0,322.3105,322.556,321.7506,322.1042,4604.0
2023-06-30 13:30:00,327.94,328.11,327.68,328.11,5462.0,322.1042,322.2712,321.8488,322.2712,5462.0
2023-06-30 14:00:00,328.32,328.55,327.67,328.41,4046.0,322.4774,322.7034,321.839,322.5658,4046.0
2023-06-30 14:30:00,328.37,328.77,328.3,328.3,4227.0,322.5266,322.9194,322.4578,322.4578,4227.0
2023-06-30 15:00:00,328.3,328.38,327.5,328.23,3848.0,322.4578,322.5364,321.672,322.389,3848.0
2023-06-30 15:30:00,328.1,328.1,326.04,326.06,31669.0,322.2614,322.2614,320.238,320.2577,31669.0
2023-07-03 09:30:00,324.79,325.32,323.36,325.14,2711.0,319.0103,319.5308,317.6057,319.354,2711.0
2023-07-03 10:00:00,325.58,327.77,324.79,327.24,2793.0,319.7862,321.9372,319.0103,321.4167,2793.0
2023-07-03 10:30:00,327.68,327.98,326.15,326.56,6732.0,321.8488,322.1435,320.3461,320.7488,6732.0
2023-07-03 11:00:00,326.62,327.1,325.57,325.57,1858.0,320.8077,321.2792,319.7764,319.7764,1858.0
2023-07-03 11:30:00,325.2,325.75,324.87,325.75,1730.0,319.413,319.9532,319.0888,319.9532,1730.0
2023-07-03 12:00:00,325.84,326.34,325.45,325.48,1911.0,320.0416,320.5327,319.6585,319.688,1911.0
2023-07-03 12:30:00,325.67,327.08,325.33,327.04,7511.0,319.8746,321.2595,319.5407,321.2202,7511.0
2023-07-05 09:30:00,324.26,324.79,322.69,323.75,7622.0,318.4897,319.0103,316.9476,317.9888,7622.0
2023-07-05 10:00:00,323.04,323.28,321.38,322.43,9996.0,317.2914,317.5271,315.6609,316.6923,9996.0
2023-07-05 10:30:00,322.18,322.23,320.76,321.77,6601.0,316.4467,316.4958,315.052,316.044,6601.0
2023-07-05 11:00:00,321.84,322.14,320.76,321.25,9857.0,316.1128,316.4074,315.052,315.5333,9857.0
2023-07-05 11:30:00,321.22,321.27,320.27,320.44,6078.0,315.5038,315.5529,314.5707,314.7377,6078.0
2023-07-05 12:00:00,320.6,321.65,319.96,321.26,5320.0,314.8948,315.9261,314.2662,315.5431,5320.0
2023-07-05 12:30:00,321.4,321.69,320.96,321.55,3175.0,315.6806,315.9654,315.2484,315.8279,3175.0
2023-07-05 13:00:00,321.35,321.66,320.81,321.38,3151.0,315.6315,315.936,315.1011,315.6609,3151.0
2023-07-05 13:30:00,321.31,322.51,321.12,322.29,3102.0,315.5922,316.7708,315.4056,316.5548,3102.0
2023-07-05 14:00:00,322.13,322.21,320.53,320.56,7778.0,316.3976,316.4762,314.8261,314.8555,7778.0
2023-07-05 14:30:00,320.57,321.75,320.14,321.75,11762.0,314.8654,316.0244,314.443,316.0244,11762.0
2023-07-05 15:00:00,321.81,323.02,321.79,323.02,5965.0,316.0833,317.2718,316.0637,317.2718,5965.0
2023-07-05 15:30:00,323.08,323.09,321.16,321.69,26177.0,317.3307,317.3405,315.4449,315.9654,26177.0
2023-07-06 09:30:00,319.32,319.54,314.85,318.3,9703.0,313.6376,313.8537,309.2472,312.6358,9703.0
2023-07-06 10:00:00,317.49,317.78,315.6,315.91,6124.0,311.8402,312.125,309.9838,310.2883,6124.0
2023-07-06 10:30:00,315.52,316.26,315.02,315.41,3694.0,309.9052,310.6321,309.4141,309.7972,3694.0
2023-07-06 11:00:00,315.43,316.21,315.26,315.27,9210.0,309.8168,310.5829,309.6499,309.6597,9210.0
2023-07-06 11:30:00,315.27,315.56,314.11,315.35,10128.0,309.6597,309.9445,308.5203,309.7383,10128.0
2023-07-06 12:00:00,315.34,316.43,315.18,315.91,5037.0,309.7284,310.799,309.5713,310.2883,5037.0
2023-07-06 12:30:00,315.88,316.37,315.47,315.96,3935.0,310.2588,310.7401,309.8561,310.3374,3935.0
2023-07-06 13:00:00,315.98,316.72,315.67,316.72,2453.0,310.357,311.0839,310.0526,311.0839,2453.0
2023-07-06 13:30:00,316.51,317.28,316.28,316.28,1406.0,310.8776,311.6339,310.6517,310.6517,1406.0
2023-07-06 14:00:00,316.43,316.9,316.43,316.44,2994.0,310.799,311.2607,310.799,310.8089,2994.0
2023-07-06 14:30:00,316.54,317.47,316.54,317.47,2580.0,310.9071,311.8205,310.9071,311.8205,2580.0
2023-07-06 15:00:00,317.63,317.77,317.26,317.26,2548.0,311.9777,312.1152,311.6143,311.6143,2548.0
2023-07-06 15:30:00,316.84,319.23,316.83,318.21,36314.0,311.2017,313.5492,311.1919,312.5474,36314.0
2023-07-07 09:30:00,317.68,320.01,316.59,320.01,3404.0,312.0268,314.3153,310.9562,314.3153,3404.0
2023-07-07 10:00:00,320.12,321.93,320.11,320.97,9763.0,314.4234,316.2012,314.4135,315.2582,9763.0
2023-07-07 10:30:00,320.25,321.47,320.25,321.47,3048.0,314.5511,315.7493,314.5511,315.7493,3048.0
2023-07-07 11:00:00,321.57,322.19,320.92,321.77,2035.0,315.8476,316.4565,315.2091,316.044,2035.0
2023-07-07 11:30:00,322.22,322.22,321.36,321.37,1700.0,316.486,316.486,315.6413,315.6511,1700.0
2023-07-07 12:00:00,321.37,322.11,321.04,322.11,2375.0,315.6511,316.378,315.327,316.378,2375.0
2023-07-07 12:30:00,322.17,323.39,322.16,323.03,3559.0,316.4369,317.6352,316.4271,317.2816,3559.0
2023-07-07 13:00:00,323.35,323.7,322.55,322.71,2600.0,317.5959,317.9397,316.8101,316.9673,2600.0
2023-07-07 13:30:00,322.76,322.77,320.32,321.03,7700.0,317.0164,317.0262,314.6198,315.3172,7700.0
2023-07-07 14:00:00,321.28,323.16,321.03,323.04,5479.0,315.5627,317.4093,315.3172,317.2914,5479.0
2023-07-07 14:30:00,322.77,322.93,322.15,322.35,6156.0,317.0262,317.1834,316.4172,316.6137,6156.0
2023-07-07 15:00:00,322.56,322.88,321.95,322.48,5346.0,316.8199,317.1343,316.2208,316.7414,5346.0
2023-07-07 15:30:00,322.45,322.51,319.29,320.28,29247.0,316.7119,316.7708,313.6081,314.5805,29247.0
2023-07-10 09:30:00,320.36,326.79,318.1,326.79,13248.0,314.6591,320.9747,312.4393,320.9747,13248.0
2023-07-10 10:00:00,326.63,326.63,324.79,324.79,4200.0,320.8175,320.8175,319.0103,319.0103,4200.0
2023-07-10 10:30:00,324.22,325.06,323.61,323.62,2411.0,318.4504,319.2755,317.8513,317.8611,2411.0
2023-07-10 11:00:00,323.3,323.4,322.87,323.28,1688.0,317.5468,317.645,317.1244,317.5271,1688.0
2023-07-10 11:30:00,323.06,323.21,322.55,322.63,1561.0,317.3111,317.4584,316.8101,316.8887,1561.0
2023-07-10 12:00:00,322.95,324.01,322.75,323.88,4857.0,317.203,318.2441,317.0066,318.1165,4857.0
2023-07-10 12:30:00,323.9,324.6,323.12,324.44,8805.0,318.1361,318.8236,317.37,318.6665,8805.0
2023-07-10 13:00:00,324.42,324.52,323.19,323.43,13112.0,318.6468,318.7451,317.4387,317.6745,13112.0
2023-07-10 13:30:00,323.54,323.72,323.14,323.48,2750.0,317.7825,317.9593,317.3896,317.7236,2750.0
2023-07-10 14:00:00,323.48,324.37,323.16,324.22,5711.0,317.7236,318.5977,317.4093,318.4504,5711.0
2023-07-10 14:30:00,324.24,324.24,323.43,323.79,16498.0,318.4701,318.4701,317.6745,318.0281,16498.0
2023-07-10 15:00:00,324.0,325.28,323.82,324.63,12863.0,318.2343,319.4915,318.0575,318.8531,12863.0
2023-07-10 15:30:00,324.55,324.83,323.66,324.7,25945.0,318.7745,319.0496,317.9004,318.9219,25945.0
2023-07-11 09:30:00,326.15,328.57,326.15,327.49,3949.0,320.3461,322.723,320.3461,321.6622,3949.0
2023-07-11 10:00:00,328.17,328.92,327.28,327.89,5338.0,322.3301,323.0668,321.456,322.0551,5338.0
2023-07-11 10:30:00,327.96,328.65,327.71,327.71,2448.0,322.1239,322.8016,321.8783,321.8783,2448.0
2023-07-11 11:00:00,328.25,329.01,327.28,327.28,4167.0,322.4087,323.1552,321.456,321.456,4167.0
2023-07-11 11:30:00,327.12,328.18,326.46,328.18,3301.0,321.2988,322.3399,320.6505,322.3399,3301.0
2023-07-11 12:00:00,327.7,327.7,326.69,327.08,1655.0,321.8685,321.8685,320.8765,321.2595,1655.0
2023-07-11 12:30:00,327.1,327.44,326.79,327.42,2300.0,321.2792,321.6131,320.9747,321.5935,2300.0
2023-07-11 13:00:00,327.47,327.66,327.15,327.37,1445.0,321.6426,321.8292,321.3283,321.5444,1445.0
2023-07-11 13:30:00,327.44,327.63,326.86,326.86,2960.0,321.6131,321.7997,321.0434,321.0434,2960.0
2023-07-11 14:00:00,326.7,326.71,326.27,326.27,500.0,320.8863,320.8961,320.4639,320.4639,500.0
2023-07-11 14:30:00,326.68,327.12,326.43,327.12,614.0,320.8666,321.2988,320.6211,321.2988,614.0
2023-07-11 15:00:00,327.55,327.62,327.13,327.31,1302.0,321.7212,321.7899,321.3086,321.4854,1302.0
2023-07-11 15:30:00,327.1,328.65,326.8,327.17,14820.0,321.2792,322.8016,320.9845,321.3479,14820.0
2023-07-12 09:30:00,332.0,334.25,328.08,334.25,51616.0,326.092,328.3019,322.2417,328.3019,51616.0
2023-07-12 10:00:00,334.53,334.67,332.74,334.18,16022.0,328.5769,328.7144,326.8188,328.2332,16022.0
2023-07-12 10:30:00,335.0,336.51,334.83,336.5,5472.0,329.0386,330.5217,328.8716,330.5119,5472.0
2023-07-12 11:00:00,336.73,337.45,335.36,337.11,6367.0,330.7378,331.445,329.3922,331.111,6367.0
2023-07-12 11:30:00,337.06,337.07,335.12,335.27,6302.0,331.0619,331.0717,329.1564,329.3038,6302.0
2023-07-12 12:00:00,335.01,335.26,334.0,334.0,1661.0,329.0484,329.2939,328.0564,328.0564,1661.0
2023-07-12 12:30:00,333.65,334.66,333.62,333.97,3297.0,327.7126,328.7046,327.6831,328.0269,3297.0
2023-07-12 13:00:00,334.01,334.97,333.91,334.47,4233.0,328.0662,329.0091,327.968,328.518,4233.0
2023-07-12 13:30:00,334.59,335.08,334.46,334.87,1916.0,328.6359,329.1172,328.5082,328.9109,1916.0
2023-07-12 14:00:00,334.85,336.74,334.64,336.5,4177.0,328.8912,330.7476,328.685,330.5119,4177.0
2023-07-12 14:30:00,336.48,336.88,336.35,336.35,3537.0,330.4922,330.8851,330.3646,330.3646,3537.0
2023-07-12 15:00:00,336.56,336.69,335.19,335.52,4427.0,330.5708,330.6985,329.2252,329.5493,4427.0
2023-07-12 15:30:00,335.46,336.07,333.86,334.26,20336.0,329.4904,330.0895,327.9189,328.3117,20336.0
2023-07-13 09:30:00,334.29,336.7,332.67,335.79,16456.0,328.3412,330.7083,326.75,329.8145,16456.0
2023-07-13 10:00:00,334.55,335.64,333.3,334.53,5501.0,328.5966,329.6672,327.3688,328.5769,5501.0
2023-07-13 10:30:00,334.04,334.55,333.23,333.3,5504.0,328.0957,328.5966,327.3001,327.3688,5504.0
2023-07-13 11:00:00,332.69,333.04,332.14,332.24,6046.0,326.7697,327.1135,326.2295,326.3277,6046.0
2023-07-13 11:30:00,332.34,334.27,332.33,333.75,3733.0,326.4259,328.3216,326.4161,327.8108,3733.0
2023-07-13 12:00:00,333.68,334.69,333.6,334.59,3529.0,327.7421,328.7341,327.6635,328.6359,3529.0
2023-07-13 12:30:00,334.75,335.82,334.47,334.6,5412.0,328.793,329.844,328.518,328.6457,5412.0
2023-07-13 13:00:00,334.35,335.76,334.35,335.72,1706.0,328.4001,329.7851,328.4001,329.7458,1706.0
2023-07-13 13:30:00,335.71,336.34,334.96,336.17,6648.0,329.7359,330.3547,328.9993,330.1878,6648.0
2023-07-13 14:00:00,336.16,336.16,335.32,336.02,1815.0,330.1779,330.1779,329.3529,330.0404,1815.0
2023-07-13 14:30:00,335.88,336.11,335.47,335.91,3759.0,329.9029,330.1288,329.5002,329.9324,3759.0
2023-07-13 15:00:00,335.74,335.95,335.28,335.89,3408.0,329.7654,329.9717,329.3136,329.9127,3408.0
2023-07-13 15:30:00,335.66,337.39,335.44,337.34,31732.0,329.6868,331.386,329.4707,331.3369,31732.0
2023-07-14 09:30:00,337.29,337.73,334.07,335.79,6304.0,331.2878,331.72,328.1251,329.8145,6304.0
2023-07-14 10:00:00,335.66,336.01,333.74,333.75,4468.0,329.6868,330.0306,327.801,327.8108,4468.0
2023-07-14 10:30:00,334.31,335.5,333.78,335.37,7247.0,328.3609,329.5297,327.8403,329.402,7247.0
2023-07-14 11:00:00,335.57,335.77,335.04,335.32,6684.0,329.5984,329.7949,329.0779,329.3529,6684.0
2023-07-14 11:30:00,335.08,335.63,334.43,335.55,4738.0,329.1172,329.6574,328.4787,329.5788,4738.0
2023-07-14 12:00:00,335.71,335.71,334.75,335.04,3017.0,329.7359,329.7359,328.793,329.0779,3017.0
2023-07-14 12:30:00,335.04,336.64,335.04,336.29,4193.0,329.0779,330.6494,329.0779,330.3056,4193.0
2023-07-14 13:00:00,336.3,336.5,335.36,335.61,5435.0,330.3154,330.5119,329.3922,329.6377,5435.0
2023-07-14 13:30:00,335.66,337.2,335.65,336.75,4325.0,329.6868,331.1994,329.677,330.7574,4325.0
2023-07-14 14:00:00,336.75,337.3,336.33,336.67,5085.0,330.7574,331.2976,330.3449,330.6789,5085.0
2023-07-14 14:30:00,337.01,337.51,336.57,336.81,5421.0,331.0128,331.5039,330.5806,330.8164,5421.0
2023-07-14 15:00:00,336.83,337.25,336.01,336.32,26369.0,330.836,331.2485,330.0306,330.3351,26369.0
2023-07-14 15:30:00,336.48,336.73,335.37,336.28,35755.0,330.4922,330.7378,329.402,330.2958,35755.0
2023-07-17 09:30:00,336.83,336.87,334.39,336.73,6060.0,330.836,330.8753,328.4394,330.7378,6060.0
2023-07-17 10:00:00,336.87,338.16,336.67,337.19,6715.0,330.8753,332.1423,330.6789,331.1896,6715.0
2023-07-17 10:30:00,337.6,338.24,336.07,336.71,7712.0,331.5923,332.2209,330.0895,330.7181,7712.0
2023-07-17 11:00:00,336.99,339.17,336.98,339.17,3000.0,330.9932,333.1344,330.9833,333.1344,3000.0
2023-07-17 11:30:00,338.98,340.33,338.7,339.85,15167.0,332.9477,334.2737,332.6727,333.8023,15167.0
2023-07-17 12:00:00,339.81,340.76,339.67,340.56,2192.0,333.763,334.6961,333.6255,334.4996,2192.0
2023-07-17 12:30:00,340.83,341.35,340.47,340.59,8326.0,334.7648,335.2756,334.4112,334.5291,8326.0
2023-07-17 13:00:00,340.8,341.41,340.55,341.03,3935.0,334.7354,335.3345,334.4898,334.9613,3935.0
2023-07-17 13:30:00,341.06,341.06,339.25,339.76,15148.0,334.9907,334.9907,333.2129,333.7139,15148.0
2023-07-17 14:00:00,339.89,341.14,339.78,340.95,6080.0,333.8416,335.0693,333.7335,334.8827,6080.0
2023-07-17 14:30:00,340.97,340.97,340.1,340.64,6879.0,334.9023,334.9023,334.0478,334.5782,6879.0
2023-07-17 15:00:00,340.54,341.78,340.3,341.59,12911.0,334.48,335.6979,334.2443,335.5113,12911.0
2023-07-17 15:30:00,341.69,342.18,340.2,340.42,39694.0,335.6095,336.0908,334.146,334.3621,39694.0
2023-07-18 09:30:00,338.36,342.86,338.36,339.8,2095.0,332.3388,336.7587,332.3388,333.7532,2095.0
2023-07-18 10:00:00,341.0,341.3,339.78,341.3,2474.0,334.9318,335.2265,333.7335,335.2265,2474.0
2023-07-18 10:30:00,341.35,342.13,340.82,341.88,7273.0,335.2756,336.0417,334.755,335.7961,7273.0
2023-07-18 11:00:00,341.11,341.64,340.64,341.56,1505.0,335.0398,335.5604,334.5782,335.4818,1505.0
2023-07-18 11:30:00,341.48,341.49,340.1,340.71,3726.0,335.4033,335.4131,334.0478,334.647,3726.0
2023-07-18 12:00:00,340.12,340.12,339.17,339.55,1308.0,334.0675,334.0675,333.1344,333.5076,1308.0
2023-07-18 12:30:00,339.39,340.0,339.39,339.99,5466.0,333.3505,333.9496,333.3505,333.9398,5466.0
2023-07-18 13:00:00,340.44,340.46,339.65,339.65,856.0,334.3818,334.4014,333.6058,333.6058,856.0
2023-07-18 13:30:00,339.52,339.83,338.48,338.71,4210.0,333.4781,333.7826,332.4566,332.6826,4210.0
2023-07-18 14:00:00,338.77,339.94,338.76,339.89,6496.0,332.7415,333.8907,332.7317,333.8416,6496.0
2023-07-18 14:30:00,340.41,340.41,339.42,339.63,2600.0,334.3523,334.3523,333.3799,333.5862,2600.0
2023-07-18 15:00:00,339.83,340.63,339.63,339.8,4888.0,333.7826,334.5684,333.5862,333.7532,4888.0
2023-07-18 15:30:00,340.0,340.01,338.97,339.57,38872.0,333.9496,333.9594,332.9379,333.5273,38872.0
2023-07-19 09:30:00,338.27,339.52,334.71,337.05,15709.0,332.2504,333.4781,328.7537,331.0521,15709.0
2023-07-19 10:00:00,337.37,338.06,336.15,336.15,18083.0,331.3664,332.0441,330.1681,330.1681,18083.0
2023-07-19 10:30:00,336.1,336.4,334.08,334.08,9653.0,330.119,330.4137,328.1349,328.1349,9653.0
2023-07-19 11:00:00,334.42,335.32,333.73,334.66,16309.0,328.4689,329.3529,327.7912,328.7046,16309.0
2023-07-19 11:30:00,334.97,335.61,334.69,334.74,3227.0,329.0091,329.6377,328.7341,328.7832,3227.0
2023-07-19 12:00:00,334.32,334.79,332.74,333.48,18764.0,328.3707,328.8323,326.8188,327.5456,18764.0
2023-07-19 12:30:00,333.46,334.03,332.06,333.76,10076.0,327.526,328.0858,326.1509,327.8206,10076.0
2023-07-19 13:00:00,333.51,334.18,333.06,334.18,12092.0,327.5751,328.2332,327.1331,328.2332,12092.0
2023-07-19 13:30:00,333.94,334.11,333.21,333.88,4406.0,327.9974,328.1644,327.2804,327.9385,4406.0
2023-07-19 14:00:00,334.23,334.23,333.0,334.04,22785.0,328.2823,328.2823,327.0742,328.0957,22785.0
2023-07-19 14:30:00,334.0,334.25,333.25,333.25,32242.0,328.0564,328.3019,327.3197,327.3197,32242.0
2023-07-19 15:00:00,333.39,334.02,333.14,333.83,47813.0,327.4572,328.076,327.2117,327.8894,47813.0
2023-07-19 15:30:00,333.75,334.91,333.51,334.25,75774.0,327.8108,328.9502,327.5751,328.3019,75774.0
2023-07-20 09:30:00,335.31,336.65,333.72,335.46,21746.0,329.3431,330.6592,327.7814,329.4904,21746.0
2023-07-20 10:00:00,335.58,335.58,331.28,333.13,14756.0,329.6083,329.6083,325.3848,327.2019,14756.0
2023-07-20 10:30:00,332.5,332.79,331.6,332.64,6870.0,326.5831,326.8679,325.6991,326.7206,6870.0
2023-07-20 11:00:00,332.39,332.97,332.17,332.5,4928.0,326.475,327.0447,326.2589,326.5831,4928.0
2023-07-20 11:30:00,332.46,332.55,331.38,331.57,26228.0,326.5438,326.6322,325.483,325.6696,26228.0
2023-07-20 12:00:00,331.46,333.17,331.46,332.63,9587.0,325.5616,327.2411,325.5616,326.7108,9587.0
2023-07-20 12:30:00,332.55,333.16,332.06,332.94,4326.0,326.6322,327.2313,326.1509,327.0152,4326.0
2023-07-20 13:00:00,332.92,332.92,331.57,331.88,10364.0,326.9956,326.9956,325.6696,325.9741,10364.0
2023-07-20 13:30:00,331.93,332.34,331.12,331.12,4883.0,326.0232,326.4259,325.2276,325.2276,4883.0
2023-07-20 14:00:00,331.27,332.0,330.66,330.67,8120.0,325.375,326.092,324.7758,324.7856,8120.0
2023-07-20 14:30:00,331.0,332.29,330.99,332.09,7327.0,325.1098,326.3768,325.0999,326.1804,7327.0
2023-07-20 15:00:00,332.25,332.91,331.69,332.35,7571.0,326.3375,326.9858,325.7875,326.4357,7571.0
2023-07-20 15:30:00,332.48,332.56,331.54,332.04,37036.0,326.5634,326.642,325.6401,326.1312,37036.0
2023-07-21 09:30:00,332.55,334.19,329.54,331.61,9018.0,326.6322,328.243,323.6757,325.7089,9018.0
2023-07-21 10:00:00,332.17,332.45,331.18,331.19,2932.0,326.2589,326.534,325.2866,325.2964,2932.0
2023-07-21 10:30:00,330.17,331.5,330.16,330.82,4486.0,324.2945,325.6009,324.2847,324.933,4486.0
2023-07-21 11:00:00,331.07,331.36,330.03,330.39,7408.0,325.1785,325.4634,324.157,324.5106,7408.0
2023-07-21 11:30:00,330.28,330.38,329.76,330.17,2300.0,324.4026,324.5008,323.8918,324.2945,2300.0
2023-07-21 12:00:00,330.19,330.71,329.63,329.64,3325.0,324.3142,324.8249,323.7641,323.774,3325.0
2023-07-21 12:30:00,329.74,329.74,329.01,329.51,2936.0,323.8722,323.8722,323.1552,323.6463,2936.0
2023-07-21 13:00:00,329.88,330.88,329.87,330.8,10244.0,324.0097,324.9919,323.9999,324.9133,10244.0
2023-07-21 13:30:00,331.05,331.49,330.53,331.13,9533.0,325.1589,325.591,324.6481,325.2374,9533.0
2023-07-21 14:00:00,331.19,331.19,328.94,329.54,10304.0,325.2964,325.2964,323.0864,323.6757,10304.0
2023-07-21 14:30:00,329.53,330.16,329.22,329.9,60442.0,323.6659,324.2847,323.3614,324.0293,60442.0
2023-07-21 15:00:00,330.16,331.04,329.08,331.03,8800.0,324.2847,325.149,323.2239,325.1392,8800.0
2023-07-21 15:30:00,330.92,331.07,330.23,330.82,20023.0,325.0312,325.1785,324.3535,324.933,20023.0
2023-07-24 09:30:00,332.54,337.35,332.54,334.37,6283.0,326.6224,331.3468,326.6224,328.4198,6283.0
2023-07-24 10:00:00,334.61,334.61,331.27,331.27,9770.0,328.6555,328.6555,325.375,325.375,9770.0
2023-07-24 10:30:00,331.14,331.84,330.22,331.6,5605.0,325.2473,325.9348,324.3436,325.6991,5605.0
2023-07-24 11:00:00,331.82,332.03,330.96,332.03,2215.0,325.9152,326.1214,325.0705,326.1214,2215.0
2023-07-24 11:30:00,332.25,332.59,331.23,332.59,6526.0,326.3375,326.6715,325.3357,326.6715,6526.0
2023-07-24 12:00:00,332.73,333.02,331.41,331.87,3030.0,326.809,327.0938,325.5125,325.9643,3030.0
2023-07-24 12:30:00,332.08,332.41,331.63,331.65,11328.0,326.1705,326.4947,325.7285,325.7482,11328.0
2023-07-24 13:00:00,331.66,332.46,331.36,332.31,4440.0,325.758,326.5438,325.4634,326.3964,4440.0
2023-07-24 13:30:00,332.57,332.57,331.41,331.54,4241.0,326.6518,326.6518,325.5125,325.6401,4241.0
2023-07-24 14:00:00,331.54,332.57,331.48,332.1,6653.0,325.6401,326.6518,325.5812,326.1902,6653.0
2023-07-24 14:30:00,332.07,332.51,331.53,332.39,7162.0,326.1607,326.5929,325.6303,326.475,7162.0
2023-07-24 15:00:00,332.27,332.52,331.49,331.96,8976.0,326.3572,326.6027,325.591,326.0527,8976.0
2023-07-24 15:30:00,331.97,332.8,331.59,331.94,32641.0,326.0625,326.8777,325.6893,326.033,32641.0
2023-07-25 09:30:00,329.83,333.73,329.48,333.45,6750.0,323.9606,327.7912,323.6168,327.5162,6750.0
2023-07-25 10:00:00,333.82,335.43,332.54,333.61,6933.0,327.8796,329.4609,326.6224,327.6733,6933.0
2023-07-25 10:30:00,333.31,334.18,332.99,333.44,7146.0,327.3786,328.2332,327.0643,327.5063,7146.0
2023-07-25 11:00:00,333.15,334.48,332.93,333.94,21423.0,327.2215,328.5278,327.0054,327.9974,21423.0
2023-07-25 11:30:00,334.28,334.93,334.17,334.2,8979.0,328.3314,328.9698,328.2233,328.2528,8979.0
2023-07-25 12:00:00,334.25,335.31,333.85,335.17,14784.0,328.3019,329.3431,327.909,329.2056,14784.0
2023-07-25 12:30:00,335.15,335.15,333.62,334.0,7083.0,329.1859,329.1859,327.6831,328.0564,7083.0
2023-07-25 13:00:00,334.21,334.21,333.51,333.89,2588.0,328.2626,328.2626,327.5751,327.9483,2588.0
2023-07-25 13:30:00,333.97,334.17,333.47,333.74,4703.0,328.0269,328.2233,327.5358,327.801,4703.0
2023-07-25 14:00:00,333.25,333.88,333.25,333.7,4556.0,327.3197,327.9385,327.3197,327.7617,4556.0
2023-07-25 14:30:00,333.62,333.93,333.21,333.28,6022.0,327.6831,327.9876,327.2804,327.3492,6022.0
2023-07-25 15:00:00,333.4,333.4,332.4,332.96,8945.0,327.467,327.467,326.4848,327.0349,8945.0
2023-07-25 15:30:00,332.85,333.79,332.57,333.53,26288.0,326.9268,327.8501,326.6518,327.5947,26288.0
2023-07-26 09:30:00,333.1,335.53,332.53,333.14,17809.0,327.1724,329.5591,326.6125,327.2117,17809.0
2023-07-26 10:00:00,333.26,334.17,333.0,333.49,3299.0,327.3295,328.2233,327.0742,327.5554,3299.0
2023-07-26 10:30:00,333.76,333.97,331.6,331.64,12913.0,327.8206,328.0269,325.6991,325.7384,12913.0
2023-07-26 11:00:00,331.97,334.01,331.74,333.7,4675.0,326.0625,328.0662,325.8366,327.7617,4675.0
2023-07-26 11:30:00,333.28,333.68,332.36,333.68,12596.0,327.3492,327.7421,326.4456,327.7421,12596.0
2023-07-26 12:00:00,333.32,335.12,333.32,335.12,7881.0,327.3885,329.1564,327.3885,329.1564,7881.0
2023-07-26 12:30:00,335.03,335.03,333.11,333.65,13361.0,329.068,329.068,327.1822,327.7126,13361.0
2023-07-26 13:00:00,333.71,334.58,333.7,333.98,1900.0,327.7715,328.626,327.7617,328.0367,1900.0
2023-07-26 13:30:00,333.59,333.77,332.67,332.67,11516.0,327.6537,327.8305,326.75,326.75,11516.0
2023-07-26 14:00:00,333.07,333.54,332.02,333.48,21826.0,327.1429,327.6046,326.1116,327.5456,21826.0
2023-07-26 14:30:00,333.32,335.51,333.02,334.79,12756.0,327.3885,329.5395,327.0938,328.8323,12756.0
2023-07-26 15:00:00,334.87,335.41,333.84,334.72,12630.0,328.9109,329.4413,327.8992,328.7636,12630.0
2023-07-26 15:30:00,334.35,336.26,333.61,335.97,39888.0,328.4001,330.2762,327.6733,329.9913,39888.0
2023-07-27 09:30:00,351.64,355.99,340.77,348.44,74781.0,345.3825,349.6551,334.7059,342.2394,74781.0
2023-07-27 10:00:00,349.21,350.0,345.53,349.65,35682.0,342.9957,343.7716,339.3812,343.4279,35682.0
2023-07-27 10:30:00,349.98,355.0,349.39,354.21,42678.0,343.752,348.6827,343.1725,347.9067,42678.0
2023-07-27 11:00:00,353.98,354.26,351.75,351.75,36472.0,347.6808,347.9558,345.4905,345.4905,36472.0
2023-07-27 11:30:00,351.76,354.19,350.94,351.72,20643.0,345.5003,347.8871,344.6949,345.461,20643.0
2023-07-27 12:00:00,351.96,355.02,351.67,354.99,13767.0,345.6968,348.7023,345.4119,348.6728,13767.0
2023-07-27 12:30:00,355.0,357.34,354.9,355.04,31267.0,348.6827,350.981,348.5844,348.722,31267.0
2023-07-27 13:00:00,355.15,356.31,354.84,354.96,7629.0,348.83,349.9694,348.5255,348.6434,7629.0
2023-07-27 13:30:00,354.74,356.36,353.01,355.63,18012.0,348.4273,350.0185,346.7281,349.3015,18012.0
2023-07-27 14:00:00,355.54,356.2,352.62,352.99,7600.0,349.2131,349.8613,346.345,346.7084,7600.0
2023-07-27 14:30:00,352.98,356.14,351.82,355.19,43249.0,346.6986,349.8024,345.5593,348.8693,43249.0
2023-07-27 15:00:00,354.87,355.78,354.68,355.26,15471.0,348.555,349.4488,348.3684,348.938,15471.0
2023-07-27 15:30:00,355.1,356.7,354.58,356.46,67931.0,348.7809,350.3524,348.2701,350.1167,67931.0
2023-07-28 09:30:00,360.75,370.28,360.75,370.28,43932.0,354.3303,363.6908,354.3303,363.6908,43932.0
2023-07-28 10:00:00,370.08,370.18,362.89,363.19,19098.0,363.4943,363.5925,356.4323,356.7269,19098.0
2023-07-28 10:30:00,363.6,367.06,363.55,366.65,26775.0,357.1296,360.5281,357.0805,360.1254,26775.0
2023-07-28 11:00:00,366.65,369.64,365.96,365.97,17331.0,360.1254,363.0621,359.4476,359.4575,17331.0
2023-07-28 11:30:00,366.0,366.0,362.92,363.04,7220.0,359.4869,359.4869,356.4617,356.5796,7220.0
2023-07-28 12:00:00,363.49,363.66,361.56,362.97,6473.0,357.0216,357.1886,355.1259,356.5108,6473.0
2023-07-28 12:30:00,362.55,362.82,362.0,362.18,5804.0,356.0983,356.3635,355.5581,355.7349,5804.0
2023-07-28 13:00:00,362.35,363.01,362.0,362.29,6583.0,355.9019,356.5501,355.5581,355.8429,6583.0
2023-07-28 13:30:00,362.28,362.32,360.06,362.32,10956.0,355.8331,355.8724,353.6526,355.8724,10956.0
2023-07-28 14:00:00,362.16,362.68,361.05,362.5,5111.0,355.7153,356.226,354.625,356.0492,5111.0
2023-07-28 14:30:00,362.47,362.62,360.87,361.09,8470.0,356.0197,356.1671,354.4482,354.6643,8470.0
2023-07-28 15:00:00,361.23,362.63,361.14,361.57,8719.0,354.8018,356.1769,354.7134,355.1358,8719.0
2023-07-28 15:30:00,361.54,363.35,360.88,363.25,54067.0,355.1063,356.8841,354.458,356.7859,54067.0
2023-07-31 09:30:00,364.87,365.41,361.87,363.92,14807.0,358.377,358.9074,355.4304,357.4439,14807.0
2023-07-31 10:00:00,363.75,367.0,363.65,366.62,12340.0,357.277,360.4691,357.1787,360.0959,12340.0
2023-07-31 10:30:00,366.29,366.62,365.07,365.83,7742.0,359.7718,360.0959,358.5735,359.3199,7742.0
2023-07-31 11:00:00,366.03,366.38,363.91,363.91,8291.0,359.5164,359.8602,357.4341,357.4341,8291.0
2023-07-31 11:30:00,364.24,364.24,362.29,362.87,8690.0,357.7582,357.7582,355.8429,356.4126,8690.0
2023-07-31 12:00:00,362.89,364.44,362.56,363.85,3879.0,356.4323,357.9547,356.1081,357.3752,3879.0
2023-07-31 12:30:00,364.09,364.37,363.2,364.0,6227.0,357.6109,357.8859,356.7367,357.5225,6227.0
2023-07-31 13:00:00,363.9,364.5,362.91,363.31,6107.0,357.4243,358.0136,356.4519,356.8448,6107.0
2023-07-31 13:30:00,363.3,363.78,362.82,363.43,10557.0,356.835,357.3064,356.3635,356.9627,10557.0
2023-07-31 14:00:00,363.53,364.79,363.53,364.79,5796.0,357.0609,358.2985,357.0609,358.2985,5796.0
2023-07-31 14:30:00,364.63,365.33,364.44,365.32,3251.0,358.1413,358.8288,357.9547,358.819,3251.0
2023-07-31 15:00:00,365.65,366.6,365.33,365.99,6423.0,359.1431,360.0762,358.8288,359.4771,6423.0
2023-07-31 15:30:00,366.34,368.42,365.98,367.39,18756.0,359.8209,361.8639,359.4673,360.8522,18756.0
2023-08-01 09:30:00,366.63,372.66,366.63,371.42,7336.0,360.1057,366.0284,360.1057,364.8105,7336.0
2023-08-01 10:00:00,370.83,372.55,370.43,370.63,8617.0,364.231,365.9204,363.8381,364.0345,8617.0
2023-08-01 10:30:00,370.71,372.8,370.71,371.53,8433.0,364.1131,366.1659,364.1131,364.9185,8433.0
2023-08-01 11:00:00,371.15,373.32,370.83,373.24,22879.0,364.5453,366.6767,364.231,366.5981,22879.0
2023-08-01 11:30:00,372.9,374.47,372.9,373.48,8442.0,366.2641,367.8062,366.2641,366.8338,8442.0
2023-08-01 12:00:00,373.85,374.0,372.99,373.25,13484.0,367.1972,367.3446,366.3525,366.6079,13484.0
2023-08-01 12:30:00,372.89,373.74,371.17,372.35,12834.0,366.2543,367.0892,364.5649,365.7239,12834.0
2023-08-01 13:00:00,372.3,373.79,371.79,373.5,4406.0,365.6748,367.1383,365.1739,366.8535,4406.0
2023-08-01 13:30:00,373.14,373.69,372.76,373.24,6829.0,366.4999,367.0401,366.1266,366.5981,6829.0
2023-08-01 14:00:00,373.47,373.51,372.52,372.52,5384.0,366.824,366.8633,365.8909,365.8909,5384.0
2023-08-01 14:30:00,372.5,373.52,371.9,373.52,6653.0,365.8713,366.8731,365.2819,366.8731,6653.0
2023-08-01 15:00:00,373.65,374.33,372.95,373.41,16795.0,367.0008,367.6687,366.3132,366.7651,16795.0
2023-08-01 15:30:00,373.52,375.24,373.52,375.05,60611.0,366.8731,368.5625,366.8731,368.3759,60611.0
2023-08-02 09:30:00,373.42,374.62,369.13,369.13,12839.0,366.7749,367.9535,362.5612,362.5612,12839.0
2023-08-02 10:00:00,371.0,372.69,369.81,371.17,3523.0,364.3979,366.0579,363.2291,364.5649,3523.0
2023-08-02 10:30:00,370.71,370.74,368.66,369.57,8075.0,364.1131,364.1426,362.0996,362.9934,8075.0
2023-08-02 11:00:00,369.52,369.87,368.04,369.43,5016.0,362.9443,363.2881,361.4906,362.8559,5016.0
2023-08-02 11:30:00,369.33,369.67,368.22,368.5,2313.0,362.7577,363.0916,361.6674,361.9424,2313.0
2023-08-02 12:00:00,368.8,368.89,366.71,367.43,5987.0,362.2371,362.3255,360.1843,360.8915,5987.0
2023-08-02 12:30:00,368.0,370.09,367.99,370.09,2605.0,361.4513,363.5041,361.4415,363.5041,2605.0
2023-08-02 13:00:00,370.26,370.77,369.9,370.43,1343.0,363.6711,364.172,363.3175,363.8381,1343.0
2023-08-02 13:30:00,370.84,373.0,370.84,372.02,11341.0,364.2408,366.3624,364.2408,365.3998,11341.0
2023-08-02 14:00:00,372.16,373.15,370.09,370.26,9026.0,365.5373,366.5097,363.5041,363.6711,9026.0
2023-08-02 14:30:00,370.83,371.89,370.5,371.63,4190.0,364.231,365.2721,363.9068,365.0167,4190.0
2023-08-02 15:00:00,371.97,372.15,371.42,371.62,4536.0,365.3507,365.5275,364.8105,365.0069,4536.0
2023-08-02 15:30:00,371.22,372.86,371.16,372.81,43497.0,364.614,366.2248,364.5551,366.1757,43497.0
2023-08-03 09:30:00,371.83,374.34,369.99,373.13,19458.0,365.2132,367.6785,363.4059,366.49,19458.0
2023-08-03 10:00:00,373.13,373.13,370.76,370.82,2971.0,366.49,366.49,364.1622,364.2211,2971.0
2023-08-03 10:30:00,370.97,372.44,370.88,371.67,2512.0,364.3685,365.8123,364.2801,365.056,2512.0
2023-08-03 11:00:00,371.0,371.53,369.48,371.27,3002.0,364.3979,364.9185,362.905,364.6631,3002.0
2023-08-03 11:30:00,371.01,372.55,370.61,372.52,8311.0,364.4078,365.9204,364.0149,365.8909,8311.0
2023-08-03 12:00:00,372.61,373.66,371.98,372.55,4745.0,365.9793,367.0106,365.3605,365.9204,4745.0
2023-08-03 12:30:00,372.63,375.0,372.63,374.12,16673.0,365.9989,368.3268,365.9989,367.4624,16673.0
2023-08-03 13:00:00,374.52,375.04,373.98,375.03,3694.0,367.8553,368.3661,367.3249,368.3562,3694.0
2023-08-03 13:30:00,375.03,375.2,374.25,374.47,6073.0,368.3562,368.5232,367.5901,367.8062,6073.0
2023-08-03 14:00:00,374.21,374.44,373.02,374.34,8021.0,367.5508,367.7767,366.382,367.6785,8021.0
2023-08-03 14:30:00,374.14,374.22,372.97,373.4,6309.0,367.4821,367.5606,366.3329,366.7552,6309.0
2023-08-03 15:00:00,373.59,374.35,373.14,373.44,5406.0,366.9419,367.6883,366.4999,366.7945,5406.0
2023-08-03 15:30:00,373.24,374.28,372.88,373.32,31162.0,366.5981,367.6196,366.2445,366.6767,31162.0
2023-08-04 09:30:00,376.57,376.84,372.44,375.66,5805.0,369.8688,370.134,365.8123,368.975,5805.0
2023-08-04 10:00:00,374.18,374.18,372.27,374.01,2719.0,367.5214,367.5214,365.6453,367.3544,2719.0
2023-08-04 10:30:00,374.04,377.45,374.04,377.42,8779.0,367.3838,370.7332,367.3838,370.7037,8779.0
2023-08-04 11:00:00,377.33,377.68,375.66,376.89,6543.0,370.6153,370.9591,368.975,370.1831,6543.0
2023-08-04 11:30:00,376.85,377.03,375.86,376.06,4706.0,370.1438,370.3206,369.1715,369.3679,4706.0
2023-08-04 12:00:00,376.6,378.45,376.6,378.37,3403.0,369.8983,371.7154,369.8983,371.6368,3403.0
2023-08-04 12:30:00,378.22,378.22,377.42,378.04,2980.0,371.4895,371.4895,370.7037,371.3127,2980.0
2023-08-04 13:00:00,378.42,379.87,378.28,378.78,8226.0,371.6859,373.1101,371.5484,372.0395,8226.0
2023-08-04 13:30:00,378.59,378.85,377.55,377.55,15282.0,371.8529,372.1083,370.8314,370.8314,15282.0
2023-08-04 14:00:00,377.43,377.65,375.01,375.14,12501.0,370.7135,370.9296,368.3366,368.4643,12501.0
2023-08-04 14:30:00,374.57,374.84,373.39,374.07,12201.0,367.9044,368.1696,366.7454,367.4133,12201.0
2023-08-04 15:00:00,374.3,374.52,372.87,374.08,8833.0,367.6392,367.8553,366.2347,367.4231,8833.0
2023-08-04 15:30:00,374.17,374.17,371.26,371.72,46660.0,367.5115,367.5115,364.6533,365.1051,46660.0
2023-08-07 09:30:00,373.91,377.23,373.91,375.84,4864.0,367.2562,370.5171,367.2562,369.1518,4864.0
2023-08-07 10:00:00,374.86,378.72,374.86,378.72,3888.0,368.1893,371.9806,368.1893,371.9806,3888.0
2023-08-07 10:30:00,378.39,379.27,378.19,379.14,15180.0,371.6564,372.5208,371.46,372.3931,15180.0
2023-08-07 11:00:00,378.96,379.92,378.4,379.92,5301.0,372.2163,373.1592,371.6663,373.1592,5301.0
2023-08-07 11:30:00,380.56,381.96,379.82,381.24,9176.0,373.7878,375.1629,373.061,374.4557,9176.0
2023-08-07 12:00:00,381.83,381.83,379.4,379.77,3802.0,375.0352,375.0352,372.6485,373.0119,3802.0
2023-08-07 12:30:00,379.7,380.02,378.91,379.62,5059.0,372.9431,373.2574,372.1672,372.8645,5059.0
2023-08-07 13:00:00,380.01,380.58,379.31,380.09,3400.0,373.2476,373.8075,372.5601,373.3262,3400.0
2023-08-07 13:30:00,380.04,382.19,379.92,382.19,4204.0,373.2771,375.3888,373.1592,375.3888,4204.0
2023-08-07 14:00:00,382.41,382.41,380.16,380.4,6300.0,375.6049,375.6049,373.3949,373.6307,6300.0
2023-08-07 14:30:00,380.59,381.24,379.45,379.46,10814.0,373.8173,374.4557,372.6976,372.7074,10814.0
2023-08-07 15:00:00,379.77,380.14,377.74,378.67,12039.0,373.0119,373.3753,371.018,371.9315,12039.0
2023-08-07 15:30:00,378.74,378.74,376.61,377.34,31687.0,372.0002,372.0002,369.9081,370.6251,31687.0
2023-08-08 09:30:00,374.4,374.48,369.83,370.13,6074.0,367.7374,367.816,363.2488,363.5434,6074.0
2023-08-08 10:00:00,369.86,371.29,369.0,369.81,7179.0,363.2782,364.6828,362.4335,363.2291,7179.0
2023-08-08 10:30:00,370.55,372.15,370.25,370.85,4937.0,363.956,365.5275,363.6613,364.2506,4937.0
2023-08-08 11:00:00,370.91,371.62,370.64,371.6,4481.0,364.3095,365.0069,364.0444,364.9873,4481.0
2023-08-08 11:30:00,371.66,372.5,371.64,372.5,1633.0,365.0462,365.8713,365.0266,365.8713,1633.0
2023-08-08 12:00:00,372.47,372.99,372.31,372.99,1950.0,365.8418,366.3525,365.6846,366.3525,1950.0
2023-08-08 12:30:00,372.61,374.88,372.6,373.68,9519.0,365.9793,368.2089,365.9695,367.0303,9519.0
2023-08-08 13:00:00,373.67,375.2,373.67,374.96,3013.0,367.0204,368.5232,367.0204,368.2875,3013.0
2023-08-08 13:30:00,375.37,375.87,374.71,375.79,2501.0,368.6902,369.1813,368.0419,369.1027,2501.0
2023-08-08 14:00:00,376.0,376.55,375.82,376.53,3448.0,369.309,369.8492,369.1322,369.8295,3448.0
2023-08-08 14:30:00,376.62,377.35,376.34,377.21,5391.0,369.9179,370.6349,369.6429,370.4974,5391.0
2023-08-08 15:00:00,376.89,377.89,376.86,377.72,3176.0,370.1831,371.1653,370.1537,370.9984,3176.0
2023-08-08 15:30:00,377.57,377.8,376.55,377.41,26024.0,370.851,371.0769,369.8492,370.6939,26024.0
2023-08-09 09:30:00,376.62,376.62,373.73,374.15,3001.0,369.9179,369.9179,367.0794,367.4919,3001.0
2023-08-09 10:00:00,374.97,375.11,372.75,374.23,9065.0,368.2973,368.4348,366.1168,367.5705,9065.0
2023-08-09 10:30:00,374.47,375.46,374.47,375.34,2148.0,367.8062,368.7786,367.8062,368.6607,2148.0
2023-08-09 11:00:00,375.64,375.77,372.61,372.61,2120.0,368.9554,369.0831,365.9793,365.9793,2120.0
2023-08-09 11:30:00,373.12,373.65,370.25,370.75,7612.0,366.4802,367.0008,363.6613,364.1524,7612.0
2023-08-09 12:00:00,370.8,372.05,370.8,371.7,3074.0,364.2015,365.4293,364.2015,365.0855,3074.0
2023-08-09 12:30:00,371.68,372.36,371.68,372.23,2771.0,365.0658,365.7337,365.0658,365.6061,2771.0
2023-08-09 13:00:00,371.89,374.37,371.87,374.18,1339.0,365.2721,367.708,365.2525,367.5214,1339.0
2023-08-09 13:30:00,374.39,374.74,373.68,374.11,1414.0,367.7276,368.0714,367.0303,367.4526,1414.0
2023-08-09 14:00:00,373.9,374.54,373.9,374.19,4408.0,367.2463,367.8749,367.2463,367.5312,4408.0
2023-08-09 14:30:00,374.23,374.45,372.78,374.06,7573.0,367.5705,367.7866,366.1463,367.4035,7573.0
2023-08-09 15:00:00,374.38,375.08,373.86,373.86,6773.0,367.7178,368.4053,367.207,367.207,6773.0
2023-08-09 15:30:00,373.93,373.93,371.39,371.86,19029.0,367.2758,367.2758,364.781,365.2426,19029.0
2023-08-10 09:30:00,374.0,375.14,373.71,373.72,2271.0,367.3446,368.4643,367.0597,367.0695,2271.0
2023-08-10 10:00:00,375.27,376.47,374.72,375.64,3621.0,368.592,369.7706,368.0517,368.9554,3621.0
2023-08-10 10:30:00,375.38,375.38,373.97,374.85,3770.0,368.7,368.7,367.3151,368.1794,3770.0
2023-08-10 11:00:00,374.8,375.1,372.83,372.85,3647.0,368.1303,368.425,366.1954,366.215,3647.0
2023-08-10 11:30:00,373.11,373.36,371.28,371.37,5075.0,366.4704,366.7159,364.673,364.7614,5075.0
2023-08-10 12:00:00,371.02,371.39,370.53,370.54,1000.0,364.4176,364.781,363.9363,363.9461,1000.0
2023-08-10 12:30:00,370.76,371.63,369.84,370.04,1965.0,364.1622,365.0167,363.2586,363.455,1965.0
2023-08-10 13:00:00,370.19,370.55,370.1,370.1,778.0,363.6024,363.956,363.514,363.514,778.0
2023-08-10 13:30:00,370.18,370.25,369.06,369.68,2910.0,363.5925,363.6613,362.4925,363.1014,2910.0
2023-08-10 14:00:00,369.85,371.94,369.41,371.52,1089.0,363.2684,365.3212,362.8362,364.9087,1089.0
2023-08-10 14:30:00,372.05,372.92,371.47,372.86,2135.0,365.4293,366.2838,364.8596,366.2248,2135.0
2023-08-10 15:00:00,372.54,372.7,370.98,371.24,3763.0,365.9105,366.0677,364.3783,364.6337,3763.0
2023-08-10 15:30:00,371.53,372.56,371.35,371.71,18581.0,364.9185,365.9302,364.7417,365.0953,18581.0
2023-08-11 09:30:00,371.53,371.53,371.53,371.53,533.0,364.9185,364.9185,364.9185,364.9185,533.0
2023-08-11 10:00:00,371.85,373.86,371.85,373.2,1089.0,365.2328,367.207,365.2328,366.5588,1089.0
2023-08-11 10:30:00,373.52,373.65,372.49,373.0,8581.0,366.8731,367.0008,365.8614,366.3624,8581.0
2023-08-11 11:00:00,373.06,373.27,372.09,372.09,1816.0,366.4213,366.6275,365.4685,365.4685,1816.0
2023-08-11 11:30:00,371.73,373.72,371.73,373.46,4423.0,365.115,367.0695,365.115,366.8142,4423.0
2023-08-11 12:00:00,374.17,374.64,373.6,373.99,1603.0,367.5115,367.9732,366.9517,367.3347,1603.0
2023-08-11 12:30:00,373.27,374.09,372.61,372.71,3058.0,366.6275,367.433,365.9793,366.0775,3058.0
2023-08-11 13:00:00,373.07,373.44,372.76,373.14,1580.0,366.4311,366.7945,366.1266,366.4999,1580.0
2023-08-11 13:30:00,372.8,372.8,371.3,371.91,3224.0,366.1659,366.1659,364.6926,365.2918,3224.0
2023-08-11 14:00:00,372.5,372.5,371.92,372.36,909.0,365.8713,365.8713,365.3016,365.7337,909.0
2023-08-11 14:30:00,372.76,372.93,371.99,372.32,5280.0,366.1266,366.2936,365.3703,365.6945,5280.0
2023-08-11 15:00:00,372.09,372.43,371.51,372.12,7343.0,365.4685,365.8025,364.8989,365.498,7343.0
2023-08-11 15:30:00,372.0,372.35,370.88,371.0,30701.0,365.3801,365.7239,364.2801,364.3979,30701.0
2023-08-14 09:30:00,369.39,370.62,367.96,370.05,2310.0,362.8166,364.0247,361.412,363.4649,2310.0
2023-08-14 10:00:00,370.29,373.89,369.62,371.21,4494.0,363.7006,367.2365,363.0425,364.6042,4494.0
2023-08-14 10:30:00,370.67,373.87,370.67,373.87,6068.0,364.0738,367.2169,364.0738,367.2169,6068.0
2023-08-14 11:00:00,373.27,373.66,373.06,373.37,1457.0,366.6275,367.0106,366.4213,366.7258,1457.0
2023-08-14 11:30:00,373.19,374.58,373.19,374.58,3065.0,366.549,367.9142,366.549,367.9142,3065.0
2023-08-14 12:00:00,373.94,375.15,373.86,375.15,2896.0,367.2856,368.4741,367.207,368.4741,2896.0
2023-08-14 12:30:00,375.17,375.23,374.11,374.45,4071.0,368.4937,368.5527,367.4526,367.7866,4071.0
2023-08-14 13:00:00,374.36,374.93,374.36,374.64,1692.0,367.6982,368.258,367.6982,367.9732,1692.0
2023-08-14 13:30:00,374.81,374.95,373.77,374.41,4231.0,368.1401,368.2777,367.1187,367.7473,4231.0
2023-08-14 14:00:00,374.08,374.21,373.2,373.47,4309.0,367.4231,367.5508,366.5588,366.824,4309.0
2023-08-14 14:30:00,373.48,373.63,372.69,373.23,3269.0,366.8338,366.9811,366.0579,366.5883,3269.0
2023-08-14 15:00:00,372.97,373.4,372.62,372.69,4068.0,366.3329,366.7552,365.9891,366.0579,4068.0
2023-08-14 15:30:00,372.55,373.11,372.18,372.67,33908.0,365.9204,366.4704,365.5569,366.0382,33908.0
2023-08-15 09:30:00,369.92,374.01,368.77,371.82,4973.0,363.3372,367.3544,362.2076,365.2034,4973.0
2023-08-15 10:00:00,371.27,373.19,371.27,372.18,1661.0,364.6631,366.549,364.6631,365.5569,1661.0
2023-08-15 10:30:00,372.2,372.51,371.44,371.58,5613.0,365.5766,365.8811,364.8301,364.9676,5613.0
2023-08-15 11:00:00,371.3,371.32,370.35,370.92,3306.0,364.6926,364.7122,363.7595,364.3194,3306.0
2023-08-15 11:30:00,370.69,370.81,370.05,370.05,2076.0,364.0935,364.2113,363.4649,363.4649,2076.0
2023-08-15 12:00:00,370.45,371.06,369.46,370.05,5255.0,363.8577,364.4569,362.8853,363.4649,5255.0
2023-08-15 12:30:00,369.87,370.13,369.05,369.42,2836.0,363.2881,363.5434,362.4826,362.8461,2836.0
2023-08-15 13:00:00,369.74,370.52,369.6,370.12,2071.0,363.1604,363.9265,363.0229,363.5336,2071.0
2023-08-15 13:30:00,370.08,370.22,369.79,370.22,1263.0,363.4943,363.6318,363.2095,363.6318,1263.0
2023-08-15 14:00:00,370.37,370.52,369.83,370.31,2898.0,363.7792,363.9265,363.2488,363.7202,2898.0
2023-08-15 14:30:00,370.5,370.66,370.14,370.36,2231.0,363.9068,364.064,363.5532,363.7693,2231.0
2023-08-15 15:00:00,370.4,371.05,369.92,369.92,4674.0,363.8086,364.4471,363.3372,363.3372,4674.0
2023-08-15 15:30:00,369.87,370.32,369.29,369.38,33076.0,363.2881,363.73,362.7184,362.8068,33076.0
2023-08-16 09:30:00,368.69,372.93,368.69,370.48,15686.0,362.1291,366.2936,362.1291,363.8872,15686.0
2023-08-16 10:00:00,370.52,372.0,370.52,371.48,4329.0,363.9265,365.3801,363.9265,364.8694,4329.0
2023-08-16 10:30:00,371.72,373.21,371.14,373.15,6993.0,365.1051,366.5686,364.5355,366.5097,6993.0
2023-08-16 11:00:00,373.44,373.44,371.49,371.49,3543.0,366.7945,366.7945,364.8792,364.8792,3543.0
2023-08-16 11:30:00,371.2,371.59,370.7,370.84,6647.0,364.5944,364.9774,364.1033,364.2408,6647.0
2023-08-16 12:00:00,370.74,370.74,368.93,369.43,1200.0,364.1426,364.1426,362.3648,362.8559,1200.0
2023-08-16 12:30:00,369.13,370.05,369.12,369.56,1862.0,362.5612,363.4649,362.5514,362.9836,1862.0
2023-08-16 13:00:00,369.37,370.15,369.01,369.53,3519.0,362.797,363.5631,362.4434,362.9541,3519.0
2023-08-16 13:30:00,368.87,369.98,368.87,369.98,2306.0,362.3058,363.3961,362.3058,363.3961,2306.0
2023-08-16 14:00:00,369.62,369.81,369.01,369.76,3000.0,363.0425,363.2291,362.4434,363.18,3000.0
2023-08-16 14:30:00,369.58,369.96,368.84,369.5,1976.0,363.0032,363.3765,362.2764,362.9246,1976.0
2023-08-16 15:00:00,369.6,370.2,368.5,368.63,14172.0,363.0229,363.6122,361.9424,362.0701,14172.0
2023-08-16 15:30:00,368.49,368.68,366.91,366.95,15436.0,361.9326,362.1192,360.3807,360.42,15436.0
2023-08-17 09:30:00,364.77,367.97,364.77,365.84,3331.0,358.2788,361.4219,358.2788,359.3298,3331.0
2023-08-17 10:00:00,365.47,366.11,364.44,365.23,12223.0,358.9664,359.595,357.9547,358.7306,12223.0
2023-08-17 10:30:00,365.82,366.05,363.43,364.1,5052.0,359.3101,359.536,356.9627,357.6207,5052.0
2023-08-17 11:00:00,364.1,364.1,362.51,362.52,6963.0,357.6207,357.6207,356.059,356.0688,6963.0
2023-08-17 11:30:00,362.12,362.59,361.81,362.11,2775.0,355.676,356.1376,355.3715,355.6661,2775.0
2023-08-17 12:00:00,362.14,362.9,361.15,362.4,8182.0,355.6956,356.4421,354.7232,355.951,8182.0
2023-08-17 12:30:00,362.34,362.8,362.19,362.23,2847.0,355.8921,356.3439,355.7447,355.784,2847.0
2023-08-17 13:00:00,362.12,362.42,360.22,360.22,2502.0,355.676,355.9706,353.8098,353.8098,2502.0
2023-08-17 13:30:00,360.04,360.41,358.36,358.98,13465.0,353.633,353.9964,351.9829,352.5918,13465.0
2023-08-17 14:00:00,358.74,358.74,356.7,357.74,5279.0,352.3561,352.3561,350.3524,351.3739,5279.0
2023-08-17 14:30:00,357.74,357.74,353.78,354.19,14697.0,351.3739,351.3739,347.4844,347.8871,14697.0
2023-08-17 15:00:00,354.27,354.95,353.17,353.41,13649.0,347.9657,348.6336,346.8852,347.121,13649.0
2023-08-17 15:30:00,353.85,354.45,352.13,352.15,60737.0,347.5531,348.1425,345.8637,345.8834,60737.0
2023-08-18 09:30:00,350.14,353.52,350.14,351.29,9791.0,343.9092,347.229,343.9092,345.0387,9791.0
2023-08-18 10:00:00,350.69,352.89,350.32,351.18,7809.0,344.4494,346.6102,344.086,344.9306,7809.0
2023-08-18 10:30:00,351.24,351.28,349.25,349.31,11296.0,344.9896,345.0289,343.035,343.0939,11296.0
2023-08-18 11:00:00,349.76,350.72,349.59,350.15,18343.0,343.5359,344.4788,343.3689,343.919,18343.0
2023-08-18 11:30:00,350.42,352.42,350.42,352.35,4864.0,344.1842,346.1486,344.1842,346.0798,4864.0
2023-08-18 12:00:00,351.9,351.93,349.38,349.4,6911.0,345.6378,345.6673,343.1627,343.1823,6911.0
2023-08-18 12:30:00,349.33,350.33,349.33,349.57,4380.0,343.1136,344.0958,343.1136,343.3493,4380.0
2023-08-18 13:00:00,349.46,350.09,349.13,349.38,2580.0,343.2413,343.86,342.9171,343.1627,2580.0
2023-08-18 13:30:00,349.38,349.38,348.26,348.55,6151.0,343.1627,343.1627,342.0626,342.3474,6151.0
2023-08-18 14:00:00,348.59,349.02,347.63,347.76,6347.0,342.3867,342.8091,341.4438,341.5715,6347.0
2023-08-18 14:30:00,347.84,349.29,347.84,348.75,15584.0,341.6501,343.0743,341.6501,342.5439,15584.0
2023-08-18 15:00:00,348.45,348.78,347.21,348.13,10358.0,342.2492,342.5734,341.0313,341.9349,10358.0
2023-08-18 15:30:00,348.28,349.57,348.08,348.66,52317.0,342.0823,343.3493,341.8858,342.4555,52317.0
2023-08-21 09:30:00,349.51,351.7,347.02,348.97,8442.0,343.2904,345.4414,340.8447,342.76,8442.0
2023-08-21 10:00:00,348.32,348.34,346.5,346.5,2466.0,342.1215,342.1412,340.3339,340.3339,2466.0
2023-08-21 10:30:00,346.27,346.8,345.07,346.8,7180.0,340.108,340.6286,338.9294,340.6286,7180.0
2023-08-21 11:00:00,346.79,347.07,344.57,345.32,5503.0,340.6188,340.8938,338.4383,339.1749,5503.0
2023-08-21 11:30:00,344.86,344.87,343.17,343.44,3783.0,338.7231,338.7329,337.0632,337.3284,3783.0
2023-08-21 12:00:00,343.52,346.0,343.52,346.0,3300.0,337.407,339.8428,337.407,339.8428,3300.0
2023-08-21 12:30:00,346.47,347.25,346.01,346.65,7886.0,340.3045,341.0706,339.8526,340.4813,7886.0
2023-08-21 13:00:00,346.6,348.9,346.6,348.48,17532.0,340.4321,342.6912,340.4321,342.2787,17532.0
2023-08-21 13:30:00,348.65,348.9,348.2,348.82,5600.0,342.4457,342.6912,342.0037,342.6126,5600.0
2023-08-21 14:00:00,348.74,349.44,348.44,349.05,3489.0,342.5341,343.2216,342.2394,342.8386,3489.0
2023-08-21 14:30:00,348.65,349.36,348.57,348.94,5266.0,342.4457,343.143,342.3671,342.7305,5266.0
2023-08-21 15:00:00,348.94,349.19,348.01,348.63,13500.0,342.7305,342.9761,341.8171,342.426,13500.0
2023-08-21 15:30:00,348.65,350.17,347.51,347.92,40284.0,342.4457,343.9386,341.326,341.7287,40284.0
2023-08-22 09:30:00,348.82,351.27,346.41,346.41,3354.0,342.6126,345.019,340.2455,340.2455,3354.0
2023-08-22 10:00:00,347.01,350.48,347.01,350.31,7091.0,340.8349,344.2431,340.8349,344.0761,7091.0
2023-08-22 10:30:00,349.67,349.7,348.94,348.94,2253.0,343.4475,343.477,342.7305,342.7305,2253.0
2023-08-22 11:00:00,348.77,349.87,348.77,349.86,3652.0,342.5635,343.644,342.5635,343.6341,3652.0
2023-08-22 11:30:00,349.5,351.1,349.5,350.71,7110.0,343.2805,344.8521,343.2805,344.469,7110.0
2023-08-22 12:00:00,350.38,350.38,348.37,348.37,1720.0,344.1449,344.1449,342.1707,342.1707,1720.0
2023-08-22 12:30:00,348.3,349.61,348.22,349.26,3517.0,342.1019,343.3886,342.0233,343.0448,3517.0
2023-08-22 13:00:00,348.92,349.46,348.62,349.33,2911.0,342.7109,343.2413,342.4162,343.1136,2911.0
2023-08-22 13:30:00,349.59,350.62,349.58,350.62,4710.0,343.3689,344.3806,343.3591,344.3806,4710.0
2023-08-22 14:00:00,350.49,350.49,349.44,349.71,5042.0,344.2529,344.2529,343.2216,343.4868,5042.0
2023-08-22 14:30:00,349.86,350.07,349.38,349.85,2203.0,343.6341,343.8404,343.1627,343.6243,2203.0
2023-08-22 15:00:00,349.86,350.79,349.86,350.18,5087.0,343.6341,344.5476,343.6341,343.9484,5087.0
2023-08-22 15:30:00,350.02,352.5,348.89,350.55,64302.0,343.7913,346.2272,342.6814,344.3119,64302.0
2023-08-23 09:30:00,351.78,357.74,351.06,357.74,7088.0,345.52,351.3739,344.8128,351.3739,7088.0
2023-08-23 10:00:00,357.79,360.4,357.79,359.93,17055.0,351.423,353.9866,351.423,353.5249,17055.0
2023-08-23 10:30:00,359.55,359.84,358.46,359.36,7043.0,353.1517,353.4365,352.0811,352.9651,7043.0
2023-08-23 11:00:00,359.37,361.44,359.05,361.38,4424.0,352.9749,355.0081,352.6606,354.9491,4424.0
2023-08-23 11:30:00,361.38,363.1,361.26,361.73,9026.0,354.9491,356.6385,354.8313,355.2929,9026.0
2023-08-23 12:00:00,361.5,361.5,360.09,360.42,4176.0,355.067,355.067,353.6821,354.0062,4176.0
2023-08-23 12:30:00,360.46,361.95,360.12,361.44,12932.0,354.0455,355.509,353.7116,355.0081,12932.0
2023-08-23 13:00:00,361.88,362.42,361.75,361.76,3112.0,355.4402,355.9706,355.3126,355.3224,3112.0
2023-08-23 13:30:00,361.75,363.34,361.62,363.34,2500.0,355.3126,356.8743,355.1849,356.8743,2500.0
2023-08-23 14:00:00,363.5,363.69,363.08,363.22,5388.0,357.0314,357.218,356.6189,356.7564,5388.0
2023-08-23 14:30:00,363.21,363.38,362.88,362.92,3944.0,356.7466,356.9135,356.4224,356.4617,3944.0
2023-08-23 15:00:00,363.07,364.13,362.64,364.12,5896.0,356.6091,357.6502,356.1867,357.6404,5896.0
2023-08-23 15:30:00,364.35,365.17,363.64,364.79,45379.0,357.8663,358.6717,357.1689,358.2985,45379.0
2023-08-24 09:30:00,363.49,366.7,362.98,366.7,2935.0,357.0216,360.1745,356.5207,360.1745,2935.0
2023-08-24 10:00:00,366.88,367.56,364.12,365.72,3268.0,360.3513,361.0192,357.6404,359.2119,3268.0
2023-08-24 10:30:00,365.39,365.39,364.17,364.75,2367.0,358.8878,358.8878,357.6895,358.2592,2367.0
2023-08-24 11:00:00,364.44,364.44,360.48,360.73,4406.0,357.9547,357.9547,354.0652,354.3107,4406.0
2023-08-24 11:30:00,360.49,360.58,358.07,358.7,5961.0,354.075,354.1634,351.698,352.3168,5961.0
2023-08-24 12:00:00,358.62,359.86,358.62,359.68,3247.0,352.2383,353.4562,352.2383,353.2794,3247.0
2023-08-24 12:30:00,359.34,361.08,359.34,360.76,1668.0,352.9454,354.6545,352.9454,354.3402,1668.0
2023-08-24 13:00:00,360.02,360.02,358.84,359.31,1660.0,353.6133,353.6133,352.4543,352.916,1660.0
2023-08-24 13:30:00,359.45,360.27,359.45,360.09,3248.0,353.0535,353.8589,353.0535,353.6821,3248.0
2023-08-24 14:00:00,360.33,361.08,360.12,360.12,2402.0,353.9178,354.6545,353.7116,353.7116,2402.0
2023-08-24 14:30:00,360.5,360.67,359.59,360.39,1991.0,354.0848,354.2518,353.191,353.9768,1991.0
2023-08-24 15:00:00,360.22,360.62,360.16,360.4,2700.0,353.8098,354.2027,353.7508,353.9866,2700.0
2023-08-24 15:30:00,360.68,360.68,357.69,357.7,17387.0,354.2616,354.2616,351.3248,351.3346,17387.0
2023-08-25 09:30:00,359.43,362.76,359.15,359.15,2291.0,353.0338,356.3046,352.7588,352.7588,2291.0
2023-08-25 10:00:00,360.76,363.9,359.12,361.16,7186.0,354.3402,357.4243,352.7294,354.7331,7186.0
2023-08-25 10:30:00,359.55,359.76,354.32,354.32,5565.0,353.1517,353.358,348.0148,348.0148,5565.0
2023-08-25 11:00:00,354.33,355.64,352.25,355.34,9144.0,348.0246,349.3113,345.9816,349.0166,9144.0
2023-08-25 11:30:00,355.11,356.32,354.63,355.86,9025.0,348.7907,349.9792,348.3193,349.5274,9025.0
2023-08-25 12:00:00,356.84,359.72,356.84,358.81,3272.0,350.4899,353.3187,350.4899,352.4249,3272.0
2023-08-25 12:30:00,359.83,360.12,358.74,358.87,2342.0,353.4267,353.7116,352.3561,352.4838,2342.0
2023-08-25 13:00:00,359.25,360.21,359.05,359.05,2079.0,352.857,353.8,352.6606,352.6606,2079.0
2023-08-25 13:30:00,359.11,360.84,359.1,360.39,2265.0,352.7195,354.4187,352.7097,353.9768,2265.0
2023-08-25 14:00:00,360.2,361.0,359.86,360.82,2997.0,353.7901,354.5759,353.4562,354.3991,2997.0
2023-08-25 14:30:00,361.01,361.37,360.35,361.33,3250.0,354.5857,354.9393,353.9375,354.9,3250.0
2023-08-25 15:00:00,361.41,362.84,361.07,362.68,4554.0,354.9786,356.3832,354.6447,356.226,4554.0
2023-08-25 15:30:00,362.6,362.61,360.47,360.71,18774.0,356.1474,356.1572,354.0553,354.2911,18774.0
2023-08-28 09:30:00,361.19,364.76,361.19,362.28,1601.0,354.7625,358.269,354.7625,355.8331,1601.0
2023-08-28 10:00:00,364.94,366.04,364.1,365.79,18855.0,358.4458,359.5262,357.6207,359.2807,18855.0
2023-08-28 10:30:00,365.66,365.83,362.98,363.25,10479.0,359.153,359.3199,356.5207,356.7859,10479.0
2023-08-28 11:00:00,363.55,364.15,361.59,364.15,14818.0,357.0805,357.6698,355.1554,357.6698,14818.0
2023-08-28 11:30:00,363.66,364.73,363.65,364.38,3760.0,357.1886,358.2395,357.1787,357.8957,3760.0
2023-08-28 12:00:00,364.53,364.53,363.0,363.93,4198.0,358.0431,358.0431,356.5403,357.4538,4198.0
2023-08-28 12:30:00,364.11,364.48,364.0,364.46,1015.0,357.6306,357.994,357.5225,357.9743,1015.0
2023-08-28 13:00:00,364.82,364.94,363.37,363.74,3333.0,358.3279,358.4458,356.9037,357.2671,3333.0
2023-08-28 13:30:00,364.09,364.09,362.06,362.43,2434.0,357.6109,357.6109,355.617,355.9805,2434.0
2023-08-28 14:00:00,362.5,362.81,360.85,360.85,5797.0,356.0492,356.3537,354.4286,354.4286,5797.0
2023-08-28 14:30:00,361.25,362.62,360.97,361.55,6355.0,354.8214,356.1671,354.5464,355.1161,6355.0
2023-08-28 15:00:00,362.18,363.05,361.89,362.75,3215.0,355.7349,356.5894,355.4501,356.2948,3215.0
2023-08-28 15:30:00,362.98,363.92,361.86,363.34,13186.0,356.5207,357.4439,355.4206,356.8743,13186.0
2023-08-29 09:30:00,359.9,363.58,359.9,363.06,2969.0,353.4955,357.11,353.4955,356.5992,2969.0
2023-08-29 10:00:00,364.02,366.17,364.01,365.61,1876.0,357.5422,359.6539,357.5323,359.1039,1876.0
2023-08-29 10:30:00,365.36,367.01,365.36,367.01,2700.0,358.8583,360.4789,358.8583,360.4789,2700.0
2023-08-29 11:00:00,366.56,369.24,366.56,368.6,3387.0,360.037,362.6693,360.037,362.0407,3387.0
2023-08-29 11:30:00,368.66,370.77,368.65,369.96,5156.0,362.0996,364.172,362.0898,363.3765,5156.0
2023-08-29 12:00:00,370.13,372.14,370.02,370.17,5575.0,363.5434,365.5177,363.4354,363.5827,5575.0
2023-08-29 12:30:00,370.17,370.17,369.17,369.68,3507.0,363.5827,363.5827,362.6005,363.1014,3507.0
2023-08-29 13:00:00,369.83,370.89,369.83,370.21,1882.0,363.2488,364.2899,363.2488,363.622,1882.0
2023-08-29 13:30:00,370.49,370.72,368.75,368.93,2853.0,363.897,364.1229,362.188,362.3648,2853.0
2023-08-29 14:00:00,369.02,370.55,369.02,369.86,4232.0,362.4532,363.956,362.4532,363.2782,4232.0
2023-08-29 14:30:00,370.38,370.94,370.28,370.38,2268.0,363.789,364.339,363.6908,363.789,2268.0
2023-08-29 15:00:00,370.59,371.26,369.22,371.26,3781.0,363.9952,364.6533,362.6496,364.6533,3781.0
2023-08-29 15:30:00,370.74,372.03,370.39,371.74,24340.0,364.1426,365.4096,363.7988,365.1248,24340.0
2023-08-30 09:30:00,372.71,375.05,372.71,375.0,3470.0,367.1559,369.4611,367.1559,369.4118,3470.0
2023-08-30 10:00:00,374.38,375.05,373.12,373.64,2866.0,368.8011,369.4611,367.5598,368.0721,2866.0
2023-08-30 10:30:00,373.12,375.06,373.1,374.06,4917.0,367.5598,369.4709,367.5401,368.4858,4917.0
2023-08-30 11:00:00,373.29,374.26,373.23,374.26,1215.0,367.7273,368.6828,367.6682,368.6828,1215.0
2023-08-30 11:30:00,374.47,374.99,373.3,373.66,2872.0,368.8897,369.402,367.7372,368.0918,2872.0
2023-08-30 12:00:00,373.32,373.75,372.43,373.54,2056.0,367.7569,368.1804,366.8801,367.9736,2056.0
2023-08-30 12:30:00,373.67,373.93,372.03,372.21,3322.0,368.1016,368.3578,366.4861,366.6634,3322.0
2023-08-30 13:00:00,372.69,373.41,372.59,373.06,2867.0,367.1362,367.8455,367.0377,367.5007,2867.0
2023-08-30 13:30:00,373.19,375.03,373.19,374.09,11490.0,367.6288,369.4414,367.6288,368.5154,11490.0
2023-08-30 14:00:00,374.09,374.75,373.8,374.47,4479.0,368.5154,369.1655,368.2297,368.8897,4479.0
2023-08-30 14:30:00,374.69,375.44,374.63,375.25,8731.0,369.1064,369.8453,369.0473,369.6581,8731.0
2023-08-30 15:00:00,375.29,375.79,374.83,375.06,3839.0,369.6975,370.19,369.2444,369.4709,3839.0
2023-08-30 15:30:00,375.32,375.5,373.06,373.47,28866.0,369.727,369.9044,367.5007,367.9046,28866.0
2023-08-31 09:30:00,375.21,376.49,374.5,375.66,3738.0,369.6187,370.8796,368.9193,370.062,3738.0
2023-08-31 10:00:00,375.16,376.95,375.1,376.38,2950.0,369.5694,371.3328,369.5103,370.7713,2950.0
2023-08-31 10:30:00,376.93,377.36,376.13,376.96,2473.0,371.3131,371.7366,370.525,371.3426,2473.0
2023-08-31 11:00:00,376.88,377.53,375.91,377.53,3506.0,371.2638,371.9041,370.3083,371.9041,3506.0
2023-08-31 11:30:00,377.54,377.97,376.79,377.51,2953.0,371.914,372.3376,371.1751,371.8844,2953.0
2023-08-31 12:00:00,377.74,378.03,376.26,376.89,3080.0,372.111,372.3967,370.653,371.2737,3080.0
2023-08-31 12:30:00,376.92,377.52,376.29,377.52,1926.0,371.3032,371.8943,370.6826,371.8943,1926.0
2023-08-31 13:00:00,377.94,378.02,377.29,377.92,1991.0,372.308,372.3868,371.6677,372.2883,1991.0
2023-08-31 13:30:00,378.01,378.01,376.11,376.11,2278.0,372.377,372.377,370.5053,370.5053,2278.0
2023-08-31 14:00:00,376.19,376.31,375.66,376.22,3180.0,370.5841,370.7023,370.062,370.6136,3180.0
2023-08-31 14:30:00,376.11,376.11,375.12,375.26,2279.0,370.5053,370.5053,369.53,369.6679,2279.0
2023-08-31 15:00:00,375.45,376.75,375.45,376.61,3102.0,369.8551,371.1357,369.8551,370.9978,3102.0
2023-08-31 15:30:00,376.77,377.19,376.29,376.72,33110.0,371.1554,371.5692,370.6826,371.1062,33110.0
2023-09-01 09:30:00,377.96,382.45,377.96,378.82,4406.0,372.3277,376.7508,372.3277,373.1749,4406.0
2023-09-01 10:00:00,379.02,380.67,377.33,380.67,3419.0,373.3719,374.9973,371.7071,374.9973,3419.0
2023-09-01 10:30:00,380.95,380.95,379.92,380.11,3609.0,375.2732,375.2732,374.2585,374.4457,3609.0
2023-09-01 11:00:00,380.1,381.62,379.44,381.44,5062.0,374.4358,375.9332,373.7857,375.7559,5062.0
2023-09-01 11:30:00,381.05,381.27,380.38,380.71,2585.0,375.3717,375.5884,374.7116,375.0367,2585.0
2023-09-01 12:00:00,380.94,381.67,380.67,381.43,2019.0,375.2633,375.9824,374.9973,375.746,2019.0
2023-09-01 12:30:00,381.57,382.1,381.18,382.1,1276.0,375.8839,376.406,375.4997,376.406,1276.0
2023-09-01 13:00:00,381.74,382.36,381.45,382.11,3073.0,376.0514,376.6621,375.7657,376.4159,3073.0
2023-09-01 13:30:00,382.11,382.14,381.17,381.18,3685.0,376.4159,376.4454,375.4899,375.4997,3685.0
2023-09-01 14:00:00,380.93,380.93,379.21,379.49,4422.0,375.2535,375.2535,373.5591,373.8349,4422.0
2023-09-01 14:30:00,379.08,380.41,378.77,380.22,3018.0,373.431,374.7412,373.1256,374.554,3018.0
2023-09-01 15:00:00,380.39,382.21,380.39,382.06,4610.0,374.7215,376.5144,374.7215,376.3666,4610.0
2023-09-01 15:30:00,382.03,383.59,381.2,382.82,56316.0,376.3371,377.8738,375.5194,377.1153,56316.0
2023-09-05 09:30:00,380.45,380.92,371.1,372.66,7595.0,374.7806,375.2436,365.5699,367.1067,7595.0
2023-09-05 10:00:00,373.41,373.41,368.05,370.4,10872.0,367.8455,367.8455,362.5654,364.8804,10872.0
2023-09-05 10:30:00,370.05,372.06,368.65,372.06,12674.0,364.5356,366.5156,363.1564,366.5156,12674.0
2023-09-05 11:00:00,372.22,375.75,372.22,374.97,5329.0,366.6732,370.1506,366.6732,369.3823,5329.0
2023-09-05 11:30:00,374.88,374.88,373.35,373.66,2865.0,369.2936,369.2936,367.7864,368.0918,2865.0
2023-09-05 12:00:00,374.06,374.2,373.14,374.2,3836.0,368.4858,368.6237,367.5795,368.6237,3836.0
2023-09-05 12:30:00,374.22,374.63,373.68,374.57,2505.0,368.6434,369.0473,368.1115,368.9882,2505.0
2023-09-05 13:00:00,374.22,376.09,374.22,375.21,9822.0,368.6434,370.4856,368.6434,369.6187,9822.0
2023-09-05 13:30:00,375.4,376.16,375.13,376.02,4180.0,369.8059,370.5545,369.5399,370.4166,4180.0
2023-09-05 14:00:00,376.07,376.21,374.01,374.76,5320.0,370.4659,370.6038,368.4366,369.1754,5320.0
2023-09-05 14:30:00,374.74,375.44,374.34,375.44,3656.0,369.1557,369.8453,368.7617,369.8453,3656.0
2023-09-05 15:00:00,375.13,375.13,373.92,374.63,3336.0,369.5399,369.5399,368.3479,369.0473,3336.0
2023-09-05 15:30:00,374.78,375.13,373.37,373.53,26479.0,369.1951,369.5399,367.8061,367.9637,26479.0
2023-09-06 09:30:00,374.3,387.35,374.23,386.94,13607.0,368.7222,381.5778,368.6533,381.1739,13607.0
2023-09-06 10:00:00,381.05,382.58,379.28,382.37,6656.0,375.3717,376.8789,373.628,376.672,6656.0
2023-09-06 10:30:00,382.46,384.03,381.98,382.39,10219.0,376.7607,378.3073,376.2878,376.6917,10219.0
2023-09-06 11:00:00,382.19,382.37,380.94,382.2,6125.0,376.4947,376.672,375.2633,376.5045,6125.0
2023-09-06 11:30:00,382.04,382.07,379.51,379.52,7108.0,376.3469,376.3765,373.8546,373.8645,7108.0
2023-09-06 12:00:00,379.14,380.24,377.79,377.79,5656.0,373.4901,374.5737,372.1602,372.1602,5656.0
2023-09-06 12:30:00,377.52,378.09,376.96,377.46,4695.0,371.8943,372.4558,371.3426,371.8352,4695.0
2023-09-06 13:00:00,377.48,378.23,377.35,377.71,7516.0,371.8549,372.5937,371.7268,372.0814,7516.0
2023-09-06 13:30:00,377.87,378.0,377.13,377.8,5061.0,372.239,372.3671,371.5101,372.1701,5061.0
2023-09-06 14:00:00,377.25,378.0,377.11,377.84,5220.0,371.6283,372.3671,371.4904,372.2095,5220.0
2023-09-06 14:30:00,377.56,378.49,377.28,377.28,7040.0,371.9337,372.8498,371.6578,371.6578,7040.0
2023-09-06 15:00:00,377.55,377.88,376.43,376.58,2700.0,371.9238,372.2489,370.8205,370.9683,2700.0
2023-09-06 15:30:00,376.86,378.72,376.86,378.66,20117.0,371.2441,373.0764,371.2441,373.0173,20117.0
2023-09-07 09:30:00,378.13,379.55,372.82,373.69,4790.0,372.4952,373.894,367.2643,368.1213,4790.0
2023-09-07 10:00:00,372.76,375.87,371.85,375.2,5471.0,367.2052,370.2689,366.3088,369.6088,5471.0
2023-09-07 10:30:00,375.32,377.07,374.72,376.94,6090.0,369.727,371.451,369.136,371.3229,6090.0
2023-09-07 11:00:00,376.88,378.43,376.42,378.28,5817.0,371.2638,372.7907,370.8107,372.6429,5817.0
2023-09-07 11:30:00,378.2,379.54,377.04,377.43,5936.0,372.5641,373.8842,371.4214,371.8056,5936.0
2023-09-07 12:00:00,377.77,379.85,377.77,379.85,3350.0,372.1405,374.1895,372.1405,374.1895,3350.0
2023-09-07 12:30:00,380.26,383.14,380.03,382.82,11408.0,374.5934,377.4305,374.3669,377.1153,11408.0
2023-09-07 13:00:00,382.47,383.1,381.52,383.1,7000.0,376.7705,377.3911,375.8347,377.3911,7000.0
2023-09-07 13:30:00,383.29,384.85,382.93,384.53,8833.0,377.5783,379.115,377.2236,378.7998,8833.0
2023-09-07 14:00:00,384.62,385.43,383.8,384.08,10774.0,378.8885,379.6864,378.0807,378.3565,10774.0
2023-09-07 14:30:00,383.96,383.96,382.16,383.68,9425.0,378.2383,378.2383,376.4651,377.9625,9425.0
2023-09-07 15:00:00,383.83,386.09,383.71,385.12,11377.0,378.1102,380.3366,377.992,379.381,11377.0
2023-09-07 15:30:00,385.0,385.65,384.03,385.11,37650.0,379.2628,379.9031,378.3073,379.3712,37650.0
2023-09-08 09:30:00,384.49,385.86,381.82,383.31,6918.0,378.7604,380.11,376.1302,377.598,6918.0
2023-09-08 10:00:00,385.01,386.35,384.5,386.35,3128.0,379.2727,380.5927,378.7703,380.5927,3128.0
2023-09-08 10:30:00,386.43,388.52,385.78,388.27,7287.0,380.6715,382.7303,380.0312,382.4841,7287.0
2023-09-08 11:00:00,388.34,389.99,386.7,386.75,11609.0,382.553,384.1784,380.9375,380.9867,11609.0
2023-09-08 11:30:00,386.75,388.26,386.68,387.5,5453.0,380.9867,382.4742,380.9178,381.7255,5453.0
2023-09-08 12:00:00,387.28,389.63,387.28,389.38,4875.0,381.5088,383.8238,381.5088,383.5775,4875.0
2023-09-08 12:30:00,389.42,389.9,388.44,388.77,4237.0,383.6169,384.0898,382.6515,382.9766,4237.0
2023-09-08 13:00:00,388.87,389.42,387.76,388.13,5522.0,383.0751,383.6169,381.9817,382.3462,5522.0
2023-09-08 13:30:00,388.04,388.19,387.34,387.93,9211.0,382.2575,382.4053,381.5679,382.1491,9211.0
2023-09-08 14:00:00,388.17,388.47,385.91,385.94,9406.0,382.3856,382.6811,380.1592,380.1888,9406.0
2023-09-08 14:30:00,385.8,388.3,385.61,387.94,15277.0,380.0509,382.5136,379.8637,382.159,15277.0
2023-09-08 15:00:00,388.08,388.3,387.24,387.25,21278.0,382.2969,382.5136,381.4694,381.4793,21278.0
2023-09-08 15:30:00,387.14,389.46,386.31,387.33,74985.0,381.3709,383.6563,380.5533,381.5581,74985.0
2023-09-11 09:30:00,389.3,392.39,387.87,391.58,4386.0,383.4987,386.5427,382.09,385.7447,4386.0
2023-09-11 10:00:00,392.11,392.82,389.51,392.82,15697.0,386.2668,386.9663,383.7056,386.9663,15697.0
2023-09-11 10:30:00,392.27,392.52,388.39,388.39,16572.0,386.4245,386.6707,382.6023,382.6023,16572.0
2023-09-11 11:00:00,388.01,388.06,385.92,387.74,5382.0,382.2279,382.2772,380.1691,381.962,5382.0
2023-09-11 11:30:00,387.1,388.13,386.5,387.98,6262.0,381.3315,382.3462,380.7404,382.1984,6262.0
2023-09-11 12:00:00,388.25,389.28,388.22,389.23,3039.0,382.4644,383.479,382.4348,383.4298,3039.0
2023-09-11 12:30:00,389.18,389.87,388.7,389.68,3591.0,383.3805,384.0602,382.9077,383.8731,3591.0
2023-09-11 13:00:00,389.66,391.6,389.64,391.41,3103.0,383.8534,385.7644,383.8337,385.5773,3103.0
2023-09-11 13:30:00,391.53,391.8,390.88,391.56,3000.0,385.6955,385.9615,385.0552,385.725,3000.0
2023-09-11 14:00:00,391.4,391.42,390.56,390.89,4310.0,385.5674,385.5871,384.7399,385.065,4310.0
2023-09-11 14:30:00,391.17,391.37,390.56,391.37,8995.0,385.3409,385.5379,384.7399,385.5379,8995.0
2023-09-11 15:00:00,391.34,392.03,390.89,391.97,8785.0,385.5083,386.188,385.065,386.1289,8785.0
2023-09-11 15:30:00,392.31,392.62,391.65,392.07,36416.0,386.4639,386.7692,385.8137,386.2274,36416.0
2023-09-12 09:30:00,389.18,393.02,389.18,393.02,3176.0,383.3805,387.1633,383.3805,387.1633,3176.0
2023-09-12 10:00:00,392.43,392.9,391.42,392.08,5623.0,386.5821,387.0451,385.5871,386.2373,5623.0
2023-09-12 10:30:00,392.12,392.49,391.16,391.43,9925.0,386.2767,386.6412,385.331,385.597,9925.0
2023-09-12 11:00:00,391.6,392.45,391.31,392.17,9113.0,385.7644,386.6018,385.4788,386.326,9113.0
2023-09-12 11:30:00,392.37,393.01,391.0,391.0,14432.0,386.523,387.1534,385.1734,385.1734,14432.0
2023-09-12 12:00:00,390.49,391.13,389.98,389.98,1680.0,384.671,385.3015,384.1686,384.1686,1680.0
2023-09-12 12:30:00,389.44,391.03,389.43,390.53,5298.0,383.6366,385.2029,383.6268,384.7104,5298.0
2023-09-12 13:00:00,390.03,390.03,387.88,388.96,5683.0,384.2178,384.2178,382.0999,383.1638,5683.0
2023-09-12 13:30:00,389.2,389.38,387.19,387.19,10962.0,383.4002,383.5775,381.4202,381.4202,10962.0
2023-09-12 14:00:00,387.09,387.56,386.1,387.35,9280.0,381.3217,381.7847,380.3464,381.5778,9280.0
2023-09-12 14:30:00,387.55,387.55,386.24,386.27,2707.0,381.7748,381.7748,380.4843,380.5139,2707.0
2023-09-12 15:00:00,386.29,386.29,382.53,382.74,8638.0,380.5336,380.5336,376.8296,377.0365,8638.0
2023-09-12 15:30:00,382.76,385.83,382.09,385.78,57096.0,377.0562,380.0804,376.3962,380.0312,57096.0
2023-09-13 09:30:00,383.81,386.89,383.81,386.61,6990.0,378.0905,381.1246,378.0905,380.8488,6990.0
2023-09-13 10:00:00,385.45,386.04,378.2,381.36,19639.0,379.7061,380.2873,372.5641,375.677,19639.0
2023-09-13 10:30:00,381.86,382.39,380.39,382.2,8680.0,376.1696,376.6917,374.7215,376.5045,8680.0
2023-09-13 11:00:00,382.43,383.5,381.69,383.47,11419.0,376.7311,377.7852,376.0021,377.7556,11419.0
2023-09-13 11:30:00,383.47,383.47,380.99,381.73,10198.0,377.7556,377.7556,375.3126,376.0415,10198.0
2023-09-13 12:00:00,381.8,382.68,380.76,381.77,7645.0,376.1105,376.9774,375.086,376.0809,7645.0
2023-09-13 12:30:00,381.93,381.94,379.77,380.33,4041.0,376.2385,376.2484,374.1107,374.6624,4041.0
2023-09-13 13:00:00,380.44,380.45,379.34,379.78,2409.0,374.7708,374.7806,373.6871,374.1206,2409.0
2023-09-13 13:30:00,379.59,379.83,377.64,378.23,5149.0,373.9334,374.1698,372.0125,372.5937,5149.0
2023-09-13 14:00:00,378.33,379.07,376.79,377.54,7397.0,372.6922,373.4212,371.1751,371.914,7397.0
2023-09-13 14:30:00,377.58,378.01,377.1,377.94,2833.0,371.9534,372.377,371.4805,372.308,2833.0
2023-09-13 15:00:00,377.67,378.02,376.77,377.87,2997.0,372.042,372.3868,371.1554,372.239,2997.0
2023-09-13 15:30:00,378.02,379.96,377.86,378.48,41978.0,372.3868,374.2979,372.2292,372.84,41978.0
2023-09-14 09:30:00,380.63,385.63,380.43,381.74,7916.0,374.9579,379.8834,374.7609,376.0514,7916.0
2023-09-14 10:00:00,381.41,382.97,380.5,380.7,12606.0,375.7263,377.2631,374.8299,375.0269,12606.0
2023-09-14 10:30:00,380.72,383.1,380.72,383.1,3248.0,375.0466,377.3911,375.0466,377.3911,3248.0
2023-09-14 11:00:00,383.19,383.3,378.96,378.96,6958.0,377.4798,377.5881,373.3128,373.3128,6958.0
2023-09-14 11:30:00,379.11,379.37,374.76,376.22,12637.0,373.4606,373.7167,369.1754,370.6136,12637.0
2023-09-14 12:00:00,376.17,378.63,376.16,378.1,13683.0,370.5644,372.9877,370.5545,372.4656,13683.0
2023-09-14 12:30:00,377.83,380.34,377.1,380.18,3578.0,372.1996,374.6722,371.4805,374.5146,3578.0
2023-09-14 13:00:00,380.78,381.79,380.77,381.08,2451.0,375.1057,376.1006,375.0958,375.4012,2451.0
2023-09-14 13:30:00,380.98,381.64,380.7,380.7,2400.0,375.3027,375.9529,375.0269,375.0269,2400.0
2023-09-14 14:00:00,380.49,380.89,380.17,380.77,3033.0,374.82,375.214,374.5048,375.0958,3033.0
2023-09-14 14:30:00,380.58,381.59,380.58,381.16,2214.0,374.9087,375.9036,374.9087,375.48,2214.0
2023-09-14 15:00:00,381.04,381.84,380.53,380.53,2705.0,375.3618,376.1499,374.8594,374.8594,2705.0
2023-09-14 15:30:00,380.26,381.38,379.83,381.13,15840.0,374.5934,375.6967,374.1698,375.4505,15840.0
2023-09-15 09:30:00,377.62,377.62,369.49,375.37,28585.0,371.9928,371.9928,363.9839,369.7763,28585.0
2023-09-15 10:00:00,377.29,379.2,376.14,376.61,4411.0,371.6677,373.5492,370.5348,370.9978,4411.0
2023-09-15 10:30:00,376.41,376.87,373.54,374.29,11337.0,370.8008,371.254,367.9736,368.7124,11337.0
2023-09-15 11:00:00,374.36,374.36,373.03,373.59,2940.0,368.7814,368.7814,367.4712,368.0228,2940.0
2023-09-15 11:30:00,373.9,374.27,373.25,373.97,3986.0,368.3282,368.6927,367.6879,368.3972,3986.0
2023-09-15 12:00:00,374.11,374.56,373.1,374.29,6369.0,368.5351,368.9784,367.5401,368.7124,6369.0
2023-09-15 12:30:00,374.31,375.85,374.31,375.43,1108.0,368.7321,370.2492,368.7321,369.8354,1108.0
2023-09-15 13:00:00,375.48,376.24,374.81,376.21,2700.0,369.8847,370.6333,369.2246,370.6038,2700.0
2023-09-15 13:30:00,375.98,377.07,375.53,376.56,3182.0,370.3772,371.451,369.9339,370.9486,3182.0
2023-09-15 14:00:00,376.61,376.64,375.57,375.57,3092.0,370.9978,371.0274,369.9733,369.9733,3092.0
2023-09-15 14:30:00,375.87,375.92,375.08,375.43,3397.0,370.2689,370.3181,369.4906,369.8354,3397.0
2023-09-15 15:00:00,375.1,375.3,374.51,374.84,3200.0,369.5103,369.7073,368.9291,369.2542,3200.0
2023-09-15 15:30:00,374.83,376.49,373.82,376.45,25586.0,369.2444,370.8796,368.2494,370.8402,25586.0
2023-09-18 09:30:00,376.67,376.97,373.49,376.25,9829.0,371.0569,371.3525,367.9243,370.6432,9829.0
2023-09-18 10:00:00,376.35,379.05,376.3,378.53,17867.0,370.7417,373.4015,370.6924,372.8892,17867.0
2023-09-18 10:30:00,378.71,379.48,377.22,377.56,9657.0,373.0665,373.8251,371.5987,371.9337,9657.0
2023-09-18 11:00:00,377.5,377.88,377.05,377.83,6526.0,371.8746,372.2489,371.4313,372.1996,6526.0
2023-09-18 11:30:00,377.79,379.73,377.79,379.07,2604.0,372.1602,374.0713,372.1602,373.4212,2604.0
2023-09-18 12:00:00,379.33,379.33,377.9,378.62,3125.0,373.6773,373.6773,372.2686,372.9779,3125.0
2023-09-18 12:30:00,378.99,379.43,378.85,378.86,2913.0,373.3424,373.7758,373.2044,373.2143,2913.0
2023-09-18 13:00:00,379.24,379.42,378.85,379.38,3065.0,373.5886,373.766,373.2044,373.7265,3065.0
2023-09-18 13:30:00,379.7,380.33,378.53,378.54,2593.0,374.0418,374.6624,372.8892,372.8991,2593.0
2023-09-18 14:00:00,378.79,379.44,378.55,378.67,3115.0,373.1453,373.7857,372.9089,373.0271,3115.0
2023-09-18 14:30:00,378.64,378.94,378.34,378.52,4920.0,372.9976,373.2931,372.702,372.8794,4920.0
2023-09-18 15:00:00,378.53,378.6,377.35,378.52,4914.0,372.8892,372.9582,371.7268,372.8794,4914.0
2023-09-18 15:30:00,378.39,378.39,377.13,377.72,11677.0,372.7513,372.7513,371.5101,372.0913,11677.0
2023-09-19 09:30:00,376.15,377.6,374.09,374.1,2042.0,370.5447,371.9731,368.5154,368.5252,2042.0
2023-09-19 10:00:00,374.35,374.43,371.97,372.34,9603.0,368.7715,368.8503,366.427,366.7915,9603.0
2023-09-19 10:30:00,372.14,372.61,370.95,371.16,3251.0,366.5944,367.0574,365.4222,365.629,3251.0
2023-09-19 11:00:00,370.24,374.12,370.24,374.12,4954.0,364.7228,368.5449,364.7228,368.5449,4954.0
2023-09-19 11:30:00,374.53,374.53,373.7,373.7,4428.0,368.9488,368.9488,368.1312,368.1312,4428.0
2023-09-19 12:00:00,373.14,373.14,371.9,371.9,2400.0,367.5795,367.5795,366.358,366.358,2400.0
2023-09-19 12:30:00,371.74,371.86,370.81,371.5,3100.0,366.2004,366.3186,365.2843,365.964,3100.0
2023-09-19 13:00:00,371.52,372.44,371.52,372.22,3121.0,365.9837,366.89,365.9837,366.6732,3121.0
2023-09-19 13:30:00,372.48,374.46,372.48,373.85,4119.0,366.9294,368.8799,366.9294,368.279,4119.0
2023-09-19 14:00:00,373.97,374.91,373.97,374.61,5200.0,368.3972,369.3232,368.3972,369.0276,5200.0
2023-09-19 14:30:00,375.15,376.21,375.14,375.53,1239.0,369.5596,370.6038,369.5497,369.9339,1239.0
2023-09-19 15:00:00,375.31,376.31,375.31,376.27,3258.0,369.7172,370.7023,369.7172,370.6629,3258.0
2023-09-19 15:30:00,375.97,377.71,375.97,376.66,17868.0,370.3674,372.0814,370.3674,371.0471,17868.0
2023-09-20 09:30:00,377.35,381.5,377.35,381.3,1863.0,371.7268,375.815,371.7268,375.6179,1863.0
2023-09-20 10:00:00,381.64,382.11,380.24,380.92,7741.0,375.9529,376.4159,374.5737,375.2436,7741.0
2023-09-20 10:30:00,381.18,381.31,379.71,380.48,2600.0,375.4997,375.6278,374.0516,374.8102,2600.0
2023-09-20 11:00:00,381.0,382.61,380.36,380.36,2939.0,375.3224,376.9084,374.6919,374.6919,2939.0
2023-09-20 11:30:00,381.16,381.34,380.11,380.57,2000.0,375.48,375.6573,374.4457,374.8988,2000.0
2023-09-20 12:00:00,380.32,380.61,379.09,379.98,6912.0,374.6525,374.9382,373.4409,374.3176,6912.0
2023-09-20 12:30:00,380.27,380.27,379.84,380.0,500.0,374.6033,374.6033,374.1797,374.3373,500.0
2023-09-20 13:00:00,379.69,379.88,378.88,378.88,1300.0,374.0319,374.2191,373.234,373.234,1300.0
2023-09-20 13:30:00,378.6,379.39,377.93,379.39,1900.0,372.9582,373.7364,372.2982,373.7364,1900.0
2023-09-20 14:00:00,379.04,379.04,377.65,378.35,2846.0,373.3916,373.3916,372.0223,372.7119,2846.0
2023-09-20 14:30:00,378.65,379.14,377.7,377.72,1100.0,373.0074,373.4901,372.0716,372.0913,1100.0
2023-09-20 15:00:00,376.84,376.84,373.98,375.65,3892.0,371.2244,371.2244,368.407,370.0521,3892.0
2023-09-20 15:30:00,375.1,375.36,373.24,373.83,16360.0,369.5103,369.7665,367.678,368.2593,16360.0
2023-09-21 09:30:00,370.54,370.54,363.57,363.57,4196.0,365.0183,365.0183,358.1521,358.1521,4196.0
2023-09-21 10:00:00,364.16,366.37,364.09,365.46,12779.0,358.7334,360.9104,358.6644,360.014,12779.0
2023-09-21 10:30:00,365.49,365.72,364.22,364.52,9791.0,360.0435,360.2701,358.7925,359.088,9791.0
2023-09-21 11:00:00,364.75,365.42,362.78,363.39,9373.0,359.3146,359.9746,357.3739,357.9748,9373.0
2023-09-21 11:30:00,363.56,367.64,363.56,365.81,19540.0,358.1423,362.1615,358.1423,360.3588,19540.0
2023-09-21 12:00:00,365.99,366.67,365.19,366.36,21259.0,360.5361,361.206,359.748,360.9006,21259.0
2023-09-21 12:30:00,366.54,367.73,365.82,366.23,10173.0,361.0779,362.2502,360.3686,360.7725,10173.0
2023-09-21 13:00:00,366.21,369.5,366.21,369.23,5344.0,360.7528,363.9938,360.7528,363.7278,5344.0
2023-09-21 13:30:00,369.3,370.9,369.05,370.1,5748.0,363.7968,365.3729,363.5505,364.5848,5748.0
2023-09-21 14:00:00,369.79,370.77,369.77,369.9,6996.0,364.2795,365.2449,364.2598,364.3878,6996.0
2023-09-21 14:30:00,369.89,370.02,369.09,369.43,4535.0,364.378,364.506,363.5899,363.9248,4535.0
2023-09-21 15:00:00,369.18,369.88,367.97,368.21,6862.0,363.6785,364.3681,362.4866,362.723,6862.0
2023-09-21 15:30:00,368.27,369.21,367.68,368.45,50626.0,362.7821,363.7081,362.2009,362.9594,50626.0
2023-09-22 09:30:00,373.13,380.21,373.13,374.9,26639.0,367.5697,374.5442,367.5697,369.3133,26639.0
2023-09-22 10:00:00,374.39,376.29,374.28,374.91,8531.0,368.8109,370.6826,368.7025,369.3232,8531.0
2023-09-22 10:30:00,375.92,377.37,375.56,377.14,15292.0,370.3181,371.7465,369.9635,371.5199,15292.0
2023-09-22 11:00:00,377.26,377.82,376.37,376.46,12590.0,371.6381,372.1898,370.7614,370.8501,12590.0
2023-09-22 11:30:00,376.52,376.52,373.52,374.84,21729.0,370.9092,370.9092,367.9539,369.2542,21729.0
2023-09-22 12:00:00,375.08,377.59,375.07,377.19,5911.0,369.4906,371.9632,369.4808,371.5692,5911.0
2023-09-22 12:30:00,377.25,378.45,376.73,378.16,8071.0,371.6283,372.8104,371.116,372.5247,8071.0
2023-09-22 13:00:00,377.85,377.85,376.19,376.74,6100.0,372.2193,372.2193,370.5841,371.1259,6100.0
2023-09-22 13:30:00,376.79,376.93,376.02,376.52,5161.0,371.1751,371.3131,370.4166,370.9092,5161.0
2023-09-22 14:00:00,376.33,376.68,375.39,375.94,3509.0,370.722,371.0668,369.796,370.3378,3509.0
2023-09-22 14:30:00,376.15,376.68,375.43,375.51,3518.0,370.5447,371.0668,369.8354,369.9142,3518.0
2023-09-22 15:00:00,375.82,378.78,375.56,378.04,10710.0,370.2196,373.1355,369.9635,372.4065,10710.0
2023-09-22 15:30:00,377.83,378.17,374.15,374.21,38428.0,372.1996,372.5346,368.5745,368.6336,38428.0
2023-09-25 09:30:00,373.07,376.32,373.07,374.0,4393.0,367.5106,370.7121,367.5106,368.4267,4393.0
2023-09-25 10:00:00,374.09,374.41,371.95,373.17,15312.0,368.5154,368.8306,366.4073,367.6091,15312.0
2023-09-25 10:30:00,372.51,373.26,372.43,372.43,3119.0,366.9589,367.6977,366.8801,366.8801,3119.0
2023-09-25 11:00:00,371.94,374.51,371.86,373.88,13732.0,366.3974,368.9291,366.3186,368.3085,13732.0
2023-09-25 11:30:00,374.24,375.71,373.86,375.24,10159.0,368.6631,370.1112,368.2888,369.6482,10159.0
2023-09-25 12:00:00,375.33,376.14,375.04,375.8,6516.0,369.7369,370.5348,369.4512,370.1999,6516.0
2023-09-25 12:30:00,375.85,375.98,375.03,375.71,5750.0,370.2492,370.3772,369.4414,370.1112,5750.0
2023-09-25 13:00:00,375.47,376.21,375.47,375.51,12168.0,369.8748,370.6038,369.8748,369.9142,12168.0
2023-09-25 13:30:00,375.37,376.78,375.36,376.77,11048.0,369.7763,371.1653,369.7665,371.1554,11048.0
2023-09-25 14:00:00,377.28,377.79,376.44,376.44,10032.0,371.6578,372.1602,370.8304,370.8304,10032.0
2023-09-25 14:30:00,376.28,377.84,376.28,377.71,7032.0,370.6727,372.2095,370.6727,372.0814,7032.0
2023-09-25 15:00:00,377.77,379.22,377.33,378.53,7867.0,372.1405,373.5689,371.7071,372.8892,7867.0
2023-09-25 15:30:00,378.65,380.39,378.57,380.3,29209.0,373.0074,374.7215,372.9286,374.6328,29209.0
2023-09-26 09:30:00,378.44,380.18,373.55,374.21,9586.0,372.8006,374.5146,367.9834,368.6336,9586.0
2023-09-26 10:00:00,373.33,373.74,370.24,370.85,10341.0,367.7667,368.1706,364.7228,365.3237,10341.0
2023-09-26 10:30:00,370.68,371.44,369.38,370.8,13202.0,365.1562,365.9049,363.8756,365.2744,13202.0
2023-09-26 11:00:00,370.86,372.13,370.76,370.77,3193.0,365.3335,366.5846,365.235,365.2449,3193.0
2023-09-26 11:30:00,370.64,371.36,370.54,371.36,6746.0,365.1168,365.8261,365.0183,365.8261,6746.0
2023-09-26 12:00:00,371.36,371.68,370.6,371.09,4544.0,365.8261,366.1413,365.0774,365.5601,4544.0
2023-09-26 12:30:00,370.84,371.09,370.16,370.87,4940.0,365.3138,365.5601,364.6439,365.3434,4940.0
2023-09-26 13:00:00,370.88,372.86,370.66,370.75,27332.0,365.3532,367.3037,365.1365,365.2252,27332.0
2023-09-26 13:30:00,371.01,371.08,368.76,369.28,12401.0,365.4813,365.5502,363.2648,363.7771,12401.0
2023-09-26 14:00:00,368.99,368.99,366.32,366.38,9199.0,363.4914,363.4914,360.8612,360.9203,9199.0
2023-09-26 14:30:00,366.38,368.0,365.2,367.65,13462.0,360.9203,362.5161,359.7579,362.1713,13462.0
2023-09-26 15:00:00,368.0,368.47,365.55,365.55,16579.0,362.5161,362.9791,360.1026,360.1026,16579.0
2023-09-26 15:30:00,365.47,366.21,364.85,365.3,42382.0,360.0238,360.7528,359.4131,359.8564,42382.0
2023-09-27 09:30:00,367.9,370.92,366.58,369.43,11141.0,362.4176,365.3926,361.1173,363.9248,11141.0
2023-09-27 10:00:00,370.24,373.36,369.98,372.51,17805.0,364.7228,367.7963,364.4666,366.9589,17805.0
2023-09-27 10:30:00,371.86,373.48,370.04,371.03,11987.0,366.3186,367.9145,364.5257,365.501,11987.0
2023-09-27 11:00:00,370.89,373.48,370.67,371.24,10638.0,365.3631,367.9145,365.1463,365.7078,10638.0
2023-09-27 11:30:00,371.41,371.41,368.62,368.71,7110.0,365.8753,365.8753,363.1269,363.2156,7110.0
2023-09-27 12:00:00,368.64,368.72,365.93,366.75,17169.0,363.1466,363.2254,360.477,361.2848,17169.0
2023-09-27 12:30:00,367.11,369.04,366.68,368.69,29646.0,361.6394,363.5406,361.2158,363.1958,29646.0
2023-09-27 13:00:00,368.68,370.58,367.42,367.48,4723.0,363.186,365.0577,361.9448,362.0039,4723.0
2023-09-27 13:30:00,367.73,368.72,366.74,368.52,7562.0,362.2502,363.2254,361.2749,363.0284,7562.0
2023-09-27 14:00:00,368.38,370.18,367.76,369.84,8163.0,362.8905,364.6636,362.2797,364.3287,8163.0
2023-09-27 14:30:00,371.32,371.78,370.85,371.78,8033.0,365.7867,366.2398,365.3237,366.2398,8033.0
2023-09-27 15:00:00,371.72,374.97,371.57,374.17,9943.0,366.1807,369.3823,366.0329,368.5942,9943.0
2023-09-27 15:30:00,374.12,374.58,373.15,374.41,32629.0,368.5449,368.9981,367.5894,368.8306,32629.0
2023-09-28 09:30:00,372.21,375.32,371.23,375.32,4331.0,366.6634,369.727,365.698,369.727,4331.0
2023-09-28 10:00:00,375.74,380.61,375.74,379.95,8010.0,370.1408,374.9382,370.1408,374.2881,8010.0
2023-09-28 10:30:00,379.95,381.25,378.65,379.9,10136.0,374.2881,375.5687,373.0074,374.2388,10136.0
2023-09-28 11:00:00,380.16,381.44,379.81,381.39,3691.0,374.4949,375.7559,374.1501,375.7066,3691.0
2023-09-28 11:30:00,382.05,383.29,381.84,382.69,3473.0,376.3568,377.5783,376.1499,376.9872,3473.0
2023-09-28 12:00:00,382.87,384.42,382.59,384.27,4308.0,377.1645,378.6914,376.8887,378.5437,4308.0
2023-09-28 12:30:00,384.78,384.98,382.76,383.07,3869.0,379.0461,379.2431,377.0562,377.3616,3869.0
2023-09-28 13:00:00,382.87,384.13,382.43,383.02,7174.0,377.1645,378.4058,376.7311,377.3123,7174.0
2023-09-28 13:30:00,382.84,382.85,381.61,382.16,4009.0,377.135,377.1448,375.9233,376.4651,4009.0
2023-09-28 14:00:00,382.17,382.88,381.77,382.85,2912.0,376.475,377.1744,376.0809,377.1448,2912.0
2023-09-28 14:30:00,382.83,383.03,380.84,381.48,8560.0,377.1251,377.3222,375.1648,375.7953,8560.0
2023-09-28 15:00:00,381.49,381.7,380.86,381.66,10765.0,375.8051,376.012,375.1845,375.9726,10765.0
2023-09-28 15:30:00,381.85,381.99,378.8,379.04,25749.0,376.1597,376.2977,373.1552,373.3916,25749.0
2023-09-29 09:30:00,381.76,384.11,374.59,382.02,15646.0,376.0711,378.3861,369.0079,376.3272,15646.0
2023-09-29 10:00:00,382.72,382.72,377.52,377.53,1512.0,377.0168,377.0168,371.8943,371.9041,1512.0
2023-09-29 10:30:00,378.2,379.45,377.72,379.45,1836.0,372.5641,373.7955,372.0913,373.7955,1836.0
2023-09-29 11:00:00,378.59,379.75,377.69,379.19,4557.0,372.9483,374.091,372.0617,373.5394,4557.0
2023-09-29 11:30:00,379.26,379.84,377.65,377.66,2988.0,373.6083,374.1797,372.0223,372.0322,2988.0
2023-09-29 12:00:00,377.56,379.49,377.38,378.76,5612.0,371.9337,373.8349,371.7564,373.1158,5612.0
2023-09-29 12:30:00,378.1,378.57,376.23,376.3,3215.0,372.4656,372.9286,370.6235,370.6924,3215.0
2023-09-29 13:00:00,376.15,376.15,374.11,375.5,2950.0,370.5447,370.5447,368.5351,369.9044,2950.0
2023-09-29 13:30:00,376.12,376.12,375.43,375.72,1726.0,370.5151,370.5151,369.8354,370.1211,1726.0
2023-09-29 14:00:00,375.08,375.37,374.12,374.56,5857.0,369.4906,369.7763,368.5449,368.9784,5857.0
2023-09-29 14:30:00,374.43,377.23,374.43,377.22,1800.0,368.8503,371.6086,368.8503,371.5987,1800.0
2023-09-29 15:00:00,377.61,377.69,376.47,376.86,5364.0,371.9829,372.0617,370.8599,371.2441,5364.0
2023-09-29 15:30:00,376.99,377.0,374.37,374.45,26122.0,371.3722,371.382,368.7912,368.87,26122.0
2023-10-02 09:30:00,374.13,377.51,374.09,375.79,8655.0,368.5548,371.8844,368.5154,370.19,8655.0
2023-10-02 10:00:00,374.67,378.57,374.66,377.65,4987.0,369.0867,372.9286,369.0769,372.0223,4987.0
2023-10-02 10:30:00,376.66,377.67,374.66,375.19,12195.0,371.0471,372.042,369.0769,369.599,12195.0
2023-10-02 11:00:00,375.19,377.38,375.19,376.78,4156.0,369.599,371.7564,369.599,371.1653,4156.0
2023-10-02 11:30:00,376.28,376.28,370.99,372.17,2773.0,370.6727,370.6727,365.4616,366.624,2773.0
2023-10-02 12:00:00,372.42,373.1,368.32,369.06,12811.0,366.8703,367.5401,362.8314,363.5603,12811.0
2023-10-02 12:30:00,368.93,369.89,367.22,367.96,3604.0,363.4323,364.378,361.7478,362.4767,3604.0
2023-10-02 13:00:00,368.0,369.16,367.12,368.52,5875.0,362.5161,363.6588,361.6492,363.0284,5875.0
2023-10-02 13:30:00,369.12,369.91,368.5,369.1,4186.0,363.6194,364.3977,363.0087,363.5997,4186.0
2023-10-02 14:00:00,369.09,370.3,368.36,368.36,3554.0,363.5899,364.7819,362.8708,362.8708,3554.0
2023-10-02 14:30:00,368.47,368.87,367.73,368.66,2577.0,362.9791,363.3732,362.2502,363.1663,2577.0
2023-10-02 15:00:00,368.78,368.84,367.61,368.06,4456.0,363.2845,363.3436,362.1319,362.5752,4456.0
2023-10-02 15:30:00,368.75,369.05,366.36,368.84,54390.0,363.255,363.5505,360.9006,363.3436,54390.0
2023-10-03 09:30:00,367.14,369.55,365.33,368.83,14784.0,361.6689,364.043,359.8859,363.3338,14784.0
2023-10-03 10:00:00,367.28,367.28,361.36,362.05,7372.0,361.8069,361.8069,355.9751,356.6548,7372.0
2023-10-03 10:30:00,362.0,363.64,361.3,361.5,7843.0,356.6055,358.2211,355.916,356.113,7843.0
2023-10-03 11:00:00,361.36,362.76,359.77,361.24,9775.0,355.9751,357.3542,354.4088,355.8569,9775.0
2023-10-03 11:30:00,361.11,362.2,360.61,360.64,6401.0,355.7288,356.8026,355.2363,355.2658,6401.0
2023-10-03 12:00:00,361.69,363.44,361.68,363.03,3474.0,356.3002,358.0241,356.2903,357.6202,3474.0
2023-10-03 12:30:00,363.31,363.62,362.68,363.61,8399.0,357.896,358.2014,357.2754,358.1915,8399.0
2023-10-03 13:00:00,363.92,364.01,362.05,362.32,3843.0,358.4969,358.5856,356.6548,356.9208,3843.0
2023-10-03 13:30:00,362.29,362.62,361.08,361.08,4528.0,356.8912,357.2163,355.6993,355.6993,4528.0
2023-10-03 14:00:00,361.53,361.54,360.03,360.03,3148.0,356.1425,356.1524,354.6649,354.6649,3148.0
2023-10-03 14:30:00,360.72,362.8,360.57,362.38,3346.0,355.3446,357.3936,355.1969,356.9799,3346.0
2023-10-03 15:00:00,362.24,363.31,362.16,362.5,5087.0,356.842,357.896,356.7632,357.0981,5087.0
2023-10-03 15:30:00,362.3,365.44,362.16,363.32,24176.0,356.9011,359.9943,356.7632,357.9059,24176.0
2023-10-04 09:30:00,364.25,371.46,364.25,368.71,10116.0,358.822,365.9246,358.822,363.2156,10116.0
2023-10-04 10:00:00,366.81,367.54,362.96,363.33,10151.0,361.3439,362.063,357.5512,357.9157,10151.0
2023-10-04 10:30:00,363.25,365.56,363.09,363.5,6913.0,357.8369,360.1125,357.6793,358.0832,6913.0
2023-10-04 11:00:00,363.65,365.85,363.64,365.68,4220.0,358.231,360.3982,358.2211,360.2307,4220.0
2023-10-04 11:30:00,365.55,367.89,365.32,367.88,3122.0,360.1026,362.4078,359.8761,362.3979,3122.0
2023-10-04 12:00:00,367.89,370.33,367.78,369.5,7436.0,362.4078,364.8114,362.2994,363.9938,7436.0
2023-10-04 12:30:00,370.03,370.03,369.45,369.75,2100.0,364.5159,364.5159,363.9445,364.2401,2100.0
2023-10-04 13:00:00,370.38,370.39,369.38,369.59,9136.0,364.8607,364.8705,363.8756,364.0824,9136.0
2023-10-04 13:30:00,369.99,370.77,369.63,369.63,4017.0,364.4765,365.2449,364.1218,364.1218,4017.0
2023-10-04 14:00:00,369.47,371.12,369.32,369.89,4844.0,363.9642,365.5896,363.8165,364.378,4844.0
2023-10-04 14:30:00,370.12,372.03,369.82,372.03,7871.0,364.6045,366.4861,364.309,366.4861,7871.0
2023-10-04 15:00:00,371.92,373.47,371.71,373.24,13506.0,366.3777,367.9046,366.1708,367.678,13506.0
2023-10-04 15:30:00,373.4,373.81,372.28,372.34,31829.0,367.8357,368.2396,366.7324,366.7915,31829.0
2023-10-05 09:30:00,371.26,373.86,369.67,372.9,5120.0,365.7276,368.2888,364.1612,367.3431,5120.0
2023-10-05 10:00:00,372.12,373.57,371.69,373.0,8420.0,366.5747,368.0031,366.1511,367.4416,8420.0
2023-10-05 10:30:00,373.13,373.2,369.9,370.42,8863.0,367.5697,367.6386,364.3878,364.9001,8863.0
2023-10-05 11:00:00,370.29,370.45,367.66,369.89,10771.0,364.772,364.9296,362.1812,364.378,10771.0
2023-10-05 11:30:00,369.67,370.0,368.73,369.51,11557.0,364.1612,364.4863,363.2353,364.0036,11557.0
2023-10-05 12:00:00,369.81,372.43,369.81,372.29,7156.0,364.2992,366.8801,364.2992,366.7422,7156.0
2023-10-05 12:30:00,372.86,373.06,371.41,371.53,9157.0,367.3037,367.5007,365.8753,365.9935,9157.0
2023-10-05 13:00:00,371.96,371.96,370.62,371.32,3604.0,366.4171,366.4171,365.0971,365.7867,3604.0
2023-10-05 13:30:00,371.42,373.91,371.11,373.13,6496.0,365.8852,368.3381,365.5798,367.5697,6496.0
2023-10-05 14:00:00,373.43,374.26,373.1,373.64,5092.0,367.8652,368.6828,367.5401,368.0721,5092.0
2023-10-05 14:30:00,373.78,374.75,373.63,374.19,5002.0,368.21,369.1655,368.0622,368.6139,5002.0
2023-10-05 15:00:00,374.16,374.58,373.5,374.48,7241.0,368.5843,368.9981,367.9342,368.8996,7241.0
2023-10-05 15:30:00,374.48,374.7,371.65,372.02,49761.0,368.8996,369.1163,366.1117,366.4762,49761.0
2023-10-06 09:30:00,367.05,369.59,362.94,363.97,11553.0,361.5803,364.0824,357.5315,358.5462,11553.0
2023-10-06 10:00:00,363.93,363.93,359.3,363.84,47512.0,358.5068,358.5068,353.9458,358.4181,47512.0
2023-10-06 10:30:00,365.71,368.89,364.92,367.83,13409.0,360.2603,363.3929,359.482,362.3487,13409.0
2023-10-06 11:00:00,367.83,369.81,367.49,369.52,4742.0,362.3487,364.2992,362.0137,364.0135,4742.0
2023-10-06 11:30:00,371.09,375.12,370.69,374.91,4016.0,365.5601,369.53,365.166,369.3232,4016.0
2023-10-06 12:00:00,374.87,375.0,372.27,373.09,14083.0,369.2838,369.4118,366.7225,367.5303,14083.0
2023-10-06 12:30:00,372.63,372.89,371.19,372.0,8206.0,367.0771,367.3333,365.6586,366.4565,8206.0
2023-10-06 13:00:00,372.0,373.76,371.44,373.76,5708.0,366.4565,368.1903,365.9049,368.1903,5708.0
2023-10-06 13:30:00,373.62,374.49,372.9,374.49,17707.0,368.0524,368.9094,367.3431,368.9094,17707.0
2023-10-06 14:00:00,374.06,374.44,373.68,373.93,6330.0,368.4858,368.8602,368.1115,368.3578,6330.0
2023-10-06 14:30:00,373.93,374.78,373.26,374.7,7422.0,368.3578,369.1951,367.6977,369.1163,7422.0
2023-10-06 15:00:00,374.43,374.58,372.98,374.04,6012.0,368.8503,368.9981,367.4219,368.4661,6012.0
2023-10-06 15:30:00,374.17,375.45,373.08,373.66,27759.0,368.5942,369.8551,367.5204,368.0918,27759.0
2023-10-09 09:30:00,377.01,377.99,369.28,370.67,35828.0,371.3919,372.3573,363.7771,365.1463,35828.0
2023-10-09 10:00:00,371.61,374.4,371.44,374.06,25082.0,366.0723,368.8208,365.9049,368.4858,25082.0
2023-10-09 10:30:00,374.56,374.98,372.25,372.92,7804.0,368.9784,369.3921,366.7028,367.3628,7804.0
2023-10-09 11:00:00,372.45,373.19,371.54,371.97,9592.0,366.8998,367.6288,366.0034,366.427,9592.0
2023-10-09 11:30:00,372.06,372.71,371.51,372.54,8250.0,366.5156,367.1559,365.9738,366.9885,8250.0
2023-10-09 12:00:00,372.36,374.24,372.2,373.53,14778.0,366.8112,368.6631,366.6535,367.9637,14778.0
2023-10-09 12:30:00,373.55,373.58,370.93,371.62,12134.0,367.9834,368.013,365.4025,366.0822,12134.0
2023-10-09 13:00:00,371.63,372.6,370.83,372.42,24583.0,366.092,367.0476,365.304,366.8703,24583.0
2023-10-09 13:30:00,372.48,376.75,372.38,376.75,20300.0,366.9294,371.1357,366.8309,371.1357,20300.0
2023-10-09 14:00:00,376.83,377.5,376.52,377.23,4200.0,371.2145,371.8746,370.9092,371.6086,4200.0
2023-10-09 14:30:00,377.5,378.19,376.96,378.19,7054.0,371.8746,372.5543,371.3426,372.5543,7054.0
2023-10-09 15:00:00,377.92,379.61,377.56,379.61,10020.0,372.2883,373.9531,371.9337,373.9531,10020.0
2023-10-09 15:30:00,379.54,380.04,378.13,379.68,24999.0,373.8842,374.3767,372.4952,374.0221,24999.0
2023-10-10 09:30:00,380.49,384.85,379.91,384.85,3745.0,374.82,379.115,374.2487,379.115,3745.0
2023-10-10 10:00:00,384.86,386.14,384.45,385.5,8227.0,379.1249,380.3858,378.721,379.7553,8227.0
2023-10-10 10:30:00,385.43,387.34,384.41,384.64,3418.0,379.6864,381.5679,378.6816,378.9082,3418.0
2023-10-10 11:00:00,384.96,387.86,384.89,387.61,5751.0,379.2234,382.0802,379.1544,381.8339,5751.0
2023-10-10 11:30:00,387.22,388.0,386.6,388.0,8826.0,381.4497,382.2181,380.839,382.2181,8826.0
2023-10-10 12:00:00,387.97,388.73,387.76,388.32,6629.0,382.1885,382.9372,381.9817,382.5333,6629.0
2023-10-10 12:30:00,388.66,389.75,388.61,389.22,5314.0,382.8683,383.942,382.819,383.4199,5314.0
2023-10-10 13:00:00,389.3,389.34,385.44,386.38,11665.0,383.4987,383.5381,379.6962,380.6222,11665.0
2023-10-10 13:30:00,386.36,387.69,386.25,387.31,4180.0,380.6025,381.9127,380.4942,381.5384,4180.0
2023-10-10 14:00:00,387.13,387.14,385.69,385.74,10403.0,381.3611,381.3709,379.9425,379.9918,10403.0
2023-10-10 14:30:00,385.73,385.73,384.04,384.21,7185.0,379.9819,379.9819,378.3171,378.4846,7185.0
2023-10-10 15:00:00,384.06,384.38,383.05,383.43,7723.0,378.3368,378.652,377.3419,377.7162,7723.0
2023-10-10 15:30:00,383.47,385.46,381.8,382.02,36816.0,377.7556,379.7159,376.1105,376.3272,36816.0
2023-10-11 09:30:00,382.55,388.93,382.55,384.39,9030.0,376.8493,383.1342,376.8493,378.6619,9030.0
2023-10-11 10:00:00,384.37,386.7,384.37,385.72,10365.0,378.6422,380.9375,378.6422,379.9721,10365.0
2023-10-11 10:30:00,385.95,386.5,384.75,386.5,6998.0,380.1986,380.7404,379.0165,380.7404,6998.0
2023-10-11 11:00:00,386.49,388.2,385.38,388.1,11996.0,380.7306,382.4151,379.6371,382.3166,11996.0
2023-10-11 11:30:00,387.52,389.04,387.52,388.94,3743.0,381.7452,383.2426,381.7452,383.1441,3743.0
2023-10-11 12:00:00,388.6,388.8,386.55,387.19,3970.0,382.8092,383.0062,380.7897,381.4202,3970.0
2023-10-11 12:30:00,387.26,387.99,387.05,387.9,5087.0,381.4891,382.2082,381.2823,382.1196,5087.0
2023-10-11 13:00:00,387.62,387.79,386.8,387.06,5900.0,381.8438,382.0112,381.036,381.2921,5900.0
2023-10-11 13:30:00,387.58,389.57,387.44,389.57,2747.0,381.8044,383.7647,381.6664,383.7647,2747.0
2023-10-11 14:00:00,389.43,390.09,388.49,389.56,6777.0,383.6268,384.2769,382.7008,383.7548,6777.0
2023-10-11 14:30:00,389.58,390.22,389.17,389.17,6935.0,383.7745,384.405,383.3707,383.3707,6935.0
2023-10-11 15:00:00,389.49,391.59,389.49,391.14,15141.0,383.6859,385.7546,383.6859,385.3113,15141.0
2023-10-11 15:30:00,390.99,391.56,389.96,390.33,29170.0,385.1635,385.725,384.1489,384.5134,29170.0
2023-10-12 09:30:00,388.8,388.8,383.97,384.17,4249.0,383.0062,383.0062,378.2481,378.4452,4249.0
2023-10-12 10:00:00,383.55,386.58,381.85,386.12,16219.0,377.8344,380.8193,376.1597,380.3661,16219.0
2023-10-12 10:30:00,386.56,386.8,383.83,384.1,6702.0,380.7996,381.036,378.1102,378.3762,6702.0
2023-10-12 11:00:00,383.8,387.43,383.8,387.06,16200.0,378.0807,381.6566,378.0807,381.2921,16200.0
2023-10-12 11:30:00,386.9,388.58,386.88,388.57,6189.0,381.1345,382.7895,381.1148,382.7796,6189.0
2023-10-12 12:00:00,388.75,389.34,386.73,388.22,7869.0,382.9569,383.5381,380.967,382.4348,7869.0
2023-10-12 12:30:00,388.71,388.81,386.7,387.18,3453.0,382.9175,383.016,380.9375,381.4103,3453.0
2023-10-12 13:00:00,387.38,387.38,381.01,381.28,17022.0,381.6073,381.6073,375.3323,375.5982,17022.0
2023-10-12 13:30:00,381.3,381.7,380.27,380.56,11533.0,375.6179,376.012,374.6033,374.889,11533.0
2023-10-12 14:00:00,379.31,380.54,378.55,380.54,4225.0,373.6576,374.8693,372.9089,374.8693,4225.0
2023-10-12 14:30:00,380.3,382.58,380.3,381.86,3000.0,374.6328,376.8789,374.6328,376.1696,3000.0
2023-10-12 15:00:00,382.66,384.08,382.65,383.79,2777.0,376.9577,378.3565,376.9478,378.0708,2777.0
2023-10-12 15:30:00,383.73,384.93,383.19,384.83,21923.0,378.0117,379.1938,377.4798,379.0953,21923.0
2023-10-13 09:30:00,384.6,385.05,382.02,382.5,13983.0,378.8688,379.3121,376.3272,376.8001,13983.0
2023-10-13 10:00:00,381.92,382.11,378.08,378.86,16323.0,376.2287,376.4159,372.4459,373.2143,16323.0
2023-10-13 10:30:00,378.79,381.07,374.54,375.03,18647.0,373.1453,375.3914,368.9587,369.4414,18647.0
2023-10-13 11:00:00,374.55,374.55,371.14,372.87,11267.0,368.9685,368.9685,365.6093,367.3136,11267.0
2023-10-13 11:30:00,373.81,375.11,373.02,373.1,5270.0,368.2396,369.5202,367.4613,367.5401,5270.0
2023-10-13 12:00:00,372.83,374.4,372.54,373.94,2921.0,367.2742,368.8208,366.9885,368.3676,2921.0
2023-10-13 12:30:00,374.3,375.53,372.61,372.99,5557.0,368.7222,369.9339,367.0574,367.4318,5557.0
2023-10-13 13:00:00,372.51,372.89,367.85,367.86,10511.0,366.9589,367.3333,362.3684,362.3782,10511.0
2023-10-13 13:30:00,368.0,369.42,367.23,369.09,10396.0,362.5161,363.915,361.7576,363.5899,10396.0
2023-10-13 14:00:00,368.85,369.09,367.86,368.56,13642.0,363.3535,363.5899,362.3782,363.0678,13642.0
2023-10-13 14:30:00,368.68,369.34,367.49,369.34,7538.0,363.186,363.8362,362.0137,363.8362,7538.0
2023-10-13 15:00:00,368.97,369.49,368.18,369.0,6210.0,363.4717,363.9839,362.6934,363.5012,6210.0
2023-10-13 15:30:00,369.18,370.32,368.9,369.62,45637.0,363.6785,364.8016,363.4027,364.112,45637.0
2023-10-16 09:30:00,376.37,379.13,374.69,376.41,13378.0,370.7614,373.4803,369.1064,370.8008,13378.0
2023-10-16 10:00:00,376.03,377.61,374.4,377.61,7133.0,370.4265,371.9829,368.8208,371.9829,7133.0
2023-10-16 10:30:00,378.1,379.88,377.71,378.67,4218.0,372.4656,374.2191,372.0814,373.0271,4218.0
2023-10-16 11:00:00,379.1,380.42,378.08,378.34,4116.0,373.4507,374.7511,372.4459,372.702,4116.0
2023-10-16 11:30:00,378.31,378.31,376.14,376.37,1516.0,372.6725,372.6725,370.5348,370.7614,1516.0
2023-10-16 12:00:00,376.34,377.22,375.44,375.67,2612.0,370.7318,371.5987,369.8453,370.0718,2612.0
2023-10-16 12:30:00,375.76,376.09,375.16,375.48,2199.0,370.1605,370.4856,369.5694,369.8847,2199.0
2023-10-16 13:00:00,375.9,376.81,374.28,374.89,1378.0,370.2984,371.1948,368.7025,369.3035,1378.0
2023-10-16 13:30:00,375.16,377.16,375.09,376.25,1828.0,369.5694,371.5396,369.5005,370.6432,1828.0
2023-10-16 14:00:00,376.04,376.04,374.91,375.37,1607.0,370.4363,370.4363,369.3232,369.7763,1607.0
2023-10-16 14:30:00,375.38,376.84,375.26,376.65,2730.0,369.7862,371.2244,369.6679,371.0372,2730.0
2023-10-16 15:00:00,376.68,377.45,376.43,377.35,3063.0,371.0668,371.8253,370.8205,371.7268,3063.0
2023-10-16 15:30:00,377.15,377.91,376.51,377.3,27141.0,371.5298,372.2785,370.8993,371.6775,27141.0
2023-10-17 09:30:00,382.43,383.73,372.15,376.57,39678.0,376.7311,378.0117,366.6043,370.9584,39678.0
2023-10-17 10:00:00,377.09,381.93,377.09,380.14,29483.0,371.4707,376.2385,371.4707,374.4752,29483.0
2023-10-17 10:30:00,379.41,379.52,376.18,377.34,8021.0,373.7561,373.8645,370.5742,371.7169,8021.0
2023-10-17 11:00:00,376.89,379.48,376.83,379.29,6397.0,371.2737,373.8251,371.2145,373.6379,6397.0
2023-10-17 11:30:00,379.44,381.17,379.3,379.94,6026.0,373.7857,375.4899,373.6477,374.2782,6026.0
2023-10-17 12:00:00,379.96,380.96,379.55,380.85,6175.0,374.2979,375.283,373.894,375.1746,6175.0
2023-10-17 12:30:00,380.96,382.28,379.53,379.54,13151.0,375.283,376.5833,373.8743,373.8842,13151.0
2023-10-17 13:00:00,379.5,379.5,378.38,379.35,3432.0,373.8448,373.8448,372.7414,373.697,3432.0
2023-10-17 13:30:00,380.0,381.61,379.64,380.16,3000.0,374.3373,375.9233,373.9827,374.4949,3000.0
2023-10-17 14:00:00,380.49,380.49,378.53,378.82,6060.0,374.82,374.82,372.8892,373.1749,6060.0
2023-10-17 14:30:00,378.79,380.79,378.09,379.38,9055.0,373.1453,375.1155,372.4558,373.7265,9055.0
2023-10-17 15:00:00,378.94,379.64,378.53,378.71,4287.0,373.2931,373.9827,372.8892,373.0665,4287.0
2023-10-17 15:30:00,379.08,379.76,377.85,378.62,26238.0,373.431,374.1009,372.2193,372.9779,26238.0
2023-10-18 09:30:00,373.54,373.54,360.35,366.03,41776.0,367.9736,367.9736,354.9801,360.5755,41776.0
2023-10-18 10:00:00,365.86,367.87,363.35,365.9,12147.0,360.408,362.3881,357.9354,360.4474,12147.0
2023-10-18 10:30:00,365.3,365.65,363.48,364.56,17241.0,359.8564,360.2012,358.0635,359.1274,17241.0
2023-10-18 11:00:00,364.92,366.81,364.91,366.81,4158.0,359.482,361.3439,359.4722,361.3439,4158.0
2023-10-18 11:30:00,366.37,367.11,365.73,366.35,4589.0,360.9104,361.6394,360.28,360.8907,4589.0
2023-10-18 12:00:00,366.49,367.33,364.22,364.38,3874.0,361.0286,361.8561,358.7925,358.9501,3874.0
2023-10-18 12:30:00,364.1,365.21,363.94,364.5,1828.0,358.6742,359.7677,358.5166,359.0683,1828.0
2023-10-18 13:00:00,363.95,366.14,363.63,365.57,4711.0,358.5265,360.6838,358.2113,360.1223,4711.0
2023-10-18 13:30:00,365.44,365.44,364.36,364.63,3992.0,359.9943,359.9943,358.9304,359.1963,3992.0
2023-10-18 14:00:00,364.58,365.37,362.44,363.35,12227.0,359.1471,359.9253,357.039,357.9354,12227.0
2023-10-18 14:30:00,363.94,365.04,363.38,364.77,5450.0,358.5166,359.6002,357.965,359.3343,5450.0
2023-10-18 15:00:00,364.48,364.48,362.64,363.34,10175.0,359.0486,359.0486,357.236,357.9256,10175.0
2023-10-18 15:30:00,363.49,363.92,361.55,361.59,29596.0,358.0733,358.4969,356.1622,356.2017,29596.0
2023-10-19 09:30:00,357.42,362.0,354.51,361.25,18522.0,352.0938,356.6055,349.2272,355.8667,18522.0
2023-10-19 10:00:00,361.25,366.5,360.78,364.81,17433.0,355.8667,361.0385,355.4037,359.3737,17433.0
2023-10-19 10:30:00,364.31,366.05,361.77,362.66,17805.0,358.8811,360.5952,356.379,357.2557,17805.0
2023-10-19 11:00:00,362.47,364.44,361.93,364.44,15931.0,357.0685,359.0092,356.5366,359.0092,15931.0
2023-10-19 11:30:00,364.48,365.46,363.26,363.26,6620.0,359.0486,360.014,357.8468,357.8468,6620.0
2023-10-19 12:00:00,363.3,369.55,362.4,365.07,26414.0,357.8862,364.043,356.9996,359.6298,26414.0
2023-10-19 12:30:00,365.11,366.45,361.92,365.13,12208.0,359.6692,360.9892,356.5267,359.6889,12208.0
2023-10-19 13:00:00,365.13,366.42,362.46,362.58,7289.0,359.6889,360.9597,357.0587,357.1769,7289.0
2023-10-19 13:30:00,363.07,363.24,359.66,360.5,7642.0,357.6596,357.8271,354.3004,355.1279,7642.0
2023-10-19 14:00:00,360.19,361.11,358.46,359.08,11530.0,354.8225,355.7288,353.1183,353.7291,11530.0
2023-10-19 14:30:00,358.77,358.77,356.07,356.29,9664.0,353.4237,353.4237,350.7639,350.9806,9664.0
2023-10-19 15:00:00,355.91,356.8,354.9,355.06,22490.0,350.6063,351.483,349.6113,349.769,22490.0
2023-10-19 15:30:00,354.99,357.36,354.14,357.32,49643.0,349.7,352.0347,348.8627,351.9953,49643.0
2023-10-20 09:30:00,356.21,358.43,354.37,355.15,4052.0,350.9018,353.0887,349.0892,349.8576,4052.0
2023-10-20 10:00:00,354.67,355.95,351.66,351.97,3545.0,349.3848,350.6457,346.4196,346.725,3545.0
2023-10-20 10:30:00,351.54,353.11,350.0,350.0,6883.0,346.3014,347.848,344.7844,344.7844,6883.0
2023-10-20 11:00:00,349.97,350.8,349.14,350.53,11567.0,344.7548,345.5724,343.9372,345.3065,11567.0
2023-10-20 11:30:00,350.69,352.53,350.37,352.48,5521.0,345.4641,347.2767,345.1488,347.2274,5521.0
2023-10-20 12:00:00,352.17,352.7,350.41,351.88,4113.0,346.922,347.4441,345.1883,346.6363,4113.0
2023-10-20 12:30:00,351.94,354.08,351.61,353.36,12402.0,346.6955,348.8036,346.3704,348.0943,12402.0
2023-10-20 13:00:00,353.19,353.97,351.73,352.79,8999.0,347.9268,348.6952,346.4886,347.5328,8999.0
2023-10-20 13:30:00,352.96,353.66,352.55,353.0,8247.0,347.7003,348.3898,347.2964,347.7397,8247.0
2023-10-20 14:00:00,352.88,353.05,350.74,350.89,4968.0,347.6214,347.7889,345.5133,345.6611,4968.0
2023-10-20 14:30:00,351.07,351.46,350.29,351.08,8725.0,345.8384,346.2226,345.07,345.8483,8725.0
2023-10-20 15:00:00,351.17,351.17,349.22,349.64,10863.0,345.9369,345.9369,344.016,344.4297,10863.0
2023-10-20 15:30:00,349.73,349.78,346.96,348.5,77797.0,344.5184,344.5676,341.7897,343.3067,77797.0
2023-10-23 09:30:00,349.01,352.08,347.85,351.2,6096.0,343.8091,346.8334,342.6664,345.9665,6096.0
2023-10-23 10:00:00,351.91,352.34,350.4,351.17,14335.0,346.6659,347.0895,345.1784,345.9369,14335.0
2023-10-23 10:30:00,351.15,351.16,350.24,350.61,4403.0,345.9172,345.9271,345.0208,345.3853,4403.0
2023-10-23 11:00:00,350.39,353.47,350.04,352.81,5865.0,345.1686,348.2027,344.8238,347.5525,5865.0
2023-10-23 11:30:00,352.96,354.47,352.77,353.61,4631.0,347.7003,349.1878,347.5131,348.3406,4631.0
2023-10-23 12:00:00,353.6,353.6,351.56,352.66,6146.0,348.3307,348.3307,346.3211,347.4047,6146.0
2023-10-23 12:30:00,352.58,354.38,352.49,354.38,5440.0,347.3259,349.0991,347.2373,349.0991,5440.0
2023-10-23 13:00:00,354.39,354.42,353.32,353.92,7767.0,349.1089,349.1385,348.0549,348.6459,7767.0
2023-10-23 13:30:00,353.74,354.29,352.44,352.44,7801.0,348.4686,349.0104,347.188,347.188,7801.0
2023-10-23 14:00:00,352.13,352.37,351.22,351.65,6747.0,346.8826,347.119,345.9862,346.4098,6747.0
2023-10-23 14:30:00,351.7,352.59,351.45,351.9,6216.0,346.459,347.3358,346.2128,346.6561,6216.0
2023-10-23 15:00:00,352.23,352.23,349.74,349.74,11888.0,346.9811,346.9811,344.5282,344.5282,11888.0
2023-10-23 15:30:00,349.75,351.38,349.21,349.75,31952.0,344.5381,346.1438,344.0061,344.5381,31952.0
2023-10-24 09:30:00,352.77,355.73,347.02,349.54,33938.0,347.5131,350.429,341.8488,344.3312,33938.0
2023-10-24 10:00:00,349.47,351.54,348.61,351.45,3727.0,344.2623,346.3014,343.4151,346.2128,3727.0
2023-10-24 10:30:00,350.95,352.27,350.14,350.46,4000.0,345.7202,347.0205,344.9223,345.2375,4000.0
2023-10-24 11:00:00,349.86,350.86,348.57,348.57,9114.0,344.6464,345.6315,343.3757,343.3757,9114.0
2023-10-24 11:30:00,348.65,349.68,347.4,347.93,14091.0,343.4545,344.4691,342.2231,342.7452,14091.0
2023-10-24 12:00:00,348.93,348.96,347.21,347.21,6623.0,343.7303,343.7599,342.0359,342.0359,6623.0
2023-10-24 12:30:00,347.79,348.06,346.68,347.1,5506.0,342.6073,342.8733,341.5138,341.9276,5506.0
2023-10-24 13:00:00,347.05,347.42,345.86,345.92,5612.0,341.8783,342.2428,340.7061,340.7652,5612.0
2023-10-24 13:30:00,346.18,346.59,344.69,344.75,8384.0,341.0213,341.4252,339.5535,339.6126,8384.0
2023-10-24 14:00:00,345.06,345.54,344.43,344.69,16771.0,339.918,340.3908,339.2974,339.5535,16771.0
2023-10-24 14:30:00,345.13,346.98,345.11,346.73,9108.0,339.9869,341.8094,339.9672,341.5631,9108.0
2023-10-24 15:00:00,346.73,347.72,345.7,346.04,12959.0,341.5631,342.5383,340.5484,340.8834,12959.0
2023-10-24 15:30:00,346.18,346.18,344.38,345.64,45818.0,341.0213,341.0213,339.2481,340.4893,45818.0
2023-10-25 09:30:00,343.55,343.55,334.93,335.68,34821.0,338.4305,338.4305,329.9389,330.6778,34821.0
2023-10-25 10:00:00,335.31,337.74,334.53,337.38,37939.0,330.3133,332.7071,329.5449,332.3524,37939.0
2023-10-25 10:30:00,337.1,339.87,336.91,339.58,39371.0,332.0766,334.8053,331.8894,334.5196,39371.0
2023-10-25 11:00:00,339.45,342.25,339.43,341.56,25903.0,334.3916,337.1499,334.3719,336.4701,25903.0
2023-10-25 11:30:00,341.63,341.63,338.46,338.7,29189.0,336.5391,336.5391,333.4163,333.6528,29189.0
2023-10-25 12:00:00,338.45,339.7,337.94,338.97,14372.0,333.4065,334.6379,332.9041,333.9187,14372.0
2023-10-25 12:30:00,339.17,340.89,339.04,339.78,15556.0,334.1158,335.8101,333.9877,334.7167,15556.0
2023-10-25 13:00:00,339.56,341.27,339.35,340.63,15911.0,334.4999,336.1845,334.2931,335.554,15911.0
2023-10-25 13:30:00,340.63,340.63,338.89,340.12,19728.0,335.554,335.554,333.8399,335.0516,19728.0
2023-10-25 14:00:00,340.11,342.0,339.19,340.35,13070.0,335.0417,336.9036,334.1355,335.2782,13070.0
2023-10-25 14:30:00,340.49,341.29,339.15,339.4,18767.0,335.4161,336.2042,334.096,334.3423,18767.0
2023-10-25 15:00:00,339.1,339.29,337.48,338.28,22854.0,334.0468,334.234,332.4509,333.239,22854.0
2023-10-25 15:30:00,338.28,339.58,337.91,339.3,115107.0,333.239,334.5196,332.8745,334.2438,115107.0
2023-10-26 09:30:00,353.35,369.59,348.78,359.52,134120.0,348.0844,364.0824,343.5825,354.1625,134120.0
2023-10-26 10:00:00,360.66,362.1,356.54,360.55,56642.0,355.2855,356.7041,351.2269,355.1771,56642.0
2023-10-26 10:30:00,361.13,363.31,356.49,362.79,26670.0,355.7485,357.896,351.1777,357.3838,26670.0
2023-10-26 11:00:00,362.84,363.33,361.48,362.94,24013.0,357.433,357.9157,356.0933,357.5315,24013.0
2023-10-26 11:30:00,362.94,365.07,357.09,357.46,38916.0,357.5315,359.6298,351.7687,352.1332,38916.0
2023-10-26 12:00:00,357.45,358.39,354.13,355.63,53056.0,352.1233,353.0493,348.8528,350.3305,53056.0
2023-10-26 12:30:00,355.55,356.16,352.54,354.57,21591.0,350.2517,350.8526,347.2865,349.2863,21591.0
2023-10-26 13:00:00,354.51,357.79,354.51,356.96,10465.0,349.2272,352.4583,349.2272,351.6406,10465.0
2023-10-26 13:30:00,357.11,362.67,356.85,362.17,13319.0,351.7884,357.2656,351.5323,356.773,13319.0
2023-10-26 14:00:00,362.24,362.24,358.98,359.91,38827.0,356.842,356.842,353.6305,354.5467,38827.0
2023-10-26 14:30:00,360.14,360.77,357.82,359.21,15379.0,354.7733,355.3939,352.4878,353.8571,15379.0
2023-10-26 15:00:00,359.64,361.25,358.17,358.23,36952.0,354.2807,355.8667,352.8326,352.8917,36952.0
2023-10-26 15:30:00,358.19,358.19,355.76,358.1,92335.0,352.8523,352.8523,350.4585,352.7637,92335.0
2023-10-27 09:30:00,358.98,361.25,354.81,359.87,18173.0,353.6305,355.8667,349.5227,354.5073,18173.0
2023-10-27 10:00:00,358.59,360.46,355.7,356.21,19715.0,353.2464,355.0885,350.3994,350.9018,19715.0
2023-10-27 10:30:00,356.24,358.41,356.01,358.29,14010.0,350.9314,353.069,350.7048,352.9508,14010.0
2023-10-27 11:00:00,358.43,365.65,357.78,365.09,29448.0,353.0887,360.2012,352.4484,359.6495,29448.0
2023-10-27 11:30:00,364.95,364.95,360.47,361.78,6247.0,359.5116,359.5116,355.0983,356.3888,6247.0
2023-10-27 12:00:00,361.7,362.25,359.84,361.4,16738.0,356.31,356.8518,354.4777,356.0145,16738.0
2023-10-27 12:30:00,360.93,361.49,359.64,359.64,2752.0,355.5515,356.1031,354.2807,354.2807,2752.0
2023-10-27 13:00:00,359.79,360.61,358.43,359.11,9942.0,354.4285,355.2363,353.0887,353.7586,9942.0
2023-10-27 13:30:00,359.23,359.34,357.73,358.28,10393.0,353.8768,353.9852,352.3992,352.941,10393.0
2023-10-27 14:00:00,358.2,358.62,357.48,357.61,19044.0,352.8622,353.2759,352.1529,352.281,19044.0
2023-10-27 14:30:00,357.97,360.42,357.97,359.33,10391.0,352.6356,355.0491,352.6356,353.9753,10391.0
2023-10-27 15:00:00,359.46,359.84,358.07,359.75,12063.0,354.1034,354.4777,352.7341,354.3891,12063.0
2023-10-27 15:30:00,359.98,360.11,358.14,358.68,53458.0,354.6156,354.7437,352.8031,353.335,53458.0
2023-10-30 09:30:00,363.11,364.67,359.53,360.28,27898.0,357.699,359.2358,354.1723,354.9112,27898.0
2023-10-30 10:00:00,360.28,361.2,358.85,360.89,10941.0,354.9112,355.8175,353.5025,355.5121,10941.0
2023-10-30 10:30:00,360.6,362.1,360.23,362.1,17336.0,355.2264,356.7041,354.8619,356.7041,17336.0
2023-10-30 11:00:00,362.21,365.28,362.21,365.28,6452.0,356.8124,359.8367,356.8124,359.8367,6452.0
2023-10-30 11:30:00,365.3,367.88,365.3,367.12,4841.0,359.8564,362.3979,359.8564,361.6492,4841.0
2023-10-30 12:00:00,367.24,367.37,365.65,366.5,6847.0,361.7675,361.8955,360.2012,361.0385,6847.0
2023-10-30 12:30:00,366.5,367.44,365.48,366.25,10423.0,361.0385,361.9645,360.0337,360.7922,10423.0
2023-10-30 13:00:00,366.57,368.7,366.33,368.68,11248.0,361.1074,363.2057,360.871,363.186,11248.0
2023-10-30 13:30:00,369.03,369.34,367.6,368.12,11045.0,363.5308,363.8362,362.1221,362.6343,11045.0
2023-10-30 14:00:00,368.14,368.24,366.39,367.16,8434.0,362.654,362.7526,360.9301,361.6886,8434.0
2023-10-30 14:30:00,367.15,367.56,365.97,366.15,5839.0,361.6788,362.0827,360.5164,360.6937,5839.0
2023-10-30 15:00:00,366.31,367.21,365.38,365.74,12571.0,360.8513,361.7379,359.9352,360.2898,12571.0
2023-10-30 15:30:00,366.19,366.23,363.43,365.5,48462.0,360.7331,360.7725,358.0142,360.0534,48462.0
2023-10-31 09:30:00,366.83,371.48,366.66,370.11,23025.0,361.3636,365.9443,361.1961,364.5947,23025.0
2023-10-31 10:00:00,369.79,371.27,368.74,369.61,25069.0,364.2795,365.7374,363.2451,364.1021,25069.0
2023-10-31 10:30:00,369.61,372.71,369.6,372.71,16224.0,364.1021,367.1559,364.0923,367.1559,16224.0
2023-10-31 11:00:00,372.76,374.29,372.08,374.11,15753.0,367.2052,368.7124,366.5353,368.5351,15753.0
2023-10-31 11:30:00,373.71,375.93,373.31,375.93,8113.0,368.141,370.328,367.747,370.328,8113.0
2023-10-31 12:00:00,375.94,375.99,372.0,373.19,19331.0,370.3378,370.3871,366.4565,367.6288,19331.0
2023-10-31 12:30:00,373.27,374.78,373.25,374.12,10408.0,367.7076,369.1951,367.6879,368.5449,10408.0
2023-10-31 13:00:00,374.44,374.44,372.6,372.84,4798.0,368.8602,368.8602,367.0476,367.284,4798.0
2023-10-31 13:30:00,372.63,373.23,371.73,372.59,7750.0,367.0771,367.6682,366.1905,367.0377,7750.0
2023-10-31 14:00:00,372.78,372.93,370.81,370.98,10667.0,367.2249,367.3727,365.2843,365.4517,10667.0
2023-10-31 14:30:00,370.81,373.2,370.81,372.98,13068.0,365.2843,367.6386,365.2843,367.4219,13068.0
2023-10-31 15:00:00,373.19,373.2,370.66,370.72,9040.0,367.6288,367.6386,365.1365,365.1956,9040.0
2023-10-31 15:30:00,370.87,371.81,369.5,370.54,45823.0,365.3434,366.2694,363.9938,365.0183,45823.0
2023-11-01 09:30:00,372.52,380.97,372.01,380.28,15019.0,366.9688,375.2929,366.4664,374.6131,15019.0
2023-11-01 10:00:00,380.9,382.29,379.29,381.06,23983.0,375.2239,376.5932,373.6379,375.3815,23983.0
2023-11-01 10:30:00,381.38,381.43,376.3,377.64,10718.0,375.6967,375.746,370.6924,372.0125,10718.0
2023-11-01 11:00:00,377.27,379.4,376.5,379.4,7219.0,371.648,373.7463,370.8895,373.7463,7219.0
2023-11-01 11:30:00,378.95,380.2,378.75,379.18,6355.0,373.303,374.5343,373.1059,373.5295,6355.0
2023-11-01 12:00:00,379.19,379.21,376.76,377.22,10630.0,373.5394,373.5591,371.1456,371.5987,10630.0
2023-11-01 12:30:00,377.23,377.48,376.12,377.12,12441.0,371.6086,371.8549,370.5151,371.5002,12441.0
2023-11-01 13:00:00,376.89,377.92,376.73,376.74,10729.0,371.2737,372.2883,371.116,371.1259,10729.0
2023-11-01 13:30:00,376.78,378.99,376.67,378.76,11375.0,371.1653,373.3424,371.0569,373.1158,11375.0
2023-11-01 14:00:00,378.76,380.08,378.06,379.0,12865.0,373.1158,374.4161,372.4262,373.3522,12865.0
2023-11-01 14:30:00,379.01,380.13,376.19,379.72,16022.0,373.3621,374.4654,370.5841,374.0615,16022.0
2023-11-01 15:00:00,380.28,381.74,379.52,380.92,21588.0,374.6131,376.0514,373.8645,375.2436,21588.0
2023-11-01 15:30:00,381.23,383.51,380.89,383.48,42451.0,375.549,377.795,375.214,377.7655,42451.0
2023-11-02 09:30:00,389.33,395.08,387.43,388.16,14009.0,383.5283,389.1926,381.6566,382.3757,14009.0
2023-11-02 10:00:00,388.44,388.88,384.94,387.15,9200.0,382.6515,383.085,379.2037,381.3808,9200.0
2023-11-02 10:30:00,386.88,389.14,385.44,388.3,24741.0,381.1148,383.3411,379.6962,382.5136,24741.0
2023-11-02 11:00:00,388.09,388.09,383.44,383.57,15989.0,382.3068,382.3068,377.726,377.8541,15989.0
2023-11-02 11:30:00,384.01,385.24,382.85,382.88,13921.0,378.2876,379.4992,377.1448,377.1744,13921.0
2023-11-02 12:00:00,383.0,383.0,381.61,381.61,4989.0,377.2926,377.2926,375.9233,375.9233,4989.0
2023-11-02 12:30:00,381.94,382.89,381.78,382.19,7484.0,376.2484,377.1842,376.0908,376.4947,7484.0
2023-11-02 13:00:00,381.93,382.65,381.34,381.85,17580.0,376.2385,376.9478,375.6573,376.1597,17580.0
2023-11-02 13:30:00,381.83,385.87,381.83,385.87,15888.0,376.14,380.1198,376.14,380.1198,15888.0
2023-11-02 14:00:00,385.85,386.2,384.8,386.0,3640.0,380.1001,380.4449,379.0658,380.2479,3640.0
2023-11-02 14:30:00,386.21,387.27,385.72,386.3,10903.0,380.4548,381.499,379.9721,380.5434,10903.0
2023-11-02 15:00:00,386.34,386.45,383.43,383.51,10221.0,380.5828,380.6912,377.7162,377.795,10221.0
2023-11-02 15:30:00,383.4,383.51,381.84,382.51,55922.0,377.6866,377.795,376.1499,376.8099,55922.0
2023-11-03 09:30:00,387.78,395.68,387.78,395.64,23819.0,382.0014,389.7836,382.0014,389.7442,23819.0
2023-11-03 10:00:00,396.03,396.03,392.37,392.37,6341.0,390.1284,390.1284,386.523,386.523,6341.0
2023-11-03 10:30:00,391.92,391.92,389.92,389.93,8949.0,386.0797,386.0797,384.1095,384.1193,8949.0
2023-11-03 11:00:00,390.04,391.08,389.8,390.01,12495.0,384.2277,385.2522,383.9913,384.1981,12495.0
2023-11-03 11:30:00,390.13,391.79,389.6,391.21,6748.0,384.3164,385.9516,383.7943,385.3803,6748.0
2023-11-03 12:00:00,391.3,392.05,389.71,390.48,18204.0,385.4689,386.2077,383.9026,384.6611,18204.0
2023-11-03 12:30:00,390.47,390.84,389.75,390.22,11132.0,384.6513,385.0158,383.942,384.405,11132.0
2023-11-03 13:00:00,390.17,390.62,389.93,390.36,3999.0,384.3558,384.7991,384.1193,384.5429,3999.0
2023-11-03 13:30:00,390.5,391.17,390.13,391.17,3405.0,384.6808,385.3409,384.3164,385.3409,3405.0
2023-11-03 14:00:00,390.67,390.69,389.41,389.76,6761.0,384.8483,384.868,383.6071,383.9519,6761.0
2023-11-03 14:30:00,389.92,391.05,389.92,390.58,7828.0,384.1095,385.2226,384.1095,384.7596,7828.0
2023-11-03 15:00:00,390.76,391.01,388.23,388.31,15582.0,384.937,385.1832,382.4447,382.5235,15582.0
2023-11-03 15:30:00,388.37,388.49,386.08,387.11,36290.0,382.5826,382.7008,380.3267,381.3414,36290.0
2023-11-06 09:30:00,385.87,390.16,381.49,384.13,11934.0,380.1198,384.3459,375.8051,378.4058,11934.0
2023-11-06 10:00:00,382.39,385.25,382.09,385.23,2901.0,376.6917,379.5091,376.3962,379.4894,2901.0
2023-11-06 10:30:00,385.12,387.85,384.68,385.04,4225.0,379.381,382.0703,378.9476,379.3022,4225.0
2023-11-06 11:00:00,384.8,386.79,384.19,385.25,4536.0,379.0658,381.0261,378.4649,379.5091,4536.0
2023-11-06 11:30:00,385.1,386.61,385.0,385.74,2705.0,379.3613,380.8488,379.2628,379.9918,2705.0
2023-11-06 12:00:00,386.11,386.15,384.84,385.99,3406.0,380.3563,380.3957,379.1052,380.238,3406.0
2023-11-06 12:30:00,386.42,386.42,384.2,385.05,5153.0,380.6616,380.6616,378.4747,379.3121,5153.0
2023-11-06 13:00:00,385.32,385.53,384.38,385.24,6036.0,379.578,379.7849,378.652,379.4992,6036.0
2023-11-06 13:30:00,385.28,385.89,384.78,385.72,3137.0,379.5386,380.1395,379.0461,379.9721,3137.0
2023-11-06 14:00:00,385.66,385.66,383.64,383.67,2345.0,379.913,379.913,377.9231,377.9526,2345.0
2023-11-06 14:30:00,384.04,385.61,384.04,385.61,2928.0,378.3171,379.8637,378.3171,379.8637,2928.0
2023-11-06 15:00:00,385.54,385.81,384.34,384.84,4356.0,379.7948,380.0607,378.6126,379.1052,4356.0
2023-11-06 15:30:00,384.69,385.6,383.73,385.12,29697.0,378.9574,379.8539,378.0117,379.381,29697.0
2023-11-07 09:30:00,384.74,385.08,383.31,384.79,3888.0,379.0067,379.3416,377.598,379.0559,3888.0
2023-11-07 10:00:00,385.0,388.38,385.0,388.14,6195.0,379.2628,382.5924,379.2628,382.356,6195.0
2023-11-07 10:30:00,387.93,389.59,387.43,389.21,2095.0,382.1491,383.7844,381.6566,383.4101,2095.0
2023-11-07 11:00:00,388.3,388.3,386.62,387.35,1222.0,382.5136,382.5136,380.8587,381.5778,1222.0
2023-11-07 11:30:00,387.57,388.72,387.53,388.72,3611.0,381.7945,382.9274,381.7551,382.9274,3611.0
2023-11-07 12:00:00,388.37,389.78,388.18,388.93,8347.0,382.5826,383.9716,382.3954,383.1342,8347.0
2023-11-07 12:30:00,389.24,390.69,389.24,390.69,1406.0,383.4396,384.868,383.4396,384.868,1406.0
2023-11-07 13:00:00,390.98,391.67,390.63,391.0,8546.0,385.1537,385.8334,384.8089,385.1734,8546.0
2023-11-07 13:30:00,391.0,392.0,390.77,391.97,10644.0,385.1734,386.1585,384.9468,386.1289,10644.0
2023-11-07 14:00:00,391.63,393.86,390.89,393.86,10307.0,385.794,387.9908,385.065,387.9908,10307.0
2023-11-07 14:30:00,393.59,394.7,393.02,393.9,12918.0,387.7248,388.8183,387.1633,388.0302,12918.0
2023-11-07 15:00:00,393.63,393.63,391.52,391.52,5459.0,387.7642,387.7642,385.6856,385.6856,5459.0
2023-11-07 15:30:00,391.56,392.48,391.1,391.59,19964.0,385.725,386.6313,385.2719,385.7546,19964.0
2023-11-08 09:30:00,392.58,394.15,391.54,394.15,2824.0,386.7298,388.2764,385.7053,388.2764,2824.0
2023-11-08 10:00:00,394.8,396.59,394.72,395.39,13734.0,388.9168,390.6801,388.838,389.498,13734.0
2023-11-08 10:30:00,394.99,396.27,394.23,394.23,10585.0,389.1039,390.3649,388.3553,388.3553,10585.0
2023-11-08 11:00:00,394.61,394.91,393.52,394.76,3679.0,388.7296,389.0251,387.6558,388.8774,3679.0
2023-11-08 11:30:00,395.17,395.72,394.06,395.33,7036.0,389.2812,389.8231,388.1878,389.4389,7036.0
2023-11-08 12:00:00,395.31,395.31,392.49,393.29,15018.0,389.4192,389.4192,386.6412,387.4293,15018.0
2023-11-08 12:30:00,393.39,394.05,392.59,394.05,5105.0,387.5278,388.1779,386.7397,388.1779,5105.0
2023-11-08 13:00:00,393.78,394.76,393.29,393.63,3956.0,387.912,388.8774,387.4293,387.7642,3956.0
2023-11-08 13:30:00,393.48,394.67,393.26,394.38,5598.0,387.6164,388.7887,387.3997,388.503,5598.0
2023-11-08 14:00:00,394.38,395.02,393.58,393.6,5455.0,388.503,389.1335,387.7149,387.7346,5455.0
2023-11-08 14:30:00,393.93,394.85,393.91,394.24,5929.0,388.0597,388.966,388.04,388.3651,5929.0
2023-11-08 15:00:00,394.11,394.56,393.42,393.85,6721.0,388.237,388.6803,387.5573,387.9809,6721.0
2023-11-08 15:30:00,393.55,394.8,393.28,394.22,21711.0,387.6854,388.9168,387.4194,388.3454,21711.0
2023-11-09 09:30:00,395.24,396.14,394.59,395.15,2759.0,389.3502,390.2368,388.7099,389.2615,2759.0
2023-11-09 10:00:00,396.11,396.11,394.23,394.46,1618.0,390.2072,390.2072,388.3553,388.5818,1618.0
2023-11-09 10:30:00,394.07,394.5,393.41,394.01,3961.0,388.1976,388.6212,387.5475,388.1385,3961.0
2023-11-09 11:00:00,394.09,395.77,393.69,395.19,6257.0,388.2173,389.8723,387.8233,389.301,6257.0
2023-11-09 11:30:00,395.52,396.4,394.97,396.4,3710.0,389.626,390.4929,389.0842,390.4929,3710.0
2023-11-09 12:00:00,396.41,396.41,394.42,394.42,3241.0,390.5028,390.5028,388.5424,388.5424,3241.0
2023-11-09 12:30:00,394.89,394.93,394.36,394.7,1008.0,389.0054,389.0448,388.4833,388.8183,1008.0
2023-11-09 13:00:00,394.25,394.25,391.98,392.88,5329.0,388.375,388.375,386.1388,387.0254,5329.0
2023-11-09 13:30:00,392.68,393.12,391.11,391.37,5545.0,386.8284,387.2618,385.2817,385.5379,5545.0
2023-11-09 14:00:00,391.28,391.28,389.45,389.5,6975.0,385.4492,385.4492,383.6465,383.6957,6975.0
2023-11-09 14:30:00,389.66,389.67,386.83,387.09,14948.0,383.8534,383.8632,381.0655,381.3217,14948.0
2023-11-09 15:00:00,386.94,387.75,386.35,386.72,15463.0,381.1739,381.9718,380.5927,380.9572,15463.0
2023-11-09 15:30:00,386.35,388.32,386.11,388.11,42485.0,380.5927,382.5333,380.3563,382.3265,42485.0
2023-11-10 09:30:00,391.01,395.52,388.82,391.98,7519.0,385.1832,389.626,383.0259,386.1388,7519.0
2023-11-10 10:00:00,392.0,392.47,389.9,390.06,4873.0,386.1585,386.6215,384.0898,384.2474,4873.0
2023-11-10 10:30:00,389.43,390.06,388.48,389.45,13056.0,383.6268,384.2474,382.6909,383.6465,13056.0
2023-11-10 11:00:00,390.76,393.63,390.1,392.47,4208.0,384.937,387.7642,384.2868,386.6215,4208.0
2023-11-10 11:30:00,392.5,392.99,392.02,392.14,2566.0,386.651,387.1337,386.1782,386.2964,2566.0
2023-11-10 12:00:00,392.17,393.13,392.16,392.58,3254.0,386.326,387.2716,386.3161,386.7298,3254.0
2023-11-10 12:30:00,392.88,394.5,392.73,392.74,3157.0,387.0254,388.6212,386.8776,386.8875,3157.0
2023-11-10 13:00:00,393.22,393.79,392.85,393.42,3087.0,387.3603,387.9218,386.9958,387.5573,3087.0
2023-11-10 13:30:00,393.78,394.95,393.73,394.15,5417.0,387.912,389.0645,387.8627,388.2764,5417.0
2023-11-10 14:00:00,394.16,395.87,394.16,395.55,5404.0,388.2863,389.9708,388.2863,389.6556,5404.0
2023-11-10 14:30:00,395.23,395.59,394.76,394.78,3623.0,389.3404,389.695,388.8774,388.8971,3623.0
2023-11-10 15:00:00,394.63,396.78,394.45,396.24,9678.0,388.7493,390.8673,388.572,390.3353,9678.0
2023-11-10 15:30:00,396.48,396.76,395.43,396.45,21731.0,390.5717,390.8476,389.5374,390.5422,21731.0
2023-11-13 09:30:00,394.68,396.66,393.09,393.27,6332.0,388.7986,390.749,387.2322,387.4096,6332.0
2023-11-13 10:00:00,394.13,394.16,391.63,393.07,9656.0,388.2567,388.2863,385.794,387.2125,9656.0
2023-11-13 10:30:00,393.18,394.82,391.96,393.75,3700.0,387.3209,388.9365,386.1191,387.8824,3700.0
2023-11-13 11:00:00,393.59,394.2,392.4,392.58,2874.0,387.7248,388.3257,386.5525,386.7298,2874.0
2023-11-13 11:30:00,393.5,394.47,392.6,393.67,11816.0,387.6361,388.5917,386.7495,387.8036,11816.0
2023-11-13 12:00:00,393.54,394.83,393.54,394.74,3423.0,387.6755,388.9463,387.6755,388.8577,3423.0
2023-11-13 12:30:00,394.86,395.66,393.87,394.42,4873.0,388.9759,389.7639,388.0006,388.5424,4873.0
2023-11-13 13:00:00,394.68,395.42,394.06,394.06,9020.0,388.7986,389.5275,388.1878,388.1878,9020.0
2023-11-13 13:30:00,394.1,394.1,391.91,391.92,4610.0,388.2272,388.2272,386.0698,386.0797,4610.0
2023-11-13 14:00:00,392.07,393.22,392.07,393.05,7340.0,386.2274,387.3603,386.2274,387.1928,7340.0
2023-11-13 14:30:00,393.38,394.09,392.93,393.36,3062.0,387.5179,388.2173,387.0746,387.4982,3062.0
2023-11-13 15:00:00,393.29,393.83,392.88,393.27,4428.0,387.4293,387.9612,387.0254,387.4096,4428.0
2023-11-13 15:30:00,393.43,393.73,392.47,392.96,14938.0,387.5672,387.8627,386.6215,387.1042,14938.0
2023-11-14 09:30:00,401.55,407.25,401.55,404.76,8028.0,395.5662,401.1812,395.5662,398.7283,8028.0
2023-11-14 10:00:00,405.72,409.17,405.71,408.47,4939.0,399.674,403.0726,399.6642,402.3831,4939.0
2023-11-14 10:30:00,408.58,410.92,408.57,409.45,8541.0,402.4914,404.7965,402.4816,403.3485,8541.0
2023-11-14 11:00:00,409.67,409.73,408.59,409.73,1700.0,403.5652,403.6243,402.5013,403.6243,1700.0
2023-11-14 11:30:00,409.9,410.42,407.99,408.0,7679.0,403.7917,404.304,401.9102,401.9201,7679.0
2023-11-14 12:00:00,408.14,408.57,407.22,407.41,2615.0,402.058,402.4816,401.1517,401.3389,2615.0
2023-11-14 12:30:00,407.92,408.66,407.92,408.48,3233.0,401.8413,402.5702,401.8413,402.3929,3233.0
2023-11-14 13:00:00,408.75,408.89,408.0,408.54,4201.0,402.6589,402.7968,401.9201,402.452,4201.0
2023-11-14 13:30:00,408.51,408.51,407.72,407.83,3473.0,402.4225,402.4225,401.6442,401.7526,3473.0
2023-11-14 14:00:00,407.63,408.1,407.09,408.1,4875.0,401.5556,402.0186,401.0236,402.0186,4875.0
2023-11-14 14:30:00,408.17,409.02,408.03,408.8,3597.0,402.0875,402.9249,401.9496,402.7081,3597.0
2023-11-14 15:00:00,408.61,408.97,408.11,408.86,4293.0,402.521,402.8756,402.0284,402.7672,4293.0
2023-11-14 15:30:00,408.68,408.73,404.82,404.94,29541.0,402.5899,402.6392,398.7874,398.9057,29541.0
2023-11-15 09:30:00,404.01,407.65,404.01,404.5,7382.0,397.9895,401.5753,397.9895,398.4722,7382.0
2023-11-15 10:00:00,404.51,409.28,404.51,408.05,8758.0,398.4821,403.181,398.4821,401.9693,8758.0
2023-11-15 10:30:00,407.72,409.39,407.13,407.56,6123.0,401.6442,403.2893,401.063,401.4866,6123.0
2023-11-15 11:00:00,407.6,409.44,407.6,409.26,6604.0,401.526,403.3386,401.526,403.1613,6604.0
2023-11-15 11:30:00,408.75,408.76,406.71,407.3,4750.0,402.6589,402.6687,400.6493,401.2305,4750.0
2023-11-15 12:00:00,407.28,408.38,406.94,408.25,1300.0,401.2108,402.2944,400.8759,402.1663,1300.0
2023-11-15 12:30:00,408.15,409.15,406.92,406.93,2700.0,402.0678,403.0529,400.8562,400.866,2700.0
2023-11-15 13:00:00,407.0,407.0,405.42,406.93,4061.0,400.935,400.935,399.3785,400.866,4061.0
2023-11-15 13:30:00,406.98,407.32,406.8,407.11,4154.0,400.9153,401.2502,400.7379,401.0433,4154.0
2023-11-15 14:00:00,407.14,407.27,404.98,406.5,3800.0,401.0729,401.2009,398.9451,400.4424,3800.0
2023-11-15 14:30:00,406.71,406.72,405.39,405.52,3912.0,400.6493,400.6591,399.349,399.477,3912.0
2023-11-15 15:00:00,405.59,405.64,403.46,403.96,9178.0,399.546,399.5952,397.4477,397.9403,9178.0
2023-11-15 15:30:00,403.8,403.99,402.32,403.63,38742.0,397.7826,397.9698,396.3247,397.6152,38742.0
2023-11-16 09:30:00,404.69,408.6,404.69,408.6,1794.0,398.6594,402.5111,398.6594,402.5111,1794.0
2023-11-16 10:00:00,408.3,408.93,407.11,407.74,3113.0,402.2156,402.8362,401.0433,401.6639,3113.0
2023-11-16 10:30:00,408.28,408.52,405.32,405.32,4200.0,402.1959,402.4323,399.28,399.28,4200.0
2023-11-16 11:00:00,405.38,406.16,404.09,404.27,6773.0,399.3391,400.1075,398.0683,398.2456,6773.0
2023-11-16 11:30:00,403.64,405.39,403.4,404.34,9922.0,397.625,399.349,397.3886,398.3146,9922.0
2023-11-16 12:00:00,404.21,405.83,404.21,405.83,4184.0,398.1865,399.7824,398.1865,399.7824,4184.0
2023-11-16 12:30:00,405.24,406.48,405.24,406.48,8520.0,399.2012,400.4227,399.2012,400.4227,8520.0
2023-11-16 13:00:00,406.39,406.55,405.08,405.72,4082.0,400.334,400.4917,399.0436,399.674,4082.0
2023-11-16 13:30:00,405.63,406.24,405.46,405.81,4722.0,399.5854,400.1863,399.4179,399.7627,4722.0
2023-11-16 14:00:00,406.1,407.1,405.63,405.73,6111.0,400.0484,401.0335,399.5854,399.6839,6111.0
2023-11-16 14:30:00,406.08,407.31,405.9,406.76,4033.0,400.0287,401.2403,399.8514,400.6985,4033.0
2023-11-16 15:00:00,406.51,407.08,406.27,406.34,1984.0,400.4523,401.0138,400.2158,400.2848,1984.0
2023-11-16 15:30:00,406.56,406.69,404.55,404.8,26955.0,400.5015,400.6296,398.5215,398.7677,26955.0
2023-11-17 09:30:00,406.09,407.88,404.45,404.45,6433.0,400.0385,401.8018,398.423,398.423,6433.0
2023-11-17 10:00:00,403.63,404.76,402.54,402.55,4564.0,397.6152,398.7283,396.5414,396.5513,4564.0
2023-11-17 10:30:00,403.55,404.48,401.7,402.8,16749.0,397.5364,398.4525,395.7139,396.7975,16749.0
2023-11-17 11:00:00,402.96,405.28,402.43,403.55,3023.0,396.9552,399.2406,396.4331,397.5364,3023.0
2023-11-17 11:30:00,403.43,403.97,402.24,402.24,5523.0,397.4182,397.9501,396.2459,396.2459,5523.0
2023-11-17 12:00:00,402.64,403.92,402.29,402.79,3376.0,396.6399,397.9009,396.2951,396.7877,3376.0
2023-11-17 12:30:00,402.58,402.62,402.1,402.1,1541.0,396.5808,396.6202,396.108,396.108,1541.0
2023-11-17 13:00:00,401.61,401.76,401.27,401.76,2417.0,395.6253,395.773,395.2903,395.773,2417.0
2023-11-17 13:30:00,401.52,403.33,401.33,403.27,10500.0,395.5366,397.3196,395.3495,397.2605,10500.0
2023-11-17 14:00:00,403.8,404.06,402.25,402.25,3427.0,397.7826,398.0388,396.2557,396.2557,3427.0
2023-11-17 14:30:00,402.48,403.52,402.3,403.11,5915.0,396.4823,397.5068,396.305,397.1029,5915.0
2023-11-17 15:00:00,403.1,404.22,402.56,404.22,12250.0,397.0931,398.1964,396.5611,398.1964,12250.0
2023-11-17 15:30:00,404.01,405.97,403.06,405.61,41878.0,397.9895,399.9203,397.0537,399.5657,41878.0
2023-11-20 09:30:00,405.14,406.55,399.63,401.77,4451.0,399.1027,400.4917,393.6748,395.7829,4451.0
2023-11-20 10:00:00,402.14,403.31,400.71,402.83,5509.0,396.1474,397.2999,394.7387,396.8271,5509.0
2023-11-20 10:30:00,403.46,404.14,403.1,403.79,4481.0,397.4477,398.1176,397.0931,397.7728,4481.0
2023-11-20 11:00:00,403.44,404.16,403.0,403.68,5206.0,397.428,398.1373,396.9946,397.6644,5206.0
2023-11-20 11:30:00,403.74,404.61,403.73,403.87,4949.0,397.7235,398.5806,397.7137,397.8516,4949.0
2023-11-20 12:00:00,403.87,404.13,402.7,403.26,5170.0,397.8516,398.1077,396.699,397.2507,5170.0
2023-11-20 12:30:00,404.11,404.6,403.82,403.82,1379.0,398.088,398.5707,397.8023,397.8023,1379.0
2023-11-20 13:00:00,403.78,406.3,403.78,406.09,1513.0,397.7629,400.2454,397.7629,400.0385,1513.0
2023-11-20 13:30:00,406.0,406.36,405.53,405.84,2663.0,399.9499,400.3045,399.4869,399.7922,2663.0
2023-11-20 14:00:00,405.62,405.62,404.55,404.73,3860.0,399.5755,399.5755,398.5215,398.6988,3860.0
2023-11-20 14:30:00,405.23,406.5,405.04,406.42,4889.0,399.1913,400.4424,399.0042,400.3636,4889.0
2023-11-20 15:00:00,406.3,407.19,405.85,407.19,7957.0,400.2454,401.1221,399.8021,401.1221,7957.0
2023-11-20 15:30:00,407.2,408.13,406.48,407.22,44585.0,401.132,402.0481,400.4227,401.1517,44585.0
2023-11-21 09:30:00,405.43,410.52,405.43,408.31,6457.0,399.3884,404.4025,399.3884,402.2254,6457.0
2023-11-21 10:00:00,408.94,411.29,408.94,409.65,19139.0,402.8461,405.161,402.8461,403.5455,19139.0
2023-11-21 10:30:00,409.71,410.45,409.36,410.25,9516.0,403.6046,404.3335,403.2598,404.1365,9516.0
2023-11-21 11:00:00,410.32,411.53,409.35,411.53,14493.0,404.2055,405.3975,403.2499,405.3975,14493.0
2023-11-21 11:30:00,411.77,412.23,411.02,411.42,5179.0,405.6339,406.087,404.8951,405.2891,5179.0
2023-11-21 12:00:00,411.07,412.12,411.07,412.02,5943.0,404.9443,405.9787,404.9443,405.8802,5943.0
2023-11-21 12:30:00,412.48,413.73,411.8,413.48,4475.0,406.3333,407.5647,405.6634,407.3184,4475.0
2023-11-21 13:00:00,413.64,413.79,412.04,412.59,9139.0,407.476,407.6238,405.8999,406.4417,9139.0
2023-11-21 13:30:00,412.56,413.22,412.15,412.78,8951.0,406.4121,407.0623,406.0082,406.6288,8951.0
2023-11-21 14:00:00,412.02,413.22,411.37,411.65,7902.0,405.8802,407.0623,405.2398,405.5157,7902.0
2023-11-21 14:30:00,411.93,411.97,410.43,411.97,6243.0,405.7915,405.8309,404.3138,405.8309,6243.0
2023-11-21 15:00:00,411.71,412.07,411.3,412.07,6456.0,405.5748,405.9294,405.1709,405.9294,6456.0
2023-11-21 15:30:00,411.73,412.2,409.91,410.88,34845.0,405.5945,406.0575,403.8016,404.7571,34845.0
2023-11-22 09:30:00,411.32,415.98,411.32,413.64,10734.0,405.1906,409.7811,405.1906,407.476,10734.0
2023-11-22 10:00:00,413.89,414.54,412.19,413.73,4200.0,407.7223,408.3626,406.0476,407.5647,4200.0
2023-11-22 10:30:00,413.85,414.71,412.31,413.4,3989.0,407.6829,408.5301,406.1658,407.2396,3989.0
2023-11-22 11:00:00,412.46,414.18,411.82,412.54,8283.0,406.3136,408.008,405.6831,406.3924,8283.0
2023-11-22 11:30:00,412.91,413.48,412.27,413.48,3600.0,406.7569,407.3184,406.1264,407.3184,3600.0
2023-11-22 12:00:00,413.52,414.2,411.75,412.06,3096.0,407.3578,408.0277,405.6142,405.9196,3096.0
2023-11-22 12:30:00,412.36,412.38,411.23,412.01,4702.0,406.2151,406.2348,405.1019,405.8703,4702.0
2023-11-22 13:00:00,412.48,413.27,412.26,412.35,7949.0,406.3333,407.1115,406.1166,406.2052,7949.0
2023-11-22 13:30:00,412.21,412.79,411.43,411.44,2615.0,406.0673,406.6387,405.2989,405.3088,2615.0
2023-11-22 14:00:00,411.63,412.41,411.42,411.78,5408.0,405.496,406.2643,405.2891,405.6437,5408.0
2023-11-22 14:30:00,412.01,412.77,410.73,412.77,3701.0,405.8703,406.619,404.6094,406.619,3701.0
2023-11-22 15:00:00,412.54,413.1,412.5,412.9,4076.0,406.3924,406.9441,406.353,406.747,4076.0
2023-11-22 15:30:00,412.98,413.22,410.99,411.21,19756.0,406.8258,407.0623,404.8655,405.0822,19756.0
2023-11-24 09:30:00,409.95,418.09,409.89,415.73,19731.0,403.841,411.8597,403.7819,409.5349,19731.0
2023-11-24 10:00:00,415.73,416.05,414.76,415.62,4006.0,409.5349,409.8501,408.5793,409.4265,4006.0
2023-11-24 10:30:00,415.67,416.11,414.42,416.0,4128.0,409.4758,409.9092,408.2444,409.8008,4128.0
2023-11-24 11:00:00,416.0,416.01,414.46,415.27,5446.0,409.8008,409.8107,408.2838,409.0817,5446.0
2023-11-24 11:30:00,415.21,415.49,414.95,415.49,2463.0,409.0226,409.2984,408.7665,409.2984,2463.0
2023-11-24 12:00:00,415.47,415.93,415.06,415.6,5826.0,409.2787,409.7319,408.8749,409.4068,5826.0
2023-11-24 12:30:00,415.68,417.11,415.68,416.02,11749.0,409.4856,410.8943,409.4856,409.8205,11749.0
2023-11-27 09:30:00,414.0,414.97,411.42,412.6,6617.0,407.8306,408.7862,405.2891,406.4515,6617.0
2023-11-27 10:00:00,412.59,412.59,408.81,409.04,10033.0,406.4417,406.4417,402.718,402.9446,10033.0
2023-11-27 10:30:00,409.25,412.89,409.15,412.8,7743.0,403.1514,406.7372,403.0529,406.6485,7743.0
2023-11-27 11:00:00,412.17,413.73,411.82,413.68,4026.0,406.0279,407.5647,405.6831,407.5154,4026.0
2023-11-27 11:30:00,413.67,414.95,413.28,414.36,6754.0,407.5056,408.7665,407.1214,408.1853,6754.0
2023-11-27 12:00:00,413.87,414.95,413.87,414.03,4869.0,407.7026,408.7665,407.7026,407.8602,4869.0
2023-11-27 12:30:00,413.83,414.91,413.69,413.69,5679.0,407.6632,408.7271,407.5253,407.5253,5679.0
2023-11-27 13:00:00,413.56,414.68,413.27,414.53,4125.0,407.3972,408.5005,407.1115,408.3527,4125.0
2023-11-27 13:30:00,414.64,415.16,413.54,414.39,6133.0,408.4611,408.9734,407.3775,408.2148,6133.0
2023-11-27 14:00:00,414.58,415.02,414.08,414.29,11484.0,408.402,408.8354,407.9095,408.1163,11484.0
2023-11-27 14:30:00,414.17,414.47,413.8,414.09,5869.0,407.9981,408.2936,407.6336,407.9193,5869.0
2023-11-27 15:00:00,414.16,414.63,413.9,414.51,5323.0,407.9883,408.4513,407.7321,408.333,5323.0
2023-11-27 15:30:00,414.56,414.89,411.96,411.99,24549.0,408.3823,408.7074,405.821,405.8506,24549.0
2023-11-28 09:30:00,410.74,413.94,407.96,409.55,3470.0,404.6192,407.7715,401.8807,403.447,3470.0
2023-11-28 10:00:00,408.44,408.66,406.51,408.25,5061.0,402.3535,402.5702,400.4523,402.1663,5061.0
2023-11-28 10:30:00,408.46,410.11,407.48,409.93,7498.0,402.3732,403.9986,401.4078,403.8213,7498.0
2023-11-28 11:00:00,409.93,410.13,408.02,408.02,4322.0,403.8213,404.0183,401.9398,401.9398,4322.0
2023-11-28 11:30:00,407.69,408.92,407.11,407.14,3428.0,401.6147,402.8263,401.0433,401.0729,3428.0
2023-11-28 12:00:00,407.33,407.65,404.96,405.25,9167.0,401.26,401.5753,398.9254,399.211,9167.0
2023-11-28 12:30:00,405.38,406.14,403.31,403.31,5155.0,399.3391,400.0878,397.2999,397.2999,5155.0
2023-11-28 13:00:00,402.95,403.1,400.07,400.74,16256.0,396.9453,397.0931,394.1082,394.7682,16256.0
2023-11-28 13:30:00,400.76,402.3,400.45,400.53,10562.0,394.7879,396.305,394.4826,394.5614,10562.0
2023-11-28 14:00:00,400.76,403.67,400.76,403.29,3215.0,394.7879,397.6546,394.7879,397.2802,3215.0
2023-11-28 14:30:00,403.75,404.81,402.63,404.34,6901.0,397.7334,398.7776,396.6301,398.3146,6901.0
2023-11-28 15:00:00,404.36,404.69,402.27,402.33,6088.0,398.3343,398.6594,396.2754,396.3346,6088.0
2023-11-28 15:30:00,402.58,402.77,400.46,401.17,42673.0,396.5808,396.768,394.4924,395.1918,42673.0
2023-11-29 09:30:00,408.17,409.41,406.79,409.41,8635.0,402.0875,403.309,400.7281,403.309,8635.0
2023-11-29 10:00:00,409.71,410.33,405.98,406.82,8662.0,403.6046,404.2153,399.9302,400.7576,8662.0
2023-11-29 10:30:00,406.81,408.47,406.8,408.18,3058.0,400.7478,402.3831,400.7379,402.0974,3058.0
2023-11-29 11:00:00,407.29,407.52,405.01,405.31,2713.0,401.2206,401.4472,398.9746,399.2701,2713.0
2023-11-29 11:30:00,404.97,406.31,404.71,406.11,5456.0,398.9352,400.2552,398.6791,400.0582,5456.0
2023-11-29 12:00:00,405.66,406.5,405.39,406.44,3365.0,399.6149,400.4424,399.349,400.3833,3365.0
2023-11-29 12:30:00,406.78,406.78,404.9,405.1,2216.0,400.7182,400.7182,398.8663,399.0633,2216.0
2023-11-29 13:00:00,405.16,405.16,404.19,404.89,3576.0,399.1224,399.1224,398.1668,398.8564,3576.0
2023-11-29 13:30:00,404.59,405.0,404.01,404.58,3096.0,398.5609,398.9648,397.9895,398.551,3096.0
2023-11-29 14:00:00,404.43,405.0,403.58,403.58,3249.0,398.4033,398.9648,397.5659,397.5659,3249.0
2023-11-29 14:30:00,403.35,403.55,402.92,403.09,4321.0,397.3394,397.5364,396.9158,397.0832,4321.0
2023-11-29 15:00:00,403.09,403.45,402.12,402.5,7517.0,397.0832,397.4379,396.1277,396.502,7517.0
2023-11-29 15:30:00,402.59,403.17,401.02,401.04,36564.0,396.5907,397.162,395.0441,395.0638,36564.0
2023-11-30 09:30:00,400.06,404.25,397.34,404.25,4960.0,394.0984,398.2259,391.4189,398.2259,4960.0
2023-11-30 10:00:00,403.61,404.83,402.29,404.14,5853.0,397.5955,398.7973,396.2951,398.1176,5853.0
2023-11-30 10:30:00,403.99,406.46,403.38,406.3,3657.0,397.9698,400.403,397.3689,400.2454,3657.0
2023-11-30 11:00:00,406.3,406.82,404.97,405.0,4790.0,400.2454,400.7576,398.9352,398.9648,4790.0
2023-11-30 11:30:00,404.88,404.88,402.84,403.18,5659.0,398.8466,398.8466,396.837,397.1719,5659.0
2023-11-30 12:00:00,403.41,404.94,403.41,403.59,3235.0,397.3985,398.9057,397.3985,397.5758,3235.0
2023-11-30 12:30:00,403.84,405.16,403.38,403.84,3291.0,397.822,399.1224,397.3689,397.822,3291.0
2023-11-30 13:00:00,403.92,405.23,403.43,405.23,2557.0,397.9009,399.1913,397.4182,399.1913,2557.0
2023-11-30 13:30:00,404.89,407.75,404.57,407.34,8970.0,398.8564,401.6738,398.5412,401.2699,8970.0
2023-11-30 14:00:00,407.31,409.38,407.26,408.45,11860.0,401.2403,403.2795,401.1911,402.3634,11860.0
2023-11-30 14:30:00,408.33,410.71,407.64,410.0,21609.0,402.2451,404.5897,401.5654,403.8903,21609.0
2023-11-30 15:00:00,410.05,410.05,407.54,407.63,7242.0,403.9395,403.9395,401.4669,401.5556,7242.0
2023-11-30 15:30:00,407.55,408.73,405.5,406.46,29095.0,401.4768,402.6392,399.4573,400.403,29095.0
2023-12-01 09:30:00,405.65,411.08,405.65,409.43,8075.0,399.6051,404.9542,399.6051,403.3287,8075.0
2023-12-01 10:00:00,411.2,411.2,409.14,409.22,1245.0,405.0724,405.0724,403.0431,403.1219,1245.0
2023-12-01 10:30:00,409.3,411.59,409.29,410.92,1100.0,403.2007,405.4566,403.1908,404.7965,1100.0
2023-12-01 11:00:00,410.69,413.85,409.53,413.03,5137.0,404.57,407.6829,403.4273,406.8751,5137.0
2023-12-01 11:30:00,413.8,415.97,412.86,415.7,5620.0,407.6336,409.7713,406.7076,409.5053,5620.0
2023-12-01 12:00:00,415.53,415.68,414.47,414.47,2681.0,409.3378,409.4856,408.2936,408.2936,2681.0
2023-12-01 12:30:00,415.28,415.68,414.37,415.44,3200.0,409.0916,409.4856,408.1951,409.2492,3200.0
2023-12-01 13:00:00,415.59,416.21,415.28,416.21,1325.0,409.397,410.0077,409.0916,410.0077,1325.0
2023-12-01 13:30:00,416.22,416.31,415.06,415.51,4786.0,410.0176,410.1062,408.8749,409.3181,4786.0
2023-12-01 14:00:00,415.79,416.7,415.68,416.65,3242.0,409.594,410.4904,409.4856,410.4412,3242.0
2023-12-01 14:30:00,416.66,417.52,416.22,417.52,4839.0,410.451,411.2982,410.0176,411.2982,4839.0
2023-12-01 15:00:00,417.54,417.55,415.83,417.54,6889.0,411.3179,411.3277,409.6334,411.3179,6889.0
2023-12-01 15:30:00,416.94,418.4,415.53,418.17,39859.0,410.7268,412.1651,409.3378,411.9385,39859.0
2023-12-04 09:30:00,414.31,422.48,414.31,420.6,16656.0,408.136,416.1843,408.136,414.3323,16656.0
2023-12-04 10:00:00,420.3,420.8,417.74,418.32,4891.0,414.0368,414.5293,411.5149,412.0863,4891.0
2023-12-04 10:30:00,418.27,418.81,416.84,417.16,4463.0,412.037,412.569,410.6283,410.9436,4463.0
2023-12-04 11:00:00,417.13,417.88,416.61,417.29,3037.0,410.914,411.6528,410.4018,411.0716,3037.0
2023-12-04 11:30:00,417.52,420.1,417.51,420.1,2800.0,411.2982,413.8397,411.2883,413.8397,2800.0
2023-12-04 12:00:00,420.53,421.69,420.45,421.44,5518.0,414.2633,415.4061,414.1845,415.1598,5518.0
2023-12-04 12:30:00,422.05,422.37,421.47,422.37,1684.0,415.7607,416.0759,415.1893,416.0759,1684.0
2023-12-04 13:00:00,421.71,421.71,420.99,421.0,1525.0,415.4258,415.4258,414.7165,414.7263,1525.0
2023-12-04 13:30:00,420.88,421.14,420.42,420.42,2722.0,414.6081,414.8642,414.155,414.155,2722.0
2023-12-04 14:00:00,420.66,421.24,420.62,420.62,2459.0,414.3914,414.9628,414.352,414.352,2459.0
2023-12-04 14:30:00,420.73,421.24,420.65,420.69,1525.0,414.4604,414.9628,414.3816,414.421,1525.0
2023-12-04 15:00:00,420.78,420.98,420.18,420.53,2057.0,414.5096,414.7066,413.9186,414.2633,2057.0
2023-12-04 15:30:00,420.27,421.13,419.7,420.0,15626.0,414.0072,414.8544,413.4457,413.7412,15626.0
2023-12-05 09:30:00,419.62,419.62,415.88,415.88,5419.0,413.3669,413.3669,409.6826,409.6826,5419.0
2023-12-05 10:00:00,416.08,419.12,415.05,415.51,7290.0,409.8797,412.8743,408.865,409.3181,7290.0
2023-12-05 10:30:00,416.11,416.66,414.3,416.66,3903.0,409.9092,410.451,408.1262,410.451,3903.0
2023-12-05 11:00:00,416.59,416.59,413.24,414.98,3282.0,410.3821,410.3821,407.082,408.796,3282.0
2023-12-05 11:30:00,415.49,416.13,413.85,413.85,1763.0,409.2984,409.9289,407.6829,407.6829,1763.0
2023-12-05 12:00:00,413.88,414.57,413.58,414.07,2530.0,407.7124,408.3922,407.4169,407.8996,2530.0
2023-12-05 12:30:00,413.62,414.16,411.74,413.94,2126.0,407.4563,407.9883,405.6043,407.7715,2126.0
2023-12-05 13:00:00,413.81,413.88,413.02,413.02,1061.0,407.6435,407.7124,406.8653,406.8653,1061.0
2023-12-05 13:30:00,413.39,413.5,411.44,411.55,1124.0,407.2297,407.3381,405.3088,405.4172,1124.0
2023-12-05 14:00:00,411.88,413.16,411.61,412.43,2140.0,405.7422,407.0032,405.4763,406.284,2140.0
2023-12-05 14:30:00,412.38,412.38,411.47,412.2,1898.0,406.2348,406.2348,405.3383,406.0575,1898.0
2023-12-05 15:00:00,412.11,413.67,411.88,413.14,8416.0,405.9688,407.5056,405.7422,406.9835,8416.0
2023-12-05 15:30:00,412.99,414.43,412.88,413.44,21117.0,406.8357,408.2542,406.7273,407.279,21117.0
2023-12-06 09:30:00,415.47,423.22,415.47,423.18,8715.0,409.2787,416.9133,409.2787,416.8738,8715.0
2023-12-06 10:00:00,422.37,422.48,420.65,421.45,6655.0,416.0759,416.1843,414.3816,415.1696,6655.0
2023-12-06 10:30:00,421.5,422.35,419.27,419.28,4978.0,415.2189,416.0562,413.0221,413.032,4978.0
2023-12-06 11:00:00,420.5,421.31,419.64,419.64,2314.0,414.2338,415.0317,413.3866,413.3866,2314.0
2023-12-06 11:30:00,419.42,421.29,418.41,421.08,5647.0,413.1699,415.012,412.1749,414.8051,5647.0
2023-12-06 12:00:00,420.67,420.69,420.01,420.01,2115.0,414.4013,414.421,413.7511,413.7511,2115.0
2023-12-06 12:30:00,420.1,421.96,420.1,420.46,3424.0,413.8397,415.672,413.8397,414.1944,3424.0
2023-12-06 13:00:00,421.38,422.58,420.78,422.58,2645.0,415.1007,416.2828,414.5096,416.2828,2645.0
2023-12-06 13:30:00,422.55,423.0,421.22,421.93,3482.0,416.2532,416.6965,414.9431,415.6425,3482.0
2023-12-06 14:00:00,421.55,421.55,419.8,419.8,2385.0,415.2681,415.2681,413.5442,413.5442,2385.0
2023-12-06 14:30:00,420.1,421.2,419.71,419.71,3901.0,413.8397,414.9234,413.4556,413.4556,3901.0
2023-12-06 15:00:00,419.55,419.55,418.31,418.96,1846.0,413.2979,413.2979,412.0764,412.7167,1846.0
2023-12-06 15:30:00,418.68,419.23,418.14,418.97,26019.0,412.4409,412.9827,411.909,412.7266,26019.0
2023-12-07 09:30:00,418.24,421.3,418.24,420.24,1883.0,412.0075,415.0219,412.0075,413.9777,1883.0
2023-12-07 10:00:00,420.0,421.74,419.94,421.74,2655.0,413.7412,415.4553,413.6821,415.4553,2655.0
2023-12-07 10:30:00,422.46,423.12,421.05,421.05,5494.0,416.1646,416.8147,414.7756,414.7756,5494.0
2023-12-07 11:00:00,421.62,422.34,419.09,419.14,3401.0,415.3371,416.0464,412.8448,412.8941,3401.0
2023-12-07 11:30:00,420.13,420.7,419.6,419.6,1942.0,413.8693,414.4308,413.3472,413.3472,1942.0
2023-12-07 12:00:00,419.8,420.0,418.45,418.82,2296.0,413.5442,413.7412,412.2143,412.5788,2296.0
2023-12-07 12:30:00,418.95,419.67,418.54,418.59,2261.0,412.7069,413.4162,412.303,412.3522,2261.0
2023-12-07 13:00:00,418.37,418.75,416.97,416.97,4322.0,412.1355,412.5099,410.7564,410.7564,4322.0
2023-12-07 13:30:00,417.15,417.49,415.89,416.27,5692.0,410.9337,411.2686,409.6925,410.0668,5692.0
2023-12-07 14:00:00,416.81,418.55,416.49,417.95,5819.0,410.5988,412.3128,410.2835,411.7218,5819.0
2023-12-07 14:30:00,418.29,418.62,417.37,417.39,7055.0,412.0567,412.3818,411.1504,411.1701,7055.0
2023-12-07 15:00:00,417.49,418.09,416.29,416.75,13304.0,411.2686,411.8597,410.0865,410.5397,13304.0
2023-12-07 15:30:00,416.93,418.93,416.93,418.58,10491.0,410.717,412.6872,410.717,412.3424,10491.0
2023-12-08 09:30:00,420.25,424.12,419.07,422.08,3693.0,413.9875,417.7998,412.8251,415.7902,3693.0
2023-12-08 10:00:00,422.77,424.08,421.8,422.36,7910.0,416.47,417.7604,415.5144,416.0661,7910.0
2023-12-08 10:30:00,422.79,422.79,420.85,422.43,3865.0,416.4897,416.4897,414.5786,416.135,3865.0
2023-12-08 11:00:00,422.43,422.43,418.38,420.23,5831.0,416.135,416.135,412.1454,413.9678,5831.0
2023-12-08 11:30:00,420.07,420.98,418.85,419.06,3812.0,413.8102,414.7066,412.6084,412.8152,3812.0
2023-12-08 12:00:00,419.06,419.06,417.19,418.17,3577.0,412.8152,412.8152,410.9731,411.9385,3577.0
2023-12-08 12:30:00,418.1,419.74,417.84,419.34,728.0,411.8695,413.4851,411.6134,413.0911,728.0
2023-12-08 13:00:00,419.84,421.24,419.45,420.99,2311.0,413.5836,414.9628,413.1994,414.7165,2311.0
2023-12-08 13:30:00,421.04,422.23,420.73,422.23,1275.0,414.7657,415.938,414.4604,415.938,1275.0
2023-12-08 14:00:00,422.09,422.61,422.05,422.11,910.0,415.8001,416.3123,415.7607,415.8198,910.0
2023-12-08 14:30:00,422.38,422.46,421.02,422.08,4728.0,416.0858,416.1646,414.746,415.7902,4728.0
2023-12-08 15:00:00,422.0,422.01,420.62,420.62,1300.0,415.7114,415.7213,414.352,414.352,1300.0
2023-12-08 15:30:00,420.64,420.94,419.99,420.6,16359.0,414.3717,414.6672,413.7314,414.3323,16359.0
2023-12-11 09:30:00,430.23,434.63,423.9,428.25,23098.0,423.8188,428.1532,417.5831,421.8683,23098.0
2023-12-11 10:00:00,428.29,429.33,427.79,428.03,2400.0,421.9077,422.9322,421.4152,421.6516,2400.0
2023-12-11 10:30:00,427.94,430.69,427.74,429.57,2880.0,421.5629,424.2719,421.3659,423.1686,2880.0
2023-12-11 11:00:00,428.71,428.76,427.01,428.17,2721.0,422.3214,422.3707,420.6468,421.7895,2721.0
2023-12-11 11:30:00,428.44,429.37,428.43,429.17,1338.0,422.0555,422.9716,422.0456,422.7746,1338.0
2023-12-11 12:00:00,428.54,428.72,428.54,428.69,602.0,422.154,422.3313,422.154,422.3017,602.0
2023-12-11 12:30:00,428.67,428.67,427.59,428.39,3502.0,422.282,422.282,421.2181,422.0062,3502.0
2023-12-11 13:00:00,428.67,429.02,428.47,428.96,2845.0,422.282,422.6268,422.085,422.5677,2845.0
2023-12-11 13:30:00,429.41,429.41,428.07,428.2,1375.0,423.011,423.011,421.691,421.819,1375.0
2023-12-11 14:00:00,428.84,428.84,427.64,427.64,4401.0,422.4495,422.4495,421.2674,421.2674,4401.0
2023-12-11 14:30:00,427.92,428.49,427.92,428.25,3498.0,421.5432,422.1047,421.5432,421.8683,3498.0
2023-12-11 15:00:00,427.95,427.95,426.22,426.48,6129.0,421.5728,421.5728,419.8685,420.1247,6129.0
2023-12-11 15:30:00,426.74,429.07,426.61,428.78,24432.0,420.3808,422.6761,420.2527,422.3904,24432.0
2023-12-12 09:30:00,428.73,430.63,426.24,429.62,6627.0,422.3411,424.2128,419.8882,423.2179,6627.0
2023-12-12 10:00:00,430.72,433.2,429.52,432.35,3895.0,424.3015,426.7445,423.1194,425.9072,3895.0
2023-12-12 10:30:00,432.47,432.68,430.98,430.98,3064.0,426.0254,426.2323,424.5576,424.5576,3064.0
2023-12-12 11:00:00,431.61,431.61,429.38,429.38,1349.0,425.1782,425.1782,422.9815,422.9815,1349.0
2023-12-12 11:30:00,429.63,430.0,429.04,430.0,1857.0,423.2277,423.5922,422.6465,423.5922,1857.0
2023-12-12 12:00:00,429.6,431.83,429.59,431.47,2399.0,423.1982,425.3949,423.1883,425.0403,2399.0
2023-12-12 12:30:00,431.6,432.3,429.78,429.87,2534.0,425.1684,425.8579,423.3755,423.4642,2534.0
2023-12-12 13:00:00,429.69,431.72,429.09,431.72,2222.0,423.2868,425.2866,422.6958,425.2866,2222.0
2023-12-12 13:30:00,431.88,432.87,431.88,432.54,1446.0,425.4442,426.4194,425.4442,426.0944,1446.0
2023-12-12 14:00:00,432.37,433.07,432.19,432.81,1940.0,425.9269,426.6165,425.7496,426.3603,1940.0
2023-12-12 14:30:00,432.81,433.91,432.74,433.91,2762.0,426.3603,427.444,426.2914,427.444,2762.0
2023-12-12 15:00:00,434.08,434.99,434.08,434.48,4456.0,427.6114,428.5079,427.6114,428.0055,4456.0
2023-12-12 15:30:00,434.25,434.36,432.5,432.51,15661.0,427.7789,427.8872,426.055,426.0648,15661.0
2023-12-13 09:30:00,432.37,434.72,432.34,433.44,3816.0,425.9269,428.2419,425.8973,426.981,3816.0
2023-12-13 10:00:00,432.19,432.19,429.59,430.23,3781.0,425.7496,425.7496,423.1883,423.8188,3781.0
2023-12-13 10:30:00,429.76,430.19,428.97,429.06,2663.0,423.3558,423.7794,422.5776,422.6662,2663.0
2023-12-13 11:00:00,428.57,428.57,422.84,423.37,31372.0,422.1835,422.1835,416.5389,417.061,31372.0
2023-12-13 11:30:00,424.1,424.21,406.4,412.94,72094.0,417.7801,417.8885,400.3439,406.7864,72094.0
2023-12-13 12:00:00,412.75,418.37,412.75,416.28,15572.0,406.5993,412.1355,406.5993,410.0767,15572.0
2023-12-13 12:30:00,416.29,417.39,413.89,415.93,19487.0,410.0865,411.1701,407.7223,409.7319,19487.0
2023-12-13 13:00:00,416.41,416.53,415.27,416.07,9751.0,410.2047,410.3229,409.0817,409.8698,9751.0
2023-12-13 13:30:00,416.09,420.8,415.26,420.35,24374.0,409.8895,414.5293,409.0719,414.086,24374.0
2023-12-13 14:00:00,420.69,424.66,420.69,424.46,45053.0,414.421,418.3318,414.421,418.1348,45053.0
2023-12-13 14:30:00,424.63,429.56,422.2,428.76,34862.0,418.3022,423.1588,415.9085,422.3707,34862.0
2023-12-13 15:00:00,428.56,429.18,421.39,422.14,27692.0,422.1737,422.7844,415.1105,415.8493,27692.0
2023-12-13 15:30:00,422.25,425.91,421.44,424.44,53714.0,415.9577,419.5632,415.1598,418.1151,53714.0
2023-12-14 09:30:00,428.28,433.11,426.22,426.93,29781.0,421.8978,426.6559,419.8685,420.568,29781.0
2023-12-14 10:00:00,426.94,427.81,424.32,425.9,33887.0,420.5778,421.4349,417.9969,419.5533,33887.0
2023-12-14 10:30:00,425.35,429.29,425.34,426.4,39906.0,419.0115,422.8928,419.0017,420.0459,39906.0
2023-12-14 11:00:00,426.78,429.85,426.1,429.82,14301.0,420.4202,423.4445,419.7503,423.4149,14301.0
2023-12-14 11:30:00,429.78,431.25,428.6,431.25,9488.0,423.3755,424.8236,422.2131,424.8236,9488.0
2023-12-14 12:00:00,431.69,435.25,431.68,435.25,10830.0,425.257,428.764,425.2472,428.764,10830.0
2023-12-14 12:30:00,435.36,439.45,435.34,436.06,18702.0,428.8723,432.9014,428.8526,429.5619,18702.0
2023-12-14 13:00:00,435.44,435.46,432.91,432.91,5970.0,428.9512,428.9709,426.4589,426.4589,5970.0
2023-12-14 13:30:00,432.78,434.75,432.72,434.23,8682.0,426.3308,428.2714,426.2717,427.7592,8682.0
2023-12-14 14:00:00,434.74,437.17,434.17,436.13,6862.0,428.2616,430.6554,427.7001,429.6309,6862.0
2023-12-14 14:30:00,436.37,440.1,436.36,439.62,9046.0,429.8673,433.5417,429.8574,433.0689,9046.0
2023-12-14 15:00:00,439.35,441.8,439.02,441.6,10549.0,432.8029,435.2164,432.4778,435.0194,10549.0
2023-12-14 15:30:00,441.43,444.35,441.06,443.95,61750.0,434.8519,437.7284,434.4874,437.3343,61750.0
2023-12-15 09:30:00,440.26,446.72,439.08,446.0,25137.0,433.6993,440.0631,432.5369,439.3538,25137.0
2023-12-15 10:00:00,446.94,450.32,446.17,449.72,14643.0,440.2798,443.6094,439.5213,443.0184,14643.0
2023-12-15 10:30:00,449.41,451.31,449.16,450.02,11595.0,442.713,444.5847,442.4667,443.3139,11595.0
2023-12-15 11:00:00,450.24,450.6,448.58,448.94,6659.0,443.5306,443.8852,441.8953,442.25,6659.0
2023-12-15 11:30:00,449.17,449.88,448.05,448.12,10669.0,442.4766,443.176,441.3732,441.4422,10669.0
2023-12-15 12:00:00,448.71,448.71,446.01,446.76,7305.0,442.0234,442.0234,439.3636,440.1025,7305.0
2023-12-15 12:30:00,446.64,447.01,445.1,445.71,3248.0,439.9843,440.3487,438.4672,439.0681,3248.0
2023-12-15 13:00:00,445.33,445.69,443.9,444.41,7140.0,438.6938,439.0484,437.2851,437.7875,7140.0
2023-12-15 13:30:00,444.17,444.17,441.42,441.43,1753.0,437.5511,437.5511,434.842,434.8519,1753.0
2023-12-15 14:00:00,441.26,441.82,441.26,441.56,1300.0,434.6844,435.2361,434.6844,434.98,1300.0
2023-12-15 14:30:00,441.48,443.03,441.48,442.87,7938.0,434.9011,436.428,434.9011,436.2704,7938.0
2023-12-15 15:00:00,442.85,443.47,441.15,441.29,8807.0,436.2507,436.8615,434.5761,434.714,8807.0
2023-12-15 15:30:00,441.37,442.28,439.06,441.11,21121.0,434.7928,435.6892,432.5172,434.5367,21121.0
2023-12-18 09:30:00,442.91,444.7,435.95,437.95,5187.0,436.3098,438.0732,429.4536,431.4237,5187.0
2023-12-18 10:00:00,438.88,439.15,435.83,436.92,5142.0,432.3399,432.6059,429.3353,430.4091,5142.0
2023-12-18 10:30:00,436.15,436.35,434.02,434.86,5684.0,429.6506,429.8476,427.5523,428.3798,5684.0
2023-12-18 11:00:00,435.15,437.85,435.15,437.69,2353.0,428.6655,431.3252,428.6655,431.1676,2353.0
2023-12-18 11:30:00,437.55,438.06,436.52,437.63,2173.0,431.0297,431.5321,430.0151,431.1085,2173.0
2023-12-18 12:00:00,437.64,438.56,437.08,437.29,4668.0,431.1184,432.0247,430.5667,430.7736,4668.0
2023-12-18 12:30:00,436.86,438.21,436.86,437.81,4092.0,430.35,431.6799,430.35,431.2858,4092.0
2023-12-18 13:00:00,437.89,438.71,436.95,436.95,2516.0,431.3646,432.1724,430.4387,430.4387,2516.0
2023-12-18 13:30:00,436.93,437.66,436.93,437.52,3597.0,430.4189,431.1381,430.4189,431.0002,3597.0
2023-12-18 14:00:00,437.87,438.85,437.87,438.26,3176.0,431.3449,432.3103,431.3449,431.7291,3176.0
2023-12-18 14:30:00,438.21,439.25,437.76,438.59,2700.0,431.6799,432.7044,431.2366,432.0542,2700.0
2023-12-18 15:00:00,438.73,439.67,438.59,439.11,2967.0,432.1921,433.1181,432.0542,432.5665,2967.0
2023-12-18 15:30:00,439.1,439.29,437.37,437.49,10948.0,432.5566,432.7438,430.8524,430.9706,10948.0
2023-12-19 09:30:00,439.7,443.34,439.43,442.03,4124.0,433.1477,436.7334,432.8817,435.4429,4124.0
2023-12-19 10:00:00,442.55,443.66,442.55,442.98,2182.0,435.9552,437.0487,435.9552,436.3788,2182.0
2023-12-19 10:30:00,442.25,442.73,440.46,440.46,4003.0,435.6597,436.1325,433.8963,433.8963,4003.0
2023-12-19 11:00:00,441.18,441.75,440.81,441.16,3319.0,434.6056,435.1671,434.2411,434.5859,3319.0
2023-12-19 11:30:00,440.51,440.51,439.68,439.68,903.0,433.9456,433.9456,433.128,433.128,903.0
2023-12-19 12:00:00,439.59,439.59,439.58,439.59,100.0,433.0393,433.0393,433.0295,433.0393,100.0
2023-12-19 12:30:00,439.19,440.51,438.25,439.93,5017.0,432.6453,433.9456,431.7193,433.3742,5017.0
2023-12-19 13:00:00,439.75,439.75,437.89,438.3,2422.0,433.1969,433.1969,431.3646,431.7685,2422.0
2023-12-19 13:30:00,438.19,439.02,437.98,438.02,3145.0,431.6602,432.4778,431.4533,431.4927,3145.0
2023-12-19 14:00:00,437.99,438.68,437.98,438.19,2639.0,431.4632,432.1429,431.4533,431.6602,2639.0
2023-12-19 14:30:00,438.27,439.0,438.13,438.84,4054.0,431.739,432.4581,431.6011,432.3005,4054.0
2023-12-19 15:00:00,439.05,440.13,439.04,440.13,2905.0,432.5074,433.5713,432.4975,433.5713,2905.0
2023-12-19 15:30:00,440.25,440.85,439.38,440.83,15280.0,433.6895,434.2805,432.8324,434.2608,15280.0
2023-12-20 09:30:00,441.35,443.56,438.2,443.55,2756.0,434.7731,436.9501,431.67,436.9403,2756.0
2023-12-20 10:00:00,443.99,447.04,443.98,447.04,5713.0,437.3737,440.3783,437.3639,440.3783,5713.0
2023-12-20 10:30:00,447.02,447.98,446.97,446.97,1820.0,440.3586,441.3043,440.3093,440.3093,1820.0
2023-12-20 11:00:00,446.97,447.43,445.96,446.26,6064.0,440.3093,440.7625,439.3144,439.6099,6064.0
2023-12-20 11:30:00,446.08,446.46,445.78,446.46,2406.0,439.4326,439.8069,439.1371,439.8069,2406.0
2023-12-20 12:00:00,445.58,446.38,445.58,446.38,848.0,438.94,439.7281,438.94,439.7281,848.0
2023-12-20 12:30:00,446.2,446.2,444.74,445.25,5040.0,439.5508,439.5508,438.1126,438.615,5040.0
2023-12-20 13:00:00,445.26,445.71,444.21,444.21,2428.0,438.6248,439.0681,437.5905,437.5905,2428.0
2023-12-20 13:30:00,443.74,444.19,442.64,442.71,1767.0,437.1275,437.5708,436.0439,436.1128,1767.0
2023-12-20 14:00:00,442.12,443.25,441.95,442.63,1729.0,435.5316,436.6448,435.3641,436.034,1729.0
2023-12-20 14:30:00,442.62,443.08,440.02,441.2,6503.0,436.0242,436.4773,433.4629,434.6253,6503.0
2023-12-20 15:00:00,440.61,441.24,439.0,440.01,5126.0,434.0441,434.6647,432.4581,433.4531,5126.0
2023-12-20 15:30:00,440.01,440.38,434.91,436.43,27312.0,433.4531,433.8175,428.4291,429.9264,27312.0
2023-12-21 09:30:00,440.47,440.9,438.99,440.39,4506.0,433.9062,434.3298,432.4483,433.8274,4506.0
2023-12-21 10:00:00,440.33,440.85,439.11,439.11,5050.0,433.7683,434.2805,432.5665,432.5665,5050.0
2023-12-21 10:30:00,439.1,440.37,439.09,439.4,1757.0,432.5566,433.8077,432.5468,432.8521,1757.0
2023-12-21 11:00:00,439.38,440.54,439.38,440.19,2200.0,432.8324,433.9752,432.8324,433.6304,2200.0
2023-12-21 11:30:00,440.56,440.56,438.64,438.71,6572.0,433.9949,433.9949,432.1035,432.1724,6572.0
2023-12-21 12:00:00,438.27,438.97,438.0,438.8,1982.0,431.739,432.4285,431.473,432.2611,1982.0
2023-12-21 12:30:00,438.74,439.23,438.28,438.96,2159.0,432.202,432.6847,431.7488,432.4187,2159.0
2023-12-21 13:00:00,439.39,440.05,438.97,439.62,3480.0,432.8423,433.4925,432.4285,433.0689,3480.0
2023-12-21 13:30:00,439.14,441.75,439.14,441.75,3789.0,432.596,435.1671,432.596,435.1671,3789.0
2023-12-21 14:00:00,441.58,442.05,441.24,441.4,2815.0,434.9997,435.4627,434.6647,434.8223,2815.0
2023-12-21 14:30:00,441.76,442.66,441.37,441.42,2030.0,435.177,436.0636,434.7928,434.842,2030.0
2023-12-21 15:00:00,441.81,441.97,440.41,441.97,5006.0,435.2262,435.3838,433.8471,435.3838,5006.0
2023-12-21 15:30:00,442.04,443.61,441.37,443.36,15558.0,435.4528,436.9994,434.7928,436.7531,15558.0
2023-12-22 09:30:00,446.37,446.37,445.26,445.26,1086.0,439.7183,439.7183,438.6248,438.6248,1086.0
2023-12-22 10:00:00,444.83,445.95,444.67,445.54,2732.0,438.2012,439.3045,438.0436,438.9006,2732.0
2023-12-22 10:30:00,445.89,446.49,443.57,443.57,3163.0,439.2454,439.8365,436.96,436.96,3163.0
2023-12-22 11:00:00,443.2,446.35,443.2,446.35,2726.0,436.5955,439.6986,436.5955,439.6986,2726.0
2023-12-22 11:30:00,446.53,446.65,445.11,446.25,1801.0,439.8759,439.9941,438.4771,439.6001,1801.0
2023-12-22 12:00:00,445.95,445.95,444.98,444.99,620.0,439.3045,439.3045,438.349,438.3588,620.0
2023-12-22 12:30:00,446.29,446.29,445.9,446.14,485.0,439.6395,439.6395,439.2553,439.4917,485.0
2023-12-22 13:00:00,446.65,447.42,446.65,447.28,850.0,439.9941,440.7526,439.9941,440.6147,850.0
2023-12-22 13:30:00,447.2,447.48,446.85,447.25,1168.0,440.5359,440.8117,440.1911,440.5852,1168.0
2023-12-22 14:00:00,446.87,446.87,442.69,442.69,2465.0,440.2108,440.2108,436.0931,436.0931,2465.0
2023-12-22 14:30:00,442.69,444.31,442.39,444.01,4410.0,436.0931,437.689,435.7976,437.3934,4410.0
2023-12-22 15:00:00,444.03,444.87,443.54,444.87,2212.0,437.4131,438.2406,436.9304,438.2406,2212.0
2023-12-22 15:30:00,444.55,444.65,443.33,444.18,10401.0,437.9254,438.0239,436.7236,437.5609,10401.0
2023-12-26 09:30:00,444.15,444.87,440.92,444.7,3601.0,437.5314,438.2406,434.3495,438.0732,3601.0
2023-12-26 10:00:00,445.35,445.56,442.72,442.96,1783.0,438.7135,438.9203,436.1227,436.3591,1783.0
2023-12-26 10:30:00,442.49,444.27,442.49,443.65,4295.0,435.8961,437.6496,435.8961,437.0388,4295.0
2023-12-26 11:00:00,445.55,445.55,445.14,445.14,674.0,438.9105,438.9105,438.5066,438.5066,674.0
2023-12-26 11:30:00,445.59,446.33,445.59,445.64,1320.0,438.9499,439.6789,438.9499,438.9992,1320.0
2023-12-26 12:00:00,445.85,447.43,445.85,447.43,2522.0,439.206,440.7625,439.206,440.7625,2522.0
2023-12-26 12:30:00,446.56,446.56,445.42,445.8,932.0,439.9054,439.9054,438.7824,439.1568,932.0
2023-12-26 13:00:00,445.98,447.01,445.98,447.01,1349.0,439.3341,440.3487,439.3341,440.3487,1349.0
2023-12-26 13:30:00,446.74,446.74,446.36,446.36,930.0,440.0828,440.0828,439.7084,439.7084,930.0
2023-12-26 14:00:00,446.75,446.84,446.72,446.72,427.0,440.0926,440.1813,440.0631,440.0631,427.0
2023-12-26 14:30:00,446.84,447.15,446.58,446.74,1281.0,440.1813,440.4867,439.9251,440.0828,1281.0
2023-12-26 15:00:00,446.65,446.65,446.08,446.48,3222.0,439.9941,439.9941,439.4326,439.8266,3222.0
2023-12-26 15:30:00,446.2,447.04,445.93,446.0,8875.0,439.5508,440.3783,439.2848,439.3538,8875.0
2023-12-27 09:30:00,446.76,450.44,446.76,449.48,1928.0,440.1025,443.7276,440.1025,442.7819,1928.0
2023-12-27 10:00:00,449.4,449.99,447.92,449.4,1505.0,442.7031,443.2843,441.2452,442.7031,1505.0
2023-12-27 10:30:00,449.8,449.97,448.34,448.34,2229.0,443.0972,443.2646,441.6589,441.6589,2229.0
2023-12-27 11:00:00,448.62,449.39,448.62,449.39,737.0,441.9347,442.6933,441.9347,442.6933,737.0
2023-12-27 11:30:00,449.74,450.61,449.74,449.98,1052.0,443.0381,443.8951,443.0381,443.2745,1052.0
2023-12-27 12:00:00,449.68,449.68,449.33,449.37,800.0,442.979,442.979,442.6342,442.6736,800.0
2023-12-27 12:30:00,449.2,449.39,448.94,448.98,835.0,442.5061,442.6933,442.25,442.2894,835.0
2023-12-27 13:00:00,450.75,451.35,449.4,449.88,943.0,444.033,444.6241,442.7031,443.176,943.0
2023-12-27 13:30:00,449.32,449.61,449.32,449.6,500.0,442.6243,442.91,442.6243,442.9001,500.0
2023-12-27 14:00:00,448.96,448.96,447.77,448.24,1094.0,442.2697,442.2697,441.0974,441.5604,1094.0
2023-12-27 14:30:00,448.73,449.32,448.39,448.8,1014.0,442.0431,442.6243,441.7082,442.1121,1014.0
2023-12-27 15:00:00,448.51,449.44,448.07,448.32,2816.0,441.8264,442.7425,441.3929,441.6392,2816.0
2023-12-27 15:30:00,448.29,449.33,446.9,448.64,15774.0,441.6097,442.6342,440.2404,441.9544,15774.0
2023-12-28 09:30:00,445.79,448.64,445.79,446.44,1478.0,440.2267,443.0411,440.2267,440.8686,1478.0
2023-12-28 10:00:00,446.19,447.3,446.19,446.64,2111.0,440.6217,441.7178,440.6217,441.0661,2111.0
2023-12-28 10:30:00,447.02,447.02,446.2,446.21,2000.0,441.4413,441.4413,440.6316,440.6414,2000.0
2023-12-28 11:00:00,445.95,446.64,445.88,445.93,2126.0,440.3847,441.0661,440.3156,440.3649,2126.0
2023-12-28 11:30:00,445.98,446.92,445.88,446.92,753.0,440.4143,441.3426,440.3156,441.3426,753.0
2023-12-28 12:00:00,447.13,447.52,447.04,447.04,500.0,441.55,441.9351,441.4611,441.4611,500.0
2023-12-28 12:30:00,447.44,447.54,446.83,446.92,1118.0,441.8561,441.9548,441.2537,441.3426,1118.0
2023-12-28 13:00:00,446.57,446.66,445.99,446.66,500.0,440.9969,441.0858,440.4242,441.0858,500.0
2023-12-28 13:30:00,447.48,447.76,447.4,447.41,400.0,441.8956,442.1721,441.8166,441.8265,400.0
2023-12-28 14:00:00,447.47,448.81,447.46,448.68,1473.0,441.8857,443.209,441.8758,443.0806,1473.0
2023-12-28 14:30:00,448.16,448.59,447.84,448.01,1035.0,442.5671,442.9917,442.2511,442.419,1035.0
2023-12-28 15:00:00,448.4,448.43,447.3,447.3,4040.0,442.8041,442.8337,441.7178,441.7178,4040.0
2023-12-28 15:30:00,447.54,447.75,446.78,447.14,9878.0,441.9548,442.1622,441.2043,441.5598,9878.0
2023-12-29 09:30:00,446.38,449.89,446.38,449.1,1212.0,440.8093,444.2755,440.8093,443.4954,1212.0
2023-12-29 10:00:00,450.92,450.96,448.33,448.9,1677.0,445.2927,445.3322,442.735,443.2979,1677.0
2023-12-29 10:30:00,448.08,448.08,447.8,447.83,780.0,442.4881,442.4881,442.2116,442.2412,780.0
2023-12-29 11:00:00,447.52,448.96,446.71,447.02,3582.0,441.9351,443.3571,441.1352,441.4413,3582.0
2023-12-29 11:30:00,446.27,447.32,445.97,446.72,1349.0,440.7007,441.7376,440.4044,441.1451,1349.0
2023-12-29 12:00:00,446.36,446.59,446.04,446.04,1803.0,440.7896,441.0167,440.4736,440.4736,1803.0
2023-12-29 12:30:00,446.15,448.14,446.15,447.93,1668.0,440.5822,442.5473,440.5822,442.34,1668.0
2023-12-29 13:00:00,447.37,447.93,446.94,446.94,1200.0,441.787,442.34,441.3623,441.3623,1200.0
2023-12-29 13:30:00,446.95,447.63,446.95,447.17,1500.0,441.3722,442.0437,441.3722,441.5895,1500.0
2023-12-29 14:00:00,447.35,447.35,447.03,447.04,1345.0,441.7672,441.7672,441.4512,441.4611,1345.0
2023-12-29 14:30:00,447.03,448.37,447.03,448.29,1023.0,441.4512,442.7745,441.4512,442.6955,1023.0
2023-12-29 15:00:00,448.11,448.67,447.8,448.39,1210.0,442.5177,443.0707,442.2116,442.7942,1210.0
2023-12-29 15:30:00,448.54,448.73,447.07,447.52,7085.0,442.9424,443.13,441.4907,441.9351,7085.0
2024-01-02 09:30:00,442.46,446.54,439.05,446.22,2733.0,436.9382,440.9673,433.5708,440.6513,2733.0
2024-01-02 10:00:00,445.9,445.97,443.02,443.56,3604.0,440.3353,440.4044,437.4912,438.0245,3604.0
2024-01-02 10:30:00,442.0,443.45,439.92,440.57,3269.0,436.484,437.9159,434.4299,435.0718,3269.0
2024-01-02 11:00:00,440.74,443.07,440.62,441.84,1955.0,435.2397,437.5406,435.1212,436.326,1955.0
2024-01-02 11:30:00,441.56,442.99,440.95,442.81,1883.0,436.0495,437.4616,435.4471,437.2839,1883.0
2024-01-02 12:00:00,443.67,443.67,440.99,441.38,1507.0,438.1331,438.1331,435.4866,435.8717,1507.0
2024-01-02 12:30:00,441.47,443.06,440.85,440.85,7631.0,435.9606,437.5307,435.3483,435.3483,7631.0
2024-01-02 13:00:00,440.7,440.81,440.21,440.4,1607.0,435.2002,435.3088,434.7163,434.9039,1607.0
2024-01-02 13:30:00,440.37,441.34,439.81,440.37,2861.0,434.8743,435.8322,434.3213,434.8743,2861.0
2024-01-02 14:00:00,440.6,440.7,438.99,439.96,5562.0,435.1014,435.2002,433.5115,434.4694,5562.0
2024-01-02 14:30:00,439.21,439.38,437.9,437.9,1781.0,433.7288,433.8967,432.4351,432.4351,1781.0
2024-01-02 15:00:00,438.08,439.3,437.71,439.18,2756.0,432.6129,433.8177,432.2475,433.6992,2756.0
2024-01-02 15:30:00,439.8,441.12,438.96,441.12,6728.0,434.3114,435.615,433.4819,435.615,6728.0
2024-01-03 09:30:00,436.58,436.58,429.31,429.99,4790.0,431.1316,431.1316,423.9523,424.6239,4790.0
2024-01-03 10:00:00,431.17,431.71,428.4,430.55,9109.0,425.7891,426.3224,423.0537,425.1769,9109.0
2024-01-03 10:30:00,430.6,430.72,427.86,429.21,3722.0,425.2262,425.3447,422.5204,423.8536,3722.0
2024-01-03 11:00:00,429.92,430.71,429.91,430.71,1300.0,424.5547,425.3349,424.5449,425.3349,1300.0
2024-01-03 11:30:00,430.04,432.34,430.04,431.6,2600.0,424.6732,426.9445,424.6732,426.2138,2600.0
2024-01-03 12:00:00,430.87,431.81,430.87,431.34,1820.0,425.4929,426.4211,425.4929,425.957,1820.0
2024-01-03 12:30:00,431.67,432.93,431.67,432.24,3589.0,426.2829,427.5272,426.2829,426.8458,3589.0
2024-01-03 13:00:00,434.1,434.67,433.19,434.38,1617.0,428.6826,429.2454,427.7839,428.9591,1617.0
2024-01-03 13:30:00,434.74,435.71,434.21,435.05,3606.0,429.3146,430.2725,428.7912,429.6207,3606.0
2024-01-03 14:00:00,434.21,434.86,432.71,434.55,1805.0,428.7912,429.4331,427.3099,429.1269,1805.0
2024-01-03 14:30:00,435.18,435.55,433.95,433.95,2819.0,429.7491,430.1145,428.5344,428.5344,2819.0
2024-01-03 15:00:00,433.31,433.47,431.95,432.15,3227.0,427.9024,428.0604,426.5594,426.7569,3227.0
2024-01-03 15:30:00,432.95,433.08,429.48,429.77,13502.0,427.5469,427.6753,424.1202,424.4066,13502.0
2024-01-04 09:30:00,428.27,432.29,425.69,430.94,6053.0,422.9253,426.8952,420.3775,425.562,6053.0
2024-01-04 10:00:00,431.0,438.74,431.0,437.2,13160.0,425.6212,433.2647,425.6212,431.7439,13160.0
2024-01-04 10:30:00,437.45,437.45,433.98,434.5,1704.0,431.9908,431.9908,428.5641,429.0776,1704.0
2024-01-04 11:00:00,434.89,435.91,433.57,435.62,6132.0,429.4627,430.47,428.1592,430.1836,6132.0
2024-01-04 11:30:00,434.72,434.72,433.9,434.69,684.0,429.2948,429.2948,428.4851,429.2652,684.0
2024-01-04 12:00:00,434.01,434.01,433.19,433.4,2389.0,428.5937,428.5937,427.7839,427.9913,2389.0
2024-01-04 12:30:00,433.18,433.38,432.73,433.34,1768.0,427.774,427.9715,427.3297,427.932,1768.0
2024-01-04 13:00:00,433.22,433.38,432.85,432.85,500.0,427.8135,427.9715,427.4482,427.4482,500.0
2024-01-04 13:30:00,432.67,432.86,432.36,432.36,1061.0,427.2704,427.458,426.9643,426.9643,1061.0
2024-01-04 14:00:00,432.26,432.26,431.66,432.04,965.0,426.8655,426.8655,426.273,426.6483,965.0
2024-01-04 14:30:00,431.6,432.3,431.23,431.93,802.0,426.2138,426.905,425.8484,426.5396,802.0
2024-01-04 15:00:00,431.9,433.62,431.79,432.23,2775.0,426.51,428.2086,426.4014,426.8359,2775.0
2024-01-04 15:30:00,432.47,432.97,430.31,430.34,9388.0,427.0729,427.5667,424.9399,424.9695,9388.0
2024-01-05 09:30:00,428.65,431.8,428.65,431.69,2361.0,423.3006,426.4113,423.3006,426.3026,2361.0
2024-01-05 10:00:00,430.28,433.5,430.27,431.81,4549.0,424.9102,428.0901,424.9004,426.4211,4549.0
2024-01-05 10:30:00,431.82,434.24,431.81,432.66,3438.0,426.431,428.8208,426.4211,427.2605,3438.0
2024-01-05 11:00:00,432.66,433.1,431.34,431.34,1507.0,427.2605,427.695,425.957,425.957,1507.0
2024-01-05 11:30:00,431.11,432.17,430.97,431.42,1403.0,425.7299,426.7766,425.5916,426.036,1403.0
2024-01-05 12:00:00,430.67,430.67,428.32,428.55,1991.0,425.2954,425.2954,422.9747,423.2018,1991.0
2024-01-05 12:30:00,428.81,429.69,428.65,429.69,1641.0,423.4586,424.3276,423.3006,424.3276,1641.0
2024-01-05 13:00:00,429.59,430.84,429.14,430.84,3100.0,424.2288,425.4632,423.7845,425.4632,3100.0
2024-01-05 13:30:00,430.88,431.63,430.73,430.9,1247.0,425.5027,426.2434,425.3546,425.5225,1247.0
2024-01-05 14:00:00,431.59,432.87,431.59,431.84,5150.0,426.2039,427.4679,426.2039,426.4508,5150.0
2024-01-05 14:30:00,431.81,432.09,430.24,430.24,1712.0,426.4211,426.6976,424.8707,424.8707,1712.0
2024-01-05 15:00:00,430.8,431.26,430.31,431.17,2283.0,425.4237,425.878,424.9399,425.7891,2283.0
2024-01-05 15:30:00,430.96,432.37,430.13,430.59,27349.0,425.5817,426.9742,424.7621,425.2164,27349.0
2024-01-08 09:30:00,434.19,434.19,431.3,431.3,1780.0,428.7714,428.7714,425.9175,425.9175,1780.0
2024-01-08 10:00:00,433.76,435.78,432.36,435.78,2707.0,428.3468,430.3416,426.9643,430.3416,2707.0
2024-01-08 10:30:00,434.92,434.95,433.85,433.85,776.0,429.4923,429.522,428.4357,428.4357,776.0
2024-01-08 11:00:00,434.22,434.53,433.24,433.3,946.0,428.8011,429.1072,427.8333,427.8925,946.0
2024-01-08 11:30:00,433.23,433.43,432.41,432.69,830.0,427.8234,428.0209,427.0137,427.2902,830.0
2024-01-08 12:00:00,432.48,432.71,430.95,431.0,400.0,427.0828,427.3099,425.5719,425.6212,400.0
2024-01-08 12:30:00,430.2,431.79,430.2,431.79,290.0,424.8312,426.4014,424.8312,426.4014,290.0
2024-01-08 13:00:00,432.19,432.55,431.8,432.06,600.0,426.7964,427.1519,426.4113,426.668,600.0
2024-01-08 13:30:00,431.63,432.42,429.76,432.11,11202.0,426.2434,427.0235,424.3967,426.7174,11202.0
2024-01-08 14:00:00,431.86,433.49,431.5,432.85,4935.0,426.4705,428.0802,426.115,427.4482,4935.0
2024-01-08 14:30:00,433.49,433.59,433.18,433.58,1327.0,428.0802,428.1789,427.774,428.1691,1327.0
2024-01-08 15:00:00,433.67,433.68,432.69,432.69,2416.0,428.2579,428.2678,427.2902,427.2902,2416.0
2024-01-08 15:30:00,432.89,435.81,432.75,435.8,19277.0,427.4877,430.3712,427.3494,430.3613,19277.0
2024-01-09 09:30:00,433.32,434.51,432.91,433.5,4049.0,427.9123,429.0874,427.5074,428.0901,4049.0
2024-01-09 10:00:00,434.17,437.11,434.17,435.31,2030.0,428.7517,431.655,428.7517,429.8775,2030.0
2024-01-09 10:30:00,435.0,435.83,434.34,435.02,2313.0,429.5713,430.391,428.9196,429.5911,2313.0
2024-01-09 11:00:00,435.2,437.13,435.2,437.13,1202.0,429.7688,431.6747,429.7688,431.6747,1202.0
2024-01-09 11:30:00,437.04,438.62,436.59,438.62,1794.0,431.5859,433.1462,431.1415,433.1462,1794.0
2024-01-09 12:00:00,439.09,440.78,438.46,440.39,4671.0,433.6103,435.2792,432.9882,434.8941,4671.0
2024-01-09 12:30:00,440.99,440.99,439.88,440.58,4966.0,435.4866,435.4866,434.3904,435.0817,4966.0
2024-01-09 13:00:00,440.74,441.96,439.98,440.0,5986.0,435.2397,436.4445,434.4892,434.5089,5986.0
2024-01-09 13:30:00,439.86,441.75,439.78,441.75,1698.0,434.3707,436.2371,434.2917,436.2371,1698.0
2024-01-09 14:00:00,441.72,442.11,440.32,440.46,7356.0,436.2075,436.5926,434.8249,434.9632,7356.0
2024-01-09 14:30:00,440.17,441.16,440.16,441.0,3766.0,434.6768,435.6545,434.6669,435.4965,3766.0
2024-01-09 15:00:00,441.49,443.97,441.49,441.93,10660.0,435.9803,438.4294,435.9803,436.4148,10660.0
2024-01-09 15:30:00,442.17,443.76,440.73,443.24,38753.0,436.6519,438.222,435.2298,437.7085,38753.0
2024-01-10 09:30:00,444.4,446.7,444.4,445.51,2035.0,438.854,441.1253,438.854,439.9502,2035.0
2024-01-10 10:00:00,445.51,446.34,444.01,446.34,3854.0,439.9502,440.7698,438.4689,440.7698,3854.0
2024-01-10 10:30:00,446.59,447.02,446.02,446.31,2420.0,441.0167,441.4413,440.4538,440.7402,2420.0
2024-01-10 11:00:00,446.46,446.57,443.76,443.77,10397.0,440.8883,440.9969,438.222,438.2319,10397.0
2024-01-10 11:30:00,443.77,443.82,443.28,443.78,3188.0,438.2319,438.2813,437.748,438.2418,3188.0
2024-01-10 12:00:00,443.3,443.89,443.0,443.66,1520.0,437.7677,438.3504,437.4715,438.1233,1520.0
2024-01-10 12:30:00,443.64,444.03,443.43,443.86,3100.0,438.1035,438.4886,437.8961,438.3208,3100.0
2024-01-10 13:00:00,443.61,444.32,442.61,442.78,1916.0,438.0739,438.775,437.0864,437.2542,1916.0
2024-01-10 13:30:00,442.88,443.12,442.11,442.11,1255.0,437.353,437.59,436.5926,436.5926,1255.0
2024-01-10 14:00:00,442.23,443.2,442.22,442.39,1420.0,436.7111,437.669,436.7012,436.8691,1420.0
2024-01-10 14:30:00,442.39,443.4,441.75,443.33,6459.0,436.8691,437.8665,436.2371,437.7974,6459.0
2024-01-10 15:00:00,443.29,443.99,441.5,441.81,8568.0,437.7579,438.4491,435.9902,436.2963,8568.0
2024-01-10 15:30:00,441.73,444.16,441.73,444.06,26060.0,436.2173,438.617,436.2173,438.5183,26060.0
2024-01-11 09:30:00,440.61,444.6,440.61,440.8,4423.0,435.1113,439.0515,435.1113,435.2989,4423.0
2024-01-11 10:00:00,440.35,440.35,436.97,439.06,4662.0,434.8546,434.8546,431.5167,433.5807,4662.0
2024-01-11 10:30:00,439.37,439.52,436.97,436.97,3600.0,433.8868,434.0349,431.5167,431.5167,3600.0
2024-01-11 11:00:00,437.65,437.65,435.93,436.28,2218.0,432.1883,432.1883,430.4897,430.8354,2218.0
2024-01-11 11:30:00,435.47,436.99,435.27,435.28,2042.0,430.0355,431.5365,429.838,429.8478,2042.0
2024-01-11 12:00:00,435.28,437.62,435.28,436.24,3521.0,429.8478,432.1586,429.8478,430.7959,3521.0
2024-01-11 12:30:00,436.56,438.04,436.42,437.34,3183.0,431.1119,432.5734,430.9736,431.8821,3183.0
2024-01-11 13:00:00,437.94,439.72,437.64,439.15,4003.0,432.4746,434.2324,432.1784,433.6695,4003.0
2024-01-11 13:30:00,438.89,440.12,438.89,440.12,2500.0,433.4128,434.6274,433.4128,434.6274,2500.0
2024-01-11 14:00:00,440.45,441.25,439.49,440.87,5730.0,434.9533,435.7433,434.0053,435.3681,5730.0
2024-01-11 14:30:00,441.0,441.66,439.74,441.45,9920.0,435.4965,436.1482,434.2522,435.9408,9920.0
2024-01-11 15:00:00,441.44,442.75,440.63,442.46,10132.0,435.931,437.2246,435.1311,436.9382,10132.0
2024-01-11 15:30:00,442.66,442.66,441.16,441.72,16016.0,437.1357,437.1357,435.6545,436.2075,16016.0
2024-01-12 09:30:00,444.57,444.57,434.72,435.56,31650.0,439.0219,439.0219,429.2948,430.1243,31650.0
2024-01-12 10:00:00,435.81,437.91,433.76,434.39,6691.0,430.3712,432.445,428.3468,428.9689,6691.0
2024-01-12 10:30:00,433.99,434.8,428.93,430.06,11020.0,428.5739,429.3738,423.5771,424.693,11020.0
2024-01-12 11:00:00,429.7,431.5,429.68,431.28,10151.0,424.3375,426.115,424.3177,425.8978,10151.0
2024-01-12 11:30:00,431.28,432.39,429.34,429.88,14264.0,425.8978,426.9939,423.982,424.5152,14264.0
2024-01-12 12:00:00,430.12,432.06,429.46,430.4,10387.0,424.7522,426.668,424.1005,425.0287,10387.0
2024-01-12 12:30:00,430.32,430.33,428.2,428.55,7538.0,424.9497,424.9596,422.8562,423.2018,7538.0
2024-01-12 13:00:00,428.86,430.28,428.21,428.43,4487.0,423.508,424.9102,422.8661,423.0833,4487.0
2024-01-12 13:30:00,428.57,429.39,428.56,429.12,2963.0,423.2216,424.0313,423.2117,423.7647,2963.0
2024-01-12 14:00:00,428.96,429.55,428.14,428.15,3298.0,423.6067,424.1893,422.7969,422.8068,3298.0
2024-01-12 14:30:00,428.05,428.37,426.7,428.37,3747.0,422.7081,423.0241,421.3749,423.0241,3747.0
2024-01-12 15:00:00,428.34,428.81,427.63,428.1,14553.0,422.9944,423.4586,422.2933,422.7574,14553.0
2024-01-12 15:30:00,428.1,430.72,427.87,430.72,33766.0,422.7574,425.3447,422.5303,425.3447,33766.0
2024-01-16 09:30:00,426.05,427.62,422.74,424.27,9497.0,420.733,422.2834,417.4643,418.9752,9497.0
2024-01-16 10:00:00,425.53,427.75,424.52,427.73,11667.0,420.2195,422.4118,419.2221,422.3921,11667.0
2024-01-16 10:30:00,427.99,428.94,427.5,427.5,10016.0,422.6488,423.587,422.1649,422.1649,10016.0
2024-01-16 11:00:00,427.14,427.14,424.91,424.91,8360.0,421.8094,421.8094,419.6073,419.6073,8360.0
2024-01-16 11:30:00,425.29,425.29,422.82,423.93,12939.0,419.9825,419.9825,417.5433,418.6395,12939.0
2024-01-16 12:00:00,423.81,425.31,423.08,424.95,25398.0,418.521,420.0023,417.8001,419.6468,25398.0
2024-01-16 12:30:00,424.74,427.01,424.31,426.75,12874.0,419.4394,421.681,419.0147,421.4243,12874.0
2024-01-16 13:00:00,426.91,428.59,426.56,427.99,8203.0,421.5823,423.2413,421.2367,422.6488,8203.0
2024-01-16 13:30:00,428.62,429.45,428.56,429.05,10880.0,423.271,424.0906,423.2117,423.6956,10880.0
2024-01-16 14:00:00,429.03,429.81,426.38,426.41,15178.0,423.6758,424.4461,421.0589,421.0885,15178.0
2024-01-16 14:30:00,426.28,428.53,426.28,428.23,6415.0,420.9602,423.1821,420.9602,422.8858,6415.0
2024-01-16 15:00:00,428.53,431.23,428.19,431.07,8571.0,423.1821,425.8484,422.8463,425.6904,8571.0
2024-01-16 15:30:00,431.22,433.92,431.04,433.89,32399.0,425.8385,428.5048,425.6608,428.4752,32399.0
2024-01-17 09:30:00,430.39,436.45,430.39,434.3,7812.0,425.0189,431.0032,425.0189,428.8801,7812.0
2024-01-17 10:00:00,434.79,434.84,432.17,432.44,8806.0,429.364,429.4133,426.7766,427.0433,8806.0
2024-01-17 10:30:00,431.43,433.33,431.28,432.5,5471.0,426.0459,427.9222,425.8978,427.1025,5471.0
2024-01-17 11:00:00,432.93,434.04,432.93,433.69,2248.0,427.5272,428.6233,427.5272,428.2777,2248.0
2024-01-17 11:30:00,434.12,434.72,433.96,433.99,2106.0,428.7023,429.2948,428.5443,428.5739,2106.0
2024-01-17 12:00:00,433.38,433.38,431.39,431.4,2400.0,427.9715,427.9715,426.0064,426.0163,2400.0
2024-01-17 12:30:00,431.09,432.5,430.98,432.5,1950.0,425.7101,427.1025,425.6015,427.1025,1950.0
2024-01-17 13:00:00,432.05,432.2,431.18,432.09,2004.0,426.6581,426.8063,425.799,426.6976,2004.0
2024-01-17 13:30:00,431.8,432.84,431.65,432.84,1500.0,426.4113,427.4383,426.2631,427.4383,1500.0
2024-01-17 14:00:00,433.13,433.13,431.31,431.31,3370.0,427.7247,427.7247,425.9274,425.9274,3370.0
2024-01-17 14:30:00,432.44,434.0,432.11,433.93,6384.0,427.0433,428.5838,426.7174,428.5147,6384.0
2024-01-17 15:00:00,433.72,433.72,431.33,432.49,7276.0,428.3073,428.3073,425.9471,427.0927,7276.0
2024-01-17 15:30:00,432.38,433.68,432.38,432.95,16454.0,426.984,428.2678,426.984,427.5469,16454.0
2024-01-18 09:30:00,436.17,437.3,433.28,437.13,7148.0,430.7267,431.8426,427.8728,431.6747,7148.0
2024-01-18 10:00:00,437.34,437.54,436.21,436.56,3529.0,431.8821,432.0796,430.7662,431.1119,3529.0
2024-01-18 10:30:00,437.21,439.85,437.21,438.77,1175.0,431.7538,434.3608,431.7538,433.2943,1175.0
2024-01-18 11:00:00,438.01,438.2,436.84,437.5,4100.0,432.5438,432.7314,431.3884,432.0401,4100.0
2024-01-18 11:30:00,436.8,437.31,435.19,436.06,5857.0,431.3489,431.8525,429.759,430.6181,5857.0
2024-01-18 12:00:00,434.96,435.09,433.64,433.65,917.0,429.5318,429.6602,428.2283,428.2382,917.0
2024-01-18 12:30:00,434.23,435.26,434.22,434.32,630.0,428.8109,429.8281,428.8011,428.8998,630.0
2024-01-18 13:00:00,434.02,434.41,432.79,433.1,2722.0,428.6036,428.9887,427.3889,427.695,2722.0
2024-01-18 13:30:00,433.38,435.54,433.25,435.54,2056.0,427.9715,430.1046,427.8432,430.1046,2056.0
2024-01-18 14:00:00,435.99,437.08,435.99,436.32,1726.0,430.549,431.6254,430.549,430.8749,1726.0
2024-01-18 14:30:00,437.09,437.52,435.97,437.52,2764.0,431.6352,432.0599,430.5292,432.0599,2764.0
2024-01-18 15:00:00,437.72,438.92,437.4,438.92,2682.0,432.2574,433.4424,431.9414,433.4424,2682.0
2024-01-18 15:30:00,438.81,441.41,438.43,441.27,24348.0,433.3338,435.9013,432.9585,435.7631,24348.0
2024-01-19 09:30:00,440.66,440.66,436.35,439.42,14500.0,435.1607,435.1607,430.9045,433.9362,14500.0
2024-01-19 10:00:00,439.44,440.59,436.64,437.68,10351.0,433.9559,435.0916,431.1909,432.2179,10351.0
2024-01-19 10:30:00,438.0,439.6,436.66,436.79,2862.0,432.5339,434.1139,431.2106,431.339,2862.0
2024-01-19 11:00:00,437.6,438.71,436.81,437.29,4241.0,432.1389,433.235,431.3587,431.8328,4241.0
2024-01-19 11:30:00,437.1,437.78,436.05,437.78,6313.0,431.6451,432.3166,430.6082,432.3166,6313.0
2024-01-19 12:00:00,437.59,438.25,436.88,437.94,4308.0,432.129,432.7808,431.4279,432.4746,4308.0
2024-01-19 12:30:00,437.96,440.0,437.95,440.0,3779.0,432.4944,434.5089,432.4845,434.5089,3779.0
2024-01-19 13:00:00,439.88,440.66,438.67,440.31,7411.0,434.3904,435.1607,433.1955,434.8151,7411.0
2024-01-19 13:30:00,440.47,441.8,440.47,441.8,2013.0,434.9731,436.2865,434.9731,436.2865,2013.0
2024-01-19 14:00:00,442.0,443.22,441.4,442.4,4070.0,436.484,437.6887,435.8915,436.879,4070.0
2024-01-19 14:30:00,442.39,443.24,441.84,443.24,10892.0,436.8691,437.7085,436.326,437.7085,10892.0
2024-01-19 15:00:00,443.25,443.25,442.04,442.76,3115.0,437.7184,437.7184,436.5235,437.2345,3115.0
2024-01-19 15:30:00,442.11,444.2,441.54,444.15,25445.0,436.5926,438.6565,436.0297,438.6071,25445.0
2024-01-22 09:30:00,447.54,449.5,447.54,449.5,1285.0,441.9548,443.8904,441.9548,443.8904,1285.0
2024-01-22 10:00:00,451.91,453.61,450.65,452.58,4605.0,446.2703,447.9491,445.026,446.9319,4605.0
2024-01-22 10:30:00,452.0,452.95,450.05,452.4,8132.0,446.3592,447.2973,444.4335,446.7542,8132.0
2024-01-22 11:00:00,451.91,452.98,451.18,452.98,3339.0,446.2703,447.3269,445.5494,447.3269,3339.0
2024-01-22 11:30:00,452.99,454.78,452.56,454.78,6741.0,447.3368,449.1045,446.9122,449.1045,6741.0
2024-01-22 12:00:00,454.04,454.51,453.05,453.11,6492.0,448.3737,448.8379,447.3961,447.4553,6492.0
2024-01-22 12:30:00,453.34,454.18,453.04,453.66,1830.0,447.6825,448.512,447.3862,447.9985,1830.0
2024-01-22 13:00:00,453.84,454.75,453.45,454.15,2300.0,448.1762,449.0749,447.7911,448.4823,2300.0
2024-01-22 13:30:00,454.99,455.62,454.21,454.86,2100.0,449.3119,449.934,448.5416,449.1835,2100.0
2024-01-22 14:00:00,454.8,455.69,454.65,454.88,3014.0,449.1242,450.0031,448.9761,449.2032,3014.0
2024-01-22 14:30:00,455.14,455.91,454.98,455.72,2453.0,449.46,450.2204,449.302,450.0328,2453.0
2024-01-22 15:00:00,455.99,457.42,455.22,457.04,8543.0,450.2994,451.7115,449.539,451.3363,8543.0
2024-01-22 15:30:00,457.71,458.13,454.34,454.63,29131.0,451.9979,452.4127,448.67,448.9564,29131.0
2024-01-23 09:30:00,452.83,457.02,445.71,447.13,5651.0,447.1788,451.3165,440.1477,441.55,5651.0
2024-01-23 10:00:00,446.33,446.5,440.67,441.47,11546.0,440.7599,440.9278,435.1706,435.9606,11546.0
2024-01-23 10:30:00,440.73,442.96,437.46,439.79,17488.0,435.2298,437.432,432.0006,434.3016,17488.0
2024-01-23 11:00:00,440.14,443.6,439.71,439.99,5403.0,434.6472,438.064,434.2226,434.4991,5403.0
2024-01-23 11:30:00,439.67,440.48,438.72,439.67,6173.0,434.1831,434.9829,433.2449,434.1831,6173.0
2024-01-23 12:00:00,439.67,440.63,437.33,438.13,1900.0,434.1831,435.1311,431.8723,432.6623,1900.0
2024-01-23 12:30:00,438.12,438.69,437.55,438.05,7571.0,432.6524,433.2153,432.0895,432.5833,7571.0
2024-01-23 13:00:00,437.79,440.32,437.3,439.8,8800.0,432.3265,434.8249,431.8426,434.3114,8800.0
2024-01-23 13:30:00,439.68,440.54,438.9,440.54,4705.0,434.1929,435.0422,433.4227,435.0422,4705.0
2024-01-23 14:00:00,440.5,441.53,440.26,440.99,11097.0,435.0027,436.0198,434.7657,435.4866,11097.0
2024-01-23 14:30:00,441.26,444.17,441.17,443.34,14380.0,435.7532,438.6269,435.6643,437.8073,14380.0
2024-01-23 15:00:00,443.44,444.1,442.68,443.06,8285.0,437.906,438.5578,437.1555,437.5307,8285.0
2024-01-23 15:30:00,442.94,443.96,441.96,442.39,26099.0,437.4122,438.4195,436.4445,436.8691,26099.0
2024-01-24 09:30:00,445.53,445.53,433.01,434.69,14839.0,439.9699,439.9699,427.6062,429.2652,14839.0
2024-01-24 10:00:00,433.93,437.6,433.01,437.25,7997.0,428.5147,432.1389,427.6062,431.7933,7997.0
2024-01-24 10:30:00,436.51,437.34,434.83,434.85,12930.0,431.0625,431.8821,429.4035,429.4232,12930.0
2024-01-24 11:00:00,435.14,436.55,434.87,435.92,9927.0,429.7096,431.102,429.443,430.4798,9927.0
2024-01-24 11:30:00,436.09,438.08,435.85,437.44,3463.0,430.6477,432.6129,430.4107,431.9809,3463.0
2024-01-24 12:00:00,437.12,437.87,436.5,437.87,5346.0,431.6649,432.4055,431.0526,432.4055,5346.0
2024-01-24 12:30:00,437.91,438.13,437.61,437.9,3150.0,432.445,432.6623,432.1488,432.4351,3150.0
2024-01-24 13:00:00,438.19,438.2,435.75,435.75,3025.0,432.7215,432.7314,430.312,430.312,3025.0
2024-01-24 13:30:00,435.23,435.45,433.97,434.39,6124.0,429.7985,430.0157,428.5542,428.9689,6124.0
2024-01-24 14:00:00,433.81,433.81,430.2,430.2,4120.0,428.3962,428.3962,424.8312,424.8312,4120.0
2024-01-24 14:30:00,430.11,433.19,429.16,432.64,9944.0,424.7424,427.7839,423.8042,427.2408,9944.0
2024-01-24 15:00:00,432.28,432.58,431.04,431.24,6950.0,426.8853,427.1815,425.6608,425.8583,6950.0
2024-01-24 15:30:00,431.6,432.92,430.9,432.87,20606.0,426.2138,427.5173,425.5225,427.4679,20606.0
2024-01-25 09:30:00,436.3,436.74,433.3,436.74,15713.0,430.8551,431.2896,427.8925,431.2896,15713.0
2024-01-25 10:00:00,436.45,436.45,431.71,433.9,8948.0,431.0032,431.0032,426.3224,428.4851,8948.0
2024-01-25 10:30:00,434.81,435.16,433.63,435.16,7024.0,429.3837,429.7293,428.2184,429.7293,7024.0
2024-01-25 11:00:00,435.51,438.16,435.21,438.16,5331.0,430.075,432.6919,429.7787,432.6919,5331.0
2024-01-25 11:30:00,438.26,438.26,437.19,437.79,2816.0,432.7906,432.7906,431.734,432.3265,2816.0
2024-01-25 12:00:00,437.48,437.89,435.91,436.59,5134.0,432.0204,432.4253,430.47,431.1415,5134.0
2024-01-25 12:30:00,437.1,437.1,435.9,436.54,6992.0,431.6451,431.6451,430.4601,431.0921,6992.0
2024-01-25 13:00:00,436.55,437.35,435.8,435.8,5942.0,431.102,431.892,430.3613,430.3613,5942.0
2024-01-25 13:30:00,436.08,436.96,435.55,435.59,3897.0,430.6379,431.5069,430.1145,430.154,3897.0
2024-01-25 14:00:00,435.19,435.67,434.75,435.67,2200.0,429.759,430.233,429.3245,430.233,2200.0
2024-01-25 14:30:00,436.4,436.92,436.05,436.83,1969.0,430.9539,431.4674,430.6082,431.3785,1969.0
2024-01-25 15:00:00,437.29,437.9,436.88,437.6,3975.0,431.8328,432.4351,431.4279,432.1389,3975.0
2024-01-25 15:30:00,437.9,439.78,437.9,439.39,28075.0,432.4351,434.2917,432.4351,433.9065,28075.0
2024-01-26 09:30:00,440.0,440.0,429.97,432.26,17002.0,434.5089,434.5089,424.6041,426.8655,17002.0
2024-01-26 10:00:00,434.53,434.53,431.48,433.02,10107.0,429.1072,429.1072,426.0953,427.616,10107.0
2024-01-26 10:30:00,433.01,434.89,432.98,432.98,9871.0,427.6062,429.4627,427.5765,427.5765,9871.0
2024-01-26 11:00:00,432.98,433.03,431.31,432.4,19425.0,427.5765,427.6259,425.9274,427.0038,19425.0
2024-01-26 11:30:00,432.45,432.76,430.96,432.25,4704.0,427.0532,427.3593,425.5817,426.8557,4704.0
2024-01-26 12:00:00,432.23,433.33,430.6,430.99,3769.0,426.8359,427.9222,425.2262,425.6114,3769.0
2024-01-26 12:30:00,430.67,430.67,427.27,427.27,8316.0,425.2954,425.2954,421.9378,421.9378,8316.0
2024-01-26 13:00:00,427.62,430.03,427.61,429.83,7736.0,422.2834,424.6634,422.2736,424.4659,7736.0
2024-01-26 13:30:00,429.34,429.34,428.37,429.18,2599.0,423.982,423.982,423.0241,423.824,2599.0
2024-01-26 14:00:00,429.58,456.99,428.95,456.01,91668.0,424.219,451.2869,423.5968,450.3191,91668.0
2024-01-26 14:30:00,454.0,454.0,442.3,443.62,96272.0,448.3342,448.3342,436.7802,438.0838,96272.0
2024-01-26 15:00:00,443.26,444.4,440.9,443.15,25397.0,437.7282,438.854,435.3977,437.6196,25397.0
2024-01-26 15:30:00,443.5,444.74,441.97,444.27,45255.0,437.9653,439.1898,436.4543,438.7256,45255.0
2024-01-29 09:30:00,444.87,444.87,438.4,440.76,16666.0,439.3182,439.3182,432.9289,435.2594,16666.0
2024-01-29 10:00:00,440.94,441.52,437.57,437.78,5486.0,435.4372,436.01,432.1093,432.3166,5486.0
2024-01-29 10:30:00,438.44,440.79,438.21,440.09,19372.0,432.9684,435.2891,432.7413,434.5978,19372.0
2024-01-29 11:00:00,440.09,440.54,439.13,440.54,13681.0,434.5978,435.0422,433.6498,435.0422,13681.0
2024-01-29 11:30:00,440.03,440.5,439.4,440.21,8376.0,434.5386,435.0027,433.9164,434.7163,8376.0
2024-01-29 12:00:00,440.1,440.28,438.46,439.62,7895.0,434.6077,434.7854,432.9882,434.1337,7895.0
2024-01-29 12:30:00,439.65,439.7,436.11,437.28,34840.0,434.1633,434.2127,430.6675,431.8229,34840.0
2024-01-29 13:00:00,437.0,437.0,435.7,436.14,19447.0,431.5464,431.5464,430.2626,430.6971,19447.0
2024-01-29 13:30:00,436.3,436.35,434.34,434.69,8737.0,430.8551,430.9045,428.9196,429.2652,8737.0
2024-01-29 14:00:00,434.66,436.5,434.65,436.04,28605.0,429.2356,431.0526,429.2257,430.5984,28605.0
2024-01-29 14:30:00,436.25,437.29,435.09,435.26,19353.0,430.8057,431.8328,429.6602,429.8281,19353.0
2024-01-29 15:00:00,435.38,437.36,435.24,436.51,21270.0,429.9466,431.9019,429.8083,431.0625,21270.0
2024-01-29 15:30:00,436.64,437.36,435.65,437.34,73400.0,431.1909,431.9019,430.2132,431.8821,73400.0
2024-01-30 09:30:00,433.2,438.83,432.06,436.18,43028.0,427.7938,433.3535,426.668,430.7366,43028.0
2024-01-30 10:00:00,436.5,438.31,435.12,436.45,17939.0,431.0526,432.84,429.6898,431.0032,17939.0
2024-01-30 10:30:00,436.27,436.61,434.59,435.67,87183.0,430.8255,431.1612,429.1664,430.233,87183.0
2024-01-30 11:00:00,435.5,438.45,435.32,438.27,49703.0,430.0651,432.9783,429.8873,432.8005,49703.0
2024-01-30 11:30:00,437.7,440.8,437.62,440.51,11013.0,432.2376,435.2989,432.1586,435.0126,11013.0
2024-01-30 12:00:00,440.7,443.17,440.54,442.23,5746.0,435.2002,437.6394,435.0422,436.7111,5746.0
2024-01-30 12:30:00,442.15,442.35,440.89,442.33,6626.0,436.6321,436.8296,435.3878,436.8099,6626.0
2024-01-30 13:00:00,442.39,443.65,441.5,443.65,4561.0,436.8691,438.1134,435.9902,438.1134,4561.0
2024-01-30 13:30:00,444.21,444.3,441.81,442.02,6187.0,438.6664,438.7553,436.2963,436.5037,6187.0
2024-01-30 14:00:00,442.01,445.42,441.39,445.42,11099.0,436.4938,439.8613,435.8816,439.8613,11099.0
2024-01-30 14:30:00,445.45,446.28,444.19,446.28,22016.0,439.8909,440.7106,438.6466,440.7106,22016.0
2024-01-30 15:00:00,446.46,446.83,445.25,446.3,15044.0,440.8883,441.2537,439.6934,440.7303,15044.0
2024-01-30 15:30:00,446.36,448.34,446.3,447.63,34970.0,440.7896,442.7449,440.7303,442.0437,34970.0
2024-01-31 09:30:00,435.0,450.56,432.65,444.44,53656.0,429.5713,444.9371,427.2507,438.8935,53656.0
2024-01-31 10:00:00,446.4,448.2,441.11,442.89,24971.0,440.8291,442.6066,435.6051,437.3629,24971.0
2024-01-31 10:30:00,443.0,443.33,437.85,438.1,12644.0,437.4715,437.7974,432.3858,432.6326,12644.0
2024-01-31 11:00:00,438.67,445.22,437.4,445.22,12015.0,433.1955,439.6638,431.9414,439.6638,12015.0
2024-01-31 11:30:00,444.41,445.3,438.17,438.63,13522.0,438.8639,439.7428,432.7018,433.156,13522.0
2024-01-31 12:00:00,437.73,438.46,433.34,438.15,21130.0,432.2673,432.9882,427.932,432.682,21130.0
2024-01-31 12:30:00,438.58,438.73,436.82,438.46,14189.0,433.1067,433.2548,431.3686,432.9882,14189.0
2024-01-31 13:00:00,437.95,438.36,435.57,435.57,1748.0,432.4845,432.8894,430.1342,430.1342,1748.0
2024-01-31 13:30:00,435.64,436.11,433.53,433.53,4659.0,430.2033,430.6675,428.1197,428.1197,4659.0
2024-01-31 14:00:00,433.07,435.63,430.01,430.44,12395.0,427.6654,430.1935,424.6436,425.0682,12395.0
2024-01-31 14:30:00,430.23,436.84,429.67,434.53,15019.0,424.8609,431.3884,424.3078,429.1072,15019.0
2024-01-31 15:00:00,433.56,433.56,428.42,430.52,13512.0,428.1493,428.1493,423.0734,425.1472,13512.0
2024-01-31 15:30:00,430.44,430.9,427.86,428.38,39108.0,425.0682,425.5225,422.5204,423.0339,39108.0
2024-02-01 09:30:00,427.86,432.22,417.85,420.11,27328.0,422.5204,426.826,412.6354,414.8672,27328.0
2024-02-01 10:00:00,420.0,423.54,418.3,421.99,30738.0,414.7585,418.2543,413.0797,416.7237,30738.0
2024-02-01 10:30:00,421.67,426.29,419.6,419.6,25159.0,416.4077,420.97,414.3635,414.3635,25159.0
2024-02-01 11:00:00,419.39,422.47,419.38,420.41,8870.0,414.1561,417.1977,414.1463,415.1634,8870.0
2024-02-01 11:30:00,421.18,422.67,420.52,421.87,15827.0,415.9238,417.3952,415.272,416.6052,15827.0
2024-02-01 12:00:00,422.46,426.82,422.46,425.75,21054.0,417.1878,421.4934,417.1878,420.4368,21054.0
2024-02-01 12:30:00,425.4,428.49,424.53,427.48,7934.0,420.0911,423.1426,419.232,422.1452,7934.0
2024-02-01 13:00:00,427.55,427.55,424.92,425.03,6118.0,422.2143,422.2143,419.6171,419.7258,6118.0
2024-02-01 13:30:00,425.13,425.91,423.53,423.75,9192.0,419.8245,420.5948,418.2445,418.4617,9192.0
2024-02-01 14:00:00,424.14,424.29,421.75,423.07,8979.0,418.8469,418.995,416.4867,417.7902,8979.0
2024-02-01 14:30:00,423.0,425.94,422.52,425.81,6538.0,417.7211,420.6244,417.2471,420.496,6538.0
2024-02-01 15:00:00,425.84,426.18,424.25,424.25,6571.0,420.5256,420.8614,418.9555,418.9555,6571.0
2024-02-01 15:30:00,424.42,426.18,423.35,424.19,79866.0,419.1234,420.8614,418.0667,418.8962,79866.0
2024-02-02 09:30:00,421.52,421.52,414.52,418.18,14990.0,416.2596,416.2596,409.3469,412.9612,14990.0
2024-02-02 10:00:00,418.1,421.78,417.54,421.51,12737.0,412.8822,416.5163,412.3292,416.2497,12737.0
2024-02-02 10:30:00,421.19,421.78,418.85,420.56,5585.0,415.9337,416.5163,413.6229,415.3115,5585.0
2024-02-02 11:00:00,420.01,420.8,419.47,420.8,4947.0,414.7684,415.5485,414.2351,415.5485,4947.0
2024-02-02 11:30:00,421.68,422.67,420.81,420.81,3617.0,416.4176,417.3952,415.5584,415.5584,3617.0
2024-02-02 12:00:00,420.62,421.54,418.42,419.72,9074.0,415.3708,416.2793,413.1982,414.482,9074.0
2024-02-02 12:30:00,419.43,420.06,416.82,419.44,8746.0,414.1956,414.8178,411.6182,414.2055,8746.0
2024-02-02 13:00:00,419.44,420.06,417.92,418.25,8443.0,414.2055,414.8178,412.7045,413.0304,8443.0
2024-02-02 13:30:00,418.58,420.07,417.85,418.64,12312.0,413.3562,414.8277,412.6354,413.4155,12312.0
2024-02-02 14:00:00,418.78,421.03,418.7,419.08,17605.0,413.5538,415.7757,413.4748,413.85,17605.0
2024-02-02 14:30:00,419.0,421.07,418.37,419.96,17348.0,413.771,415.8152,413.1489,414.719,17348.0
2024-02-02 15:00:00,419.73,420.42,419.33,420.42,16773.0,414.4919,415.1733,414.0969,415.1733,16773.0
2024-02-02 15:30:00,420.27,420.27,417.35,420.06,53361.0,415.0252,415.0252,412.1416,414.8178,53361.0
2024-02-05 09:30:00,418.09,421.01,415.03,420.0,9905.0,412.8724,415.7559,409.8506,414.7585,9905.0
2024-02-05 10:00:00,419.39,419.39,413.58,415.66,21827.0,414.1561,414.1561,408.4186,410.4727,21827.0
2024-02-05 10:30:00,415.64,416.29,412.09,413.7,16332.0,410.4529,411.0948,406.9472,408.5371,16332.0
2024-02-05 11:00:00,413.79,417.56,413.74,417.56,7545.0,408.626,412.349,408.5766,412.349,7545.0
2024-02-05 11:30:00,417.7,419.24,417.25,418.49,6729.0,412.4872,414.008,412.0428,413.2674,6729.0
2024-02-05 12:00:00,418.81,421.09,418.08,420.79,4598.0,413.5834,415.8349,412.8625,415.5387,4598.0
2024-02-05 12:30:00,421.28,423.26,420.81,422.87,14159.0,416.0226,417.9778,415.5584,417.5927,14159.0
2024-02-05 13:00:00,422.64,422.68,421.83,422.16,10661.0,417.3656,417.4051,416.5657,416.8916,10661.0
2024-02-05 13:30:00,422.47,424.47,422.47,424.19,8980.0,417.1977,419.1727,417.1977,418.8962,8980.0
2024-02-05 14:00:00,423.96,424.66,423.58,424.36,8025.0,418.6691,419.3604,418.2938,419.0641,8025.0
2024-02-05 14:30:00,424.47,425.3,423.5,425.07,10707.0,419.1727,419.9924,418.2148,419.7653,10707.0
2024-02-05 15:00:00,425.13,425.15,422.74,424.56,15960.0,419.8245,419.8443,417.4643,419.2616,15960.0
2024-02-05 15:30:00,424.35,424.7,421.42,422.71,36129.0,419.0542,419.3999,416.1608,417.4347,36129.0
2024-02-06 09:30:00,421.2,424.93,421.2,423.19,7984.0,415.9436,419.627,415.9436,417.9087,7984.0
2024-02-06 10:00:00,422.99,423.98,421.07,423.27,13465.0,417.7112,418.6889,415.8152,417.9877,13465.0
2024-02-06 10:30:00,423.45,424.84,423.45,424.0,8341.0,418.1655,419.5381,418.1655,418.7086,8341.0
2024-02-06 11:00:00,424.31,424.64,423.48,423.9,6474.0,419.0147,419.3406,418.1951,418.6099,6474.0
2024-02-06 11:30:00,424.62,424.71,423.28,424.71,6178.0,419.3209,419.4097,417.9976,419.4097,6178.0
2024-02-06 12:00:00,424.36,424.71,423.27,423.64,3535.0,419.0641,419.4097,417.9877,418.3531,3535.0
2024-02-06 12:30:00,423.58,424.34,423.08,424.34,3203.0,418.2938,419.0444,417.8001,419.0444,3203.0
2024-02-06 13:00:00,424.4,424.78,423.83,424.65,3507.0,419.1036,419.4789,418.5407,419.3505,3507.0
2024-02-06 13:30:00,424.87,425.18,424.42,424.42,2100.0,419.5678,419.8739,419.1234,419.1234,2100.0
2024-02-06 14:00:00,424.33,424.49,422.43,422.89,5237.0,419.0345,419.1925,417.1582,417.6125,5237.0
2024-02-06 14:30:00,423.37,424.97,423.23,424.97,3201.0,418.0865,419.6665,417.9482,419.6665,3201.0
2024-02-06 15:00:00,425.3,425.89,424.59,425.63,4727.0,419.9924,420.575,419.2912,420.3183,4727.0
2024-02-06 15:30:00,425.65,425.98,424.13,425.28,19613.0,420.338,420.6639,418.837,419.9726,19613.0
2024-02-07 09:30:00,431.2,433.13,426.21,433.13,14574.0,425.8188,427.7247,420.891,427.7247,14574.0
2024-02-07 10:00:00,432.44,439.39,432.4,439.0,23655.0,427.0433,433.9065,427.0038,433.5214,23655.0
2024-02-07 10:30:00,438.39,439.31,437.48,438.37,8154.0,432.919,433.8275,432.0204,432.8993,8154.0
2024-02-07 11:00:00,438.33,439.0,437.61,437.99,5644.0,432.8598,433.5214,432.1488,432.524,5644.0
2024-02-07 11:30:00,438.08,438.66,437.6,438.34,6397.0,432.6129,433.1857,432.1389,432.8696,6397.0
2024-02-07 12:00:00,438.66,439.72,438.22,439.4,6281.0,433.1857,434.2324,432.7511,433.9164,6281.0
2024-02-07 12:30:00,439.5,440.34,438.69,440.1,3604.0,434.0152,434.8447,433.2153,434.6077,3604.0
2024-02-07 13:00:00,439.84,441.36,439.78,441.33,3286.0,434.3509,435.852,434.2917,435.8223,3286.0
2024-02-07 13:30:00,441.01,442.76,440.85,442.65,2733.0,435.5063,437.2345,435.3483,437.1259,2733.0
2024-02-07 14:00:00,442.39,443.49,441.64,443.24,3118.0,436.8691,437.9554,436.1285,437.7085,3118.0
2024-02-07 14:30:00,443.6,444.28,443.14,444.28,6223.0,438.064,438.7355,437.6097,438.7355,6223.0
2024-02-07 15:00:00,443.69,444.0,439.94,441.47,8040.0,438.1529,438.459,434.4497,435.9606,8040.0
2024-02-07 15:30:00,440.72,441.45,437.14,437.77,33685.0,435.2199,435.9408,431.6846,432.3068,33685.0
2024-02-08 09:30:00,439.21,443.02,438.57,443.02,4862.0,433.7288,437.4912,433.0968,437.4912,4862.0
2024-02-08 10:00:00,442.85,444.6,441.16,442.51,11257.0,437.3234,439.0515,435.6545,436.9876,11257.0
2024-02-08 10:30:00,442.69,443.3,440.8,441.52,7012.0,437.1654,437.7677,435.2989,436.01,7012.0
2024-02-08 11:00:00,442.55,443.89,441.75,443.02,6849.0,437.0271,438.3504,436.2371,437.4912,6849.0
2024-02-08 11:30:00,443.08,443.08,440.28,442.09,1800.0,437.5505,437.5505,434.7854,436.5729,1800.0
2024-02-08 12:00:00,441.94,444.66,441.74,444.66,5439.0,436.4247,439.1108,436.2272,439.1108,5439.0
2024-02-08 12:30:00,444.82,446.17,444.42,445.7,4760.0,439.2688,440.6019,438.8738,440.1378,4760.0
2024-02-08 13:00:00,445.78,447.76,445.35,447.22,7691.0,440.2168,442.1721,439.7922,441.6388,7691.0
2024-02-08 13:30:00,447.11,448.96,447.03,448.06,13031.0,441.5302,443.3571,441.4512,442.4683,13031.0
2024-02-08 14:00:00,448.42,449.51,448.41,448.89,3003.0,442.8239,443.9003,442.814,443.288,3003.0
2024-02-08 14:30:00,449.13,450.63,448.82,450.35,7815.0,443.525,445.0063,443.2189,444.7298,7815.0
2024-02-08 15:00:00,450.34,450.84,449.35,449.67,6626.0,444.7199,445.2137,443.7422,444.0583,6626.0
2024-02-08 15:30:00,449.69,449.69,446.64,448.35,24646.0,444.078,444.078,441.0661,442.7547,24646.0
2024-02-09 09:30:00,449.0,450.51,448.24,450.51,5637.0,443.3966,444.8878,442.6461,444.8878,5637.0
2024-02-09 10:00:00,451.5,454.77,451.09,454.77,15440.0,445.8654,449.0946,445.4605,449.0946,15440.0
2024-02-09 10:30:00,454.24,457.21,454.24,457.01,9557.0,448.5712,451.5042,448.5712,451.3067,9557.0
2024-02-09 11:00:00,456.82,457.28,452.44,453.19,2890.0,451.119,451.5733,446.7937,447.5343,2890.0
2024-02-09 11:30:00,453.61,454.11,452.84,453.2,3977.0,447.9491,448.4428,447.1887,447.5442,3977.0
2024-02-09 12:00:00,453.45,455.2,453.45,455.2,4008.0,447.7911,449.5192,447.7911,449.5192,4008.0
2024-02-09 12:30:00,455.45,455.45,454.13,454.81,4835.0,449.7661,449.7661,448.4626,449.1341,4835.0
2024-02-09 13:00:00,454.67,456.1,454.51,456.1,6227.0,448.9959,450.408,448.8379,450.408,6227.0
2024-02-09 13:30:00,456.1,456.1,454.94,455.66,1823.0,450.408,450.408,449.2625,449.9735,1823.0
2024-02-09 14:00:00,456.75,457.33,456.31,457.09,4272.0,451.0499,451.6227,450.6154,451.3857,4272.0
2024-02-09 14:30:00,457.26,458.1,457.14,457.44,4464.0,451.5535,452.3831,451.435,451.7313,4464.0
2024-02-09 15:00:00,457.14,457.19,455.94,456.42,6217.0,451.435,451.4844,450.25,450.724,6217.0
2024-02-09 15:30:00,455.74,457.13,455.51,457.13,18869.0,450.0525,451.4252,449.8254,451.4252,18869.0
2024-02-12 09:30:00,456.3,456.3,449.57,449.57,3296.0,450.6055,450.6055,443.9595,443.9595,3296.0
2024-02-12 10:00:00,451.28,452.93,450.65,452.53,9397.0,445.6482,447.2776,445.026,446.8826,9397.0
2024-02-12 10:30:00,451.61,453.55,451.61,453.55,7362.0,445.974,447.8898,445.974,447.8898,7362.0
2024-02-12 11:00:00,452.5,452.5,451.53,451.54,1399.0,446.8529,446.8529,445.895,445.9049,1399.0
2024-02-12 11:30:00,451.5,452.5,451.5,452.06,6305.0,445.8654,446.8529,445.8654,446.4184,6305.0
2024-02-12 12:00:00,452.06,452.75,451.56,451.87,5355.0,446.4184,447.0998,445.9247,446.2308,5355.0
2024-02-12 12:30:00,452.27,452.27,450.38,452.0,3226.0,446.6258,446.6258,444.7594,446.3592,3226.0
2024-02-12 13:00:00,451.99,452.01,448.43,448.43,3892.0,446.3493,446.3691,442.8337,442.8337,3892.0
2024-02-12 13:30:00,448.21,449.05,447.87,448.37,12523.0,442.6165,443.446,442.2807,442.7745,12523.0
2024-02-12 14:00:00,447.94,448.86,445.68,447.19,15855.0,442.3498,443.2584,440.118,441.6092,15855.0
2024-02-12 14:30:00,447.19,447.95,447.0,447.76,6056.0,441.6092,442.3597,441.4216,442.1721,6056.0
2024-02-12 15:00:00,447.57,449.16,447.57,449.14,3161.0,441.9845,443.5546,441.9845,443.5349,3161.0
2024-02-12 15:30:00,448.91,450.11,448.03,450.11,27245.0,443.3077,444.4928,442.4387,444.4928,27245.0
2024-02-13 09:30:00,434.77,438.24,427.24,429.13,52004.0,429.3442,432.7709,421.9082,423.7746,52004.0
2024-02-13 10:00:00,428.98,429.63,423.09,429.27,39935.0,423.6265,424.2683,417.81,423.9128,39935.0
2024-02-13 10:30:00,429.29,435.57,428.81,434.33,18763.0,423.9326,430.1342,423.4586,428.9097,18763.0
2024-02-13 11:00:00,434.61,435.81,434.15,435.16,12572.0,429.1862,430.3712,428.7319,429.7293,12572.0
2024-02-13 11:30:00,435.68,437.6,435.6,436.37,8377.0,430.2428,432.1389,430.1638,430.9242,8377.0
2024-02-13 12:00:00,436.82,436.82,434.82,434.82,3062.0,431.3686,431.3686,429.3936,429.3936,3062.0
2024-02-13 12:30:00,435.61,435.98,433.33,433.92,4158.0,430.1737,430.5391,427.9222,428.5048,4158.0
2024-02-13 13:00:00,433.33,433.68,432.66,433.68,5874.0,427.9222,428.2678,427.2605,428.2678,5874.0
2024-02-13 13:30:00,433.87,434.19,433.61,433.71,2304.0,428.4554,428.7714,428.1987,428.2974,2304.0
2024-02-13 14:00:00,433.69,433.69,430.61,430.95,5218.0,428.2777,428.2777,425.2361,425.5719,5218.0
2024-02-13 14:30:00,431.5,432.59,430.37,430.41,10661.0,426.115,427.1914,424.9991,425.0386,10661.0
2024-02-13 15:00:00,430.3,430.3,429.09,429.55,5912.0,424.93,424.93,423.7351,424.1893,5912.0
2024-02-13 15:30:00,429.55,432.8,429.2,432.59,44668.0,424.1893,427.3988,423.8437,427.1914,44668.0
2024-02-14 09:30:00,438.7,440.3,436.87,439.21,4309.0,433.2252,434.8052,431.418,433.7288,4309.0
2024-02-14 10:00:00,439.67,443.83,439.67,443.0,5548.0,434.1831,438.2911,434.1831,437.4715,5548.0
2024-02-14 10:30:00,443.46,443.98,442.42,443.82,11472.0,437.9258,438.4393,436.8987,438.2813,11472.0
2024-02-14 11:00:00,443.33,444.77,441.49,444.77,6284.0,437.7974,439.2194,435.9803,439.2194,6284.0
2024-02-14 11:30:00,445.03,445.73,444.0,444.0,2833.0,439.4762,440.1674,438.459,438.459,2833.0
2024-02-14 12:00:00,444.18,446.02,443.19,445.93,3013.0,438.6368,440.4538,437.6591,440.3649,3013.0
2024-02-14 12:30:00,446.44,447.34,445.68,446.83,12052.0,440.8686,441.7573,440.118,441.2537,12052.0
2024-02-14 13:00:00,447.34,447.34,444.23,444.23,4347.0,441.7573,441.7573,438.6861,438.6861,4347.0
2024-02-14 13:30:00,445.55,447.58,445.55,446.75,1987.0,439.9897,441.9943,439.9897,441.1747,1987.0
2024-02-14 14:00:00,446.99,447.95,446.16,447.21,3752.0,441.4117,442.3597,440.5921,441.629,3752.0
2024-02-14 14:30:00,448.12,448.85,446.95,447.64,8611.0,442.5276,443.2485,441.3722,442.0536,8611.0
2024-02-14 15:00:00,447.9,448.29,447.18,447.56,8146.0,442.3103,442.6955,441.5993,441.9746,8146.0
2024-02-14 15:30:00,447.72,448.72,446.51,447.27,18643.0,442.1326,443.1201,440.9377,441.6882,18643.0
2024-02-15 09:30:00,448.51,450.48,443.58,444.19,4488.0,442.9127,444.8581,438.0443,438.6466,4488.0
2024-02-15 10:00:00,445.66,445.8,443.33,444.64,5711.0,440.0983,440.2366,437.7974,439.091,5711.0
2024-02-15 10:30:00,444.92,448.25,444.81,448.25,2012.0,439.3675,442.656,439.2589,442.656,2012.0
2024-02-15 11:00:00,448.35,449.12,445.37,446.15,5337.0,442.7547,443.5151,439.8119,440.5822,5337.0
2024-02-15 11:30:00,445.88,446.14,443.68,445.21,5697.0,440.3156,440.5723,438.143,439.6539,5697.0
2024-02-15 12:00:00,445.15,447.06,444.46,446.58,1777.0,439.5947,441.4808,438.9133,441.0068,1777.0
2024-02-15 12:30:00,446.59,446.59,445.72,446.05,1964.0,441.0167,441.0167,440.1575,440.4834,1964.0
2024-02-15 13:00:00,446.29,447.76,446.29,447.67,3675.0,440.7204,442.1721,440.7204,442.0832,3675.0
2024-02-15 13:30:00,447.78,448.68,447.49,448.5,1900.0,442.1918,443.0806,441.9055,442.9029,1900.0
2024-02-15 14:00:00,448.7,450.22,448.7,449.98,2874.0,443.1004,444.6014,443.1004,444.3644,2874.0
2024-02-15 14:30:00,450.01,450.25,449.16,449.98,4762.0,444.394,444.631,443.5546,444.3644,4762.0
2024-02-15 15:00:00,450.29,452.07,450.11,451.95,3863.0,444.6705,446.4283,444.4928,446.3098,3863.0
2024-02-15 15:30:00,451.88,451.88,450.62,451.57,19711.0,446.2407,446.2407,444.9964,445.9345,19711.0
2024-02-16 09:30:00,448.7,450.66,444.96,447.11,7385.0,443.1004,445.0359,439.407,441.5302,7385.0
2024-02-16 10:00:00,448.01,450.71,446.95,447.9,7377.0,442.419,445.0853,441.3722,442.3103,7377.0
2024-02-16 10:30:00,448.68,450.77,447.77,450.77,4331.0,443.0806,445.1445,442.182,445.1445,4331.0
2024-02-16 11:00:00,451.23,454.88,450.79,454.04,7674.0,445.5988,449.2032,445.1643,448.3737,7674.0
2024-02-16 11:30:00,454.29,454.32,452.86,453.43,6760.0,448.6206,448.6502,447.2084,447.7713,6760.0
2024-02-16 12:00:00,453.13,453.52,451.25,453.28,4355.0,447.4751,447.8602,445.6185,447.6232,4355.0
2024-02-16 12:30:00,453.54,453.9,452.1,452.77,1972.0,447.88,448.2355,446.4579,447.1196,1972.0
2024-02-16 13:00:00,451.84,452.15,451.32,452.15,5068.0,446.2012,446.5073,445.6877,446.5073,5068.0
2024-02-16 13:30:00,452.22,452.88,452.08,452.8,1922.0,446.5764,447.2282,446.4382,447.1492,1922.0
2024-02-16 14:00:00,452.65,453.03,451.89,452.36,3088.0,447.0011,447.3763,446.2505,446.7147,3088.0
2024-02-16 14:30:00,452.14,452.14,448.2,449.24,5310.0,446.4974,446.4974,442.6066,443.6336,5310.0
2024-02-16 15:00:00,448.9,450.98,448.69,450.85,3746.0,443.2979,445.3519,443.0905,445.2235,3746.0
2024-02-16 15:30:00,450.89,450.91,448.07,448.18,21641.0,445.263,445.2828,442.4782,442.5868,21641.0
2024-02-20 09:30:00,444.86,446.35,444.85,445.69,6670.0,439.3083,440.7797,439.2984,440.1279,6670.0
2024-02-20 10:00:00,445.37,445.37,443.05,444.19,2607.0,439.8119,439.8119,437.5209,438.6466,2607.0
2024-02-20 10:30:00,443.54,445.3,442.74,445.3,3918.0,438.0048,439.7428,437.2147,439.7428,3918.0
2024-02-20 11:00:00,445.72,447.36,445.42,447.36,3102.0,440.1575,441.7771,439.8613,441.7771,3102.0
2024-02-20 11:30:00,446.75,447.97,446.58,447.6,5224.0,441.1747,442.3795,441.0068,442.0141,5224.0
2024-02-20 12:00:00,447.27,447.27,446.14,446.73,2514.0,441.6882,441.6882,440.5723,441.1549,2514.0
2024-02-20 12:30:00,447.16,447.38,445.82,446.39,3123.0,441.5796,441.7968,440.2563,440.8192,3123.0
2024-02-20 13:00:00,446.61,447.81,446.59,447.36,3826.0,441.0364,442.2215,441.0167,441.7771,3826.0
2024-02-20 13:30:00,446.76,447.58,446.44,447.58,3348.0,441.1846,441.9943,440.8686,441.9943,3348.0
2024-02-20 14:00:00,447.79,447.79,446.26,447.5,3951.0,442.2017,442.2017,440.6908,441.9153,3951.0
2024-02-20 14:30:00,446.72,447.57,446.72,447.49,1805.0,441.1451,441.9845,441.1451,441.9055,1805.0
2024-02-20 15:00:00,447.12,448.03,446.82,448.03,5537.0,441.5401,442.4387,441.2438,442.4387,5537.0
2024-02-20 15:30:00,448.05,449.06,446.2,449.05,32744.0,442.4585,443.4559,440.6316,443.446,32744.0
2024-02-21 09:30:00,449.99,453.74,445.38,448.25,8529.0,444.3743,448.0775,439.8218,442.656,8529.0
2024-02-21 10:00:00,449.29,450.62,448.77,448.77,7627.0,443.683,444.9964,443.1695,443.1695,7627.0
2024-02-21 10:30:00,448.75,450.81,447.77,449.64,6101.0,443.1497,445.184,442.182,444.0286,6101.0
2024-02-21 11:00:00,450.14,451.67,450.13,450.73,3689.0,444.5224,446.0333,444.5125,445.105,3689.0
2024-02-21 11:30:00,450.41,450.65,449.69,450.02,5574.0,444.789,445.026,444.078,444.4039,5574.0
2024-02-21 12:00:00,450.16,450.62,449.75,450.25,4162.0,444.5421,444.9964,444.1373,444.631,4162.0
2024-02-21 12:30:00,450.6,450.6,448.12,449.23,7101.0,444.9766,444.9766,442.5276,443.6237,7101.0
2024-02-21 13:00:00,448.88,448.88,447.26,447.58,1787.0,443.2781,443.2781,441.6783,441.9943,1787.0
2024-02-21 13:30:00,447.65,449.16,447.63,448.22,5792.0,442.0635,443.5546,442.0437,442.6263,5792.0
2024-02-21 14:00:00,447.16,448.59,446.24,446.24,2071.0,441.5796,442.9917,440.6711,440.6711,2071.0
2024-02-21 14:30:00,446.24,446.32,445.48,446.02,4672.0,440.6711,440.7501,439.9205,440.4538,4672.0
2024-02-21 15:00:00,446.03,446.16,444.46,445.04,4578.0,440.4637,440.5921,438.9133,439.486,4578.0
2024-02-21 15:30:00,445.24,449.81,445.24,448.47,34351.0,439.6835,444.1965,439.6835,442.8732,34351.0
2024-02-22 09:30:00,452.36,459.95,452.36,459.95,4195.0,446.7147,454.21,446.7147,454.21,4195.0
2024-02-22 10:00:00,459.23,459.49,457.47,457.58,13435.0,453.4989,453.7557,451.7609,451.8695,13435.0
2024-02-22 10:30:00,458.09,458.94,457.51,458.87,2786.0,452.3732,453.2126,451.8004,453.1434,2786.0
2024-02-22 11:00:00,458.5,459.37,457.98,457.98,1224.0,452.7781,453.6372,452.2645,452.2645,1224.0
2024-02-22 11:30:00,458.01,458.01,454.84,455.28,1049.0,452.2942,452.2942,449.1637,449.5982,1049.0
2024-02-22 12:00:00,455.22,455.87,454.86,455.87,1479.0,449.539,450.1809,449.1835,450.1809,1479.0
2024-02-22 12:30:00,456.18,457.1,455.91,457.1,866.0,450.487,451.3955,450.2204,451.3955,866.0
2024-02-22 13:00:00,456.84,456.84,455.32,455.71,2503.0,451.1388,451.1388,449.6377,450.0229,2503.0
2024-02-22 13:30:00,455.57,455.74,455.08,455.73,1035.0,449.8846,450.0525,449.4007,450.0426,1035.0
2024-02-22 14:00:00,456.08,457.05,456.08,457.05,774.0,450.3883,451.3462,450.3883,451.3462,774.0
2024-02-22 14:30:00,457.03,457.03,455.9,455.97,1214.0,451.3264,451.3264,450.2105,450.2796,1214.0
2024-02-22 15:00:00,455.69,457.58,455.69,457.35,2990.0,450.0031,451.8695,450.0031,451.6424,2990.0
2024-02-22 15:30:00,456.58,457.81,456.33,456.53,12457.0,450.882,452.0967,450.6351,450.8326,12457.0
2024-02-23 09:30:00,458.96,461.66,457.78,458.61,4833.0,453.2323,455.8986,452.067,452.8867,4833.0
2024-02-23 10:00:00,459.84,459.84,456.15,456.15,2489.0,454.1013,454.1013,450.4574,450.4574,2489.0
2024-02-23 10:30:00,456.79,458.36,455.83,456.25,2417.0,451.0894,452.6398,450.1414,450.5561,2417.0
2024-02-23 11:00:00,456.56,458.32,456.08,457.63,1921.0,450.8623,452.6003,450.3883,451.9189,1921.0
2024-02-23 11:30:00,457.71,459.13,457.35,457.7,3325.0,451.9979,453.4002,451.6424,451.988,3325.0
2024-02-23 12:00:00,458.13,459.82,458.12,458.67,3461.0,452.4127,454.0816,452.4028,452.9459,3461.0
2024-02-23 12:30:00,458.89,459.3,458.19,459.3,4330.0,453.1632,453.5681,452.4719,453.5681,4330.0
2024-02-23 13:00:00,459.29,461.41,459.29,461.24,3488.0,453.5582,455.6517,453.5582,455.4839,3488.0
2024-02-23 13:30:00,461.28,462.0,459.94,459.94,2445.0,455.5234,456.2344,454.2001,454.2001,2445.0
2024-02-23 14:00:00,460.28,460.34,458.28,458.28,2645.0,454.5358,454.5951,452.5608,452.5608,2645.0
2024-02-23 14:30:00,458.31,460.43,458.31,460.43,5617.0,452.5904,454.684,452.5904,454.684,5617.0
2024-02-23 15:00:00,460.43,461.2,460.0,461.16,6811.0,454.684,455.4444,454.2593,455.4049,6811.0
2024-02-23 15:30:00,461.34,462.4,458.8,458.92,41907.0,455.5826,456.6294,453.0743,453.1928,41907.0
2024-02-26 09:30:00,459.56,462.27,459.56,460.61,3130.0,453.8248,456.501,453.8248,454.8617,3130.0
2024-02-26 10:00:00,460.58,460.62,457.18,460.62,3499.0,454.8321,454.8716,451.4745,454.8716,3499.0
2024-02-26 10:30:00,460.55,462.19,460.44,461.78,2761.0,454.8025,456.422,454.6938,456.0171,2761.0
2024-02-26 11:00:00,461.9,461.9,458.95,459.17,2800.0,456.1356,456.1356,453.2224,453.4397,2800.0
2024-02-26 11:30:00,458.86,460.36,458.59,459.6,4438.0,453.1336,454.6148,452.8669,453.8643,4438.0
2024-02-26 12:00:00,460.38,460.87,459.6,460.87,2811.0,454.6346,455.1185,453.8643,455.1185,2811.0
2024-02-26 12:30:00,461.93,462.6,461.44,462.58,2146.0,456.1653,456.8269,455.6814,456.8071,2146.0
2024-02-26 13:00:00,462.69,462.69,461.12,461.13,4522.0,456.9158,456.9158,455.3654,455.3752,4522.0
2024-02-26 13:30:00,459.94,461.9,459.91,461.9,4817.0,454.2001,456.1356,454.1705,456.1356,4817.0
2024-02-26 14:00:00,462.63,463.11,461.27,461.95,7481.0,456.8565,457.3305,455.5135,456.185,7481.0
2024-02-26 14:30:00,462.3,463.86,461.69,463.73,6725.0,456.5306,458.0712,455.9282,457.9428,6725.0
2024-02-26 15:00:00,463.37,464.11,462.47,464.11,5448.0,457.5873,458.318,456.6985,458.318,5448.0
2024-02-26 15:30:00,464.12,464.26,462.28,463.3,27097.0,458.3279,458.4662,456.5109,457.5182,27097.0
2024-02-27 09:30:00,465.16,465.67,461.98,465.67,11298.0,459.3549,459.8586,456.2146,459.8586,11298.0
2024-02-27 10:00:00,465.31,465.98,464.05,465.85,5425.0,459.5031,460.1647,458.2588,460.0363,5425.0
2024-02-27 10:30:00,465.59,466.78,464.24,466.78,3764.0,459.7796,460.9547,458.4464,460.9547,3764.0
2024-02-27 11:00:00,466.23,466.34,464.64,464.81,2592.0,460.4116,460.5202,458.8414,459.0093,2592.0
2024-02-27 11:30:00,464.52,466.3,464.52,465.89,6455.0,458.7229,460.4807,458.7229,460.0758,6455.0
2024-02-27 12:00:00,465.64,466.2,465.13,466.2,2123.0,459.829,460.382,459.3253,460.382,2123.0
2024-02-27 12:30:00,466.34,467.06,466.04,466.04,2968.0,460.5202,461.2312,460.224,460.224,2968.0
2024-02-27 13:00:00,466.0,466.66,466.0,466.29,1376.0,460.1845,460.8362,460.1845,460.4708,1376.0
2024-02-27 13:30:00,466.54,466.91,466.13,466.66,1701.0,460.7177,461.0831,460.3128,460.8362,1701.0
2024-02-27 14:00:00,466.45,468.03,466.03,467.97,8029.0,460.6288,462.1891,460.2141,462.1299,8029.0
2024-02-27 14:30:00,467.98,468.64,466.82,468.59,5864.0,462.1398,462.7915,460.9942,462.7421,5864.0
2024-02-27 15:00:00,468.36,468.87,467.55,468.43,4599.0,462.515,463.0186,461.7151,462.5841,4599.0
2024-02-27 15:30:00,468.7,469.94,468.2,468.96,17240.0,462.8508,464.0753,462.357,463.1075,17240.0
2024-02-28 09:30:00,468.43,472.0,464.78,472.0,3882.0,462.5841,466.1096,458.9797,466.1096,3882.0
2024-02-28 10:00:00,472.48,474.71,471.46,474.33,8075.0,466.5836,468.7858,465.5763,468.4105,8075.0
2024-02-28 10:30:00,473.85,474.38,471.86,472.47,8371.0,467.9365,468.4599,465.9713,466.5737,8371.0
2024-02-28 11:00:00,472.39,473.08,471.11,472.1,5676.0,466.4947,467.1761,465.2307,466.2083,5676.0
2024-02-28 11:30:00,472.1,472.61,471.87,471.92,4076.0,466.2083,466.712,465.9812,466.0306,4076.0
2024-02-28 12:00:00,471.87,473.42,471.86,472.37,5076.0,465.9812,467.5119,465.9713,466.475,5076.0
2024-02-28 12:30:00,472.37,473.51,472.36,473.12,4500.0,466.475,467.6007,466.4651,467.2156,4500.0
2024-02-28 13:00:00,473.55,474.74,473.27,473.82,7237.0,467.6402,468.8154,467.3637,467.9069,7237.0
2024-02-28 13:30:00,473.27,474.41,473.05,474.22,3861.0,467.3637,468.4895,467.1465,468.3019,3861.0
2024-02-28 14:00:00,474.12,474.94,473.3,474.06,5718.0,468.2031,469.0129,467.3934,468.1439,5718.0
2024-02-28 14:30:00,473.75,474.63,473.74,474.6,3352.0,467.8377,468.7068,467.8279,468.6771,3352.0
2024-02-28 15:00:00,474.61,474.69,474.02,474.14,4652.0,468.687,468.766,468.1044,468.2229,4652.0
2024-02-28 15:30:00,474.07,474.07,471.7,471.7,25073.0,468.1537,468.1537,465.8133,465.8133,25073.0
2024-02-29 09:30:00,474.33,474.98,471.25,472.62,18769.0,468.4105,469.0524,465.3689,466.7218,18769.0
2024-02-29 10:00:00,473.1,473.84,466.51,470.22,11466.0,467.1959,467.9266,460.6881,464.3518,11466.0
2024-02-29 10:30:00,471.19,473.33,470.41,473.25,3435.0,465.3097,467.423,464.5394,467.344,3435.0
2024-02-29 11:00:00,472.85,473.42,471.76,472.67,9666.0,466.949,467.5119,465.8726,466.7712,9666.0
2024-02-29 11:30:00,472.66,473.45,471.19,472.47,3978.0,466.7613,467.5415,465.3097,466.5737,3978.0
2024-02-29 12:00:00,472.47,472.47,469.09,469.09,3360.0,466.5737,466.5737,463.2359,463.2359,3360.0
2024-02-29 12:30:00,469.35,473.18,469.19,472.65,10415.0,463.4927,467.2749,463.3347,466.7515,10415.0
2024-02-29 13:00:00,472.08,472.08,470.62,471.49,1815.0,466.1886,466.1886,464.7468,465.6059,1815.0
2024-02-29 13:30:00,470.68,470.9,469.86,470.33,1367.0,464.8061,465.0233,463.9963,464.4604,1367.0
2024-02-29 14:00:00,470.12,470.36,469.01,469.02,2012.0,464.253,464.49,463.1569,463.1668,2012.0
2024-02-29 14:30:00,469.02,469.37,468.55,468.87,2798.0,463.1668,463.5124,462.7026,463.0186,2798.0
2024-02-29 15:00:00,468.13,470.47,468.08,470.03,3362.0,462.2879,464.5987,462.2385,464.1642,3362.0
2024-02-29 15:30:00,469.78,472.07,469.3,470.44,13456.0,463.9173,466.1787,463.4433,464.5691,13456.0
2024-03-01 09:30:00,470.12,472.4,468.93,472.28,4653.0,464.253,466.5046,463.0779,466.3861,4653.0
2024-03-01 10:00:00,471.33,473.99,470.89,473.99,4577.0,465.4479,468.0747,465.0134,468.0747,4577.0
2024-03-01 10:30:00,473.33,473.33,471.31,472.91,2000.0,467.423,467.423,465.4282,467.0082,2000.0
2024-03-01 11:00:00,473.52,473.9,472.0,472.08,5898.0,467.6106,467.9859,466.1096,466.1886,5898.0
2024-03-01 11:30:00,472.42,474.58,472.09,474.58,2282.0,466.5243,468.6574,466.1985,468.6574,2282.0
2024-03-01 12:00:00,474.58,475.53,473.0,475.53,4682.0,468.6574,469.5955,467.0971,469.5955,4682.0
2024-03-01 12:30:00,475.42,475.61,474.3,475.11,3675.0,469.4869,469.6745,468.3809,469.1808,3675.0
2024-03-01 13:00:00,475.46,476.65,475.11,475.72,7191.0,469.5264,470.7016,469.1808,469.7832,7191.0
2024-03-01 13:30:00,475.2,476.12,474.16,475.19,7795.0,469.2696,470.1782,468.2426,469.2598,7795.0
2024-03-01 14:00:00,475.44,475.59,474.04,474.04,2254.0,469.5067,469.6548,468.1241,468.1241,2254.0
2024-03-01 14:30:00,474.6,474.88,474.0,474.06,6066.0,468.6771,468.9536,468.0846,468.1439,6066.0
2024-03-01 15:00:00,474.25,474.25,472.09,472.93,3349.0,468.3315,468.3315,466.1985,467.028,3349.0
2024-03-01 15:30:00,472.78,473.98,471.84,472.47,20773.0,466.8798,468.0649,465.9516,466.5737,20773.0
2024-03-04 09:30:00,474.34,482.16,474.34,482.16,7976.0,468.4204,476.1428,468.4204,476.1428,7976.0
2024-03-04 10:00:00,481.34,481.34,475.63,476.81,8786.0,475.333,475.333,469.6943,470.8596,8786.0
2024-03-04 10:30:00,476.63,477.39,475.22,476.56,5293.0,470.6818,471.4323,469.2894,470.6127,5293.0
2024-03-04 11:00:00,476.16,476.79,475.02,476.16,3142.0,470.2177,470.8398,469.0919,470.2177,3142.0
2024-03-04 11:30:00,476.54,476.98,476.1,476.35,5030.0,470.5929,471.0274,470.1584,470.4053,5030.0
2024-03-04 12:00:00,476.49,477.99,475.72,477.99,3501.0,470.5435,472.0248,469.7832,472.0248,3501.0
2024-03-04 12:30:00,478.0,478.34,476.6,477.19,4000.0,472.0347,472.3705,470.6522,471.2348,4000.0
2024-03-04 13:00:00,477.56,478.05,477.08,478.05,5496.0,471.6002,472.0841,471.1262,472.0841,5496.0
2024-03-04 13:30:00,478.12,478.12,477.1,477.24,3950.0,472.1532,472.1532,471.1459,471.2842,3950.0
2024-03-04 14:00:00,477.28,479.0,477.25,478.41,6792.0,471.3237,473.0222,471.2941,472.4396,6792.0
2024-03-04 14:30:00,478.3,480.73,478.3,480.27,3053.0,472.331,474.7306,472.331,474.2764,3053.0
2024-03-04 15:00:00,479.85,480.73,479.57,479.57,5190.0,473.8616,474.7306,473.5851,473.5851,5190.0
2024-03-04 15:30:00,479.56,480.16,477.04,477.2,20028.0,473.5752,474.1677,471.0867,471.2447,20028.0
2024-03-05 09:30:00,476.79,476.79,473.16,475.12,10065.0,470.8398,470.8398,467.2551,469.1906,10065.0
2024-03-05 10:00:00,475.69,475.75,472.09,472.27,11663.0,469.7535,469.8128,466.1985,466.3762,11663.0
2024-03-05 10:30:00,472.78,473.65,471.96,472.77,8400.0,466.8798,467.739,466.0701,466.87,8400.0
2024-03-05 11:00:00,472.81,473.78,472.52,473.63,6632.0,466.9095,467.8674,466.6231,467.7192,6632.0
2024-03-05 11:30:00,474.4,477.0,474.33,477.0,2366.0,468.4796,471.0472,468.4105,471.0472,2366.0
2024-03-05 12:00:00,476.87,477.33,476.36,476.88,1629.0,470.9188,471.3731,470.4152,470.9287,1629.0
2024-03-05 12:30:00,476.63,476.86,475.16,476.84,3115.0,470.6818,470.9089,469.2301,470.8892,3115.0
2024-03-05 13:00:00,476.65,476.65,474.88,475.39,4427.0,470.7016,470.7016,468.9536,469.4573,4427.0
2024-03-05 13:30:00,475.19,476.0,473.4,473.92,13220.0,469.2598,470.0597,467.4921,468.0056,13220.0
2024-03-05 14:00:00,474.19,474.2,472.98,473.2,7830.0,468.2723,468.2821,467.0774,467.2946,7830.0
2024-03-05 14:30:00,472.91,473.13,472.1,472.43,2409.0,467.0082,467.2255,466.2083,466.5342,2409.0
2024-03-05 15:00:00,471.88,472.65,471.17,471.22,2371.0,465.9911,466.7515,465.2899,465.3393,2371.0
2024-03-05 15:30:00,471.49,472.92,471.11,472.22,10711.0,465.6059,467.0181,465.2307,466.3268,10711.0
2024-03-06 09:30:00,477.49,479.55,475.65,476.66,10360.0,471.5311,473.5654,469.714,470.7114,10360.0
2024-03-06 10:00:00,475.93,475.93,472.7,475.39,17381.0,469.9905,469.9905,466.8008,469.4573,17381.0
2024-03-06 10:30:00,474.61,477.81,473.88,477.64,8821.0,468.687,471.8471,467.9661,471.6792,8821.0
2024-03-06 11:00:00,477.7,478.01,476.4,477.05,4365.0,471.7384,472.0446,470.4547,471.0966,4365.0
2024-03-06 11:30:00,477.47,477.96,476.5,477.56,7282.0,471.5113,471.9952,470.5534,471.6002,7282.0
2024-03-06 12:00:00,477.93,479.91,477.85,479.36,11582.0,471.9656,473.9209,471.8866,473.3777,11582.0
2024-03-06 12:30:00,478.97,479.58,478.67,478.67,1905.0,472.9926,473.595,472.6963,472.6963,1905.0
2024-03-06 13:00:00,478.42,478.43,476.54,477.96,4900.0,472.4495,472.4593,470.5929,471.9952,4900.0
2024-03-06 13:30:00,475.46,477.36,475.3,477.33,8746.0,469.5264,471.4027,469.3684,471.3731,8746.0
2024-03-06 14:00:00,476.37,477.15,474.53,476.06,3282.0,470.425,471.1953,468.608,470.1189,3282.0
2024-03-06 14:30:00,476.22,476.23,474.24,476.23,5121.0,470.2769,470.2868,468.3216,470.2868,5121.0
2024-03-06 15:00:00,475.8,476.04,473.6,474.36,2698.0,469.8622,470.0992,467.6896,468.4401,2698.0
2024-03-06 15:30:00,473.96,475.67,473.8,474.9,13692.0,468.0451,469.7338,467.8871,468.9734,13692.0
2024-03-07 09:30:00,477.61,480.83,477.2,480.53,2750.0,471.6496,474.8294,471.2447,474.5331,2750.0
2024-03-07 10:00:00,481.38,481.99,479.52,480.69,2264.0,475.3725,475.9749,473.5357,474.6911,2264.0
2024-03-07 10:30:00,480.66,481.02,479.61,480.1,2358.0,474.6615,475.017,473.6246,474.1085,2358.0
2024-03-07 11:00:00,480.1,480.17,475.76,478.08,12771.0,474.1085,474.1776,469.8227,472.1137,12771.0
2024-03-07 11:30:00,478.0,478.73,477.1,478.62,5988.0,472.0347,472.7556,471.1459,472.647,5988.0
2024-03-07 12:00:00,478.93,480.09,478.68,479.44,3041.0,472.9531,474.0986,472.7062,473.4567,3041.0
2024-03-07 12:30:00,479.09,480.77,478.68,480.59,4932.0,473.1111,474.7701,472.7062,474.5924,4932.0
2024-03-07 13:00:00,480.94,481.19,479.95,479.95,3271.0,474.938,475.1849,473.9604,473.9604,3271.0
2024-03-07 13:30:00,479.77,480.91,479.56,480.84,3952.0,473.7826,474.9084,473.5752,474.8393,3952.0
2024-03-07 14:00:00,480.43,482.95,480.43,482.95,3886.0,474.4344,476.9229,474.4344,476.9229,3886.0
2024-03-07 14:30:00,483.07,483.13,482.63,482.94,2114.0,477.0414,477.1007,476.6069,476.9131,2114.0
2024-03-07 15:00:00,482.51,483.07,481.29,482.48,5141.0,476.4884,477.0414,475.2836,476.4588,5141.0
2024-03-07 15:30:00,482.39,483.16,481.27,481.49,17278.0,476.3699,477.1303,475.2639,475.4811,17278.0
2024-03-08 09:30:00,482.0,484.37,481.2,483.96,14127.0,475.9848,478.3252,475.1948,477.9203,14127.0
2024-03-08 10:00:00,483.85,485.33,479.83,479.83,4914.0,477.8117,479.2732,473.8419,473.8419,4914.0
2024-03-08 10:30:00,479.8,481.88,477.96,481.23,8945.0,473.8122,475.8663,471.9952,475.2244,8945.0
2024-03-08 11:00:00,481.73,481.73,476.9,476.9,4538.0,475.7182,475.7182,470.9484,470.9484,4538.0
2024-03-08 11:30:00,476.78,476.78,473.82,474.92,8370.0,470.8299,470.8299,467.9069,468.9931,8370.0
2024-03-08 12:00:00,474.59,476.5,474.36,475.73,6684.0,468.6673,470.5534,468.4401,469.793,6684.0
2024-03-08 12:30:00,476.04,476.24,473.52,473.96,1573.0,470.0992,470.2967,467.6106,468.0451,1573.0
2024-03-08 13:00:00,473.12,473.8,470.79,471.03,3115.0,467.2156,467.8871,464.9147,465.1517,3115.0
2024-03-08 13:30:00,470.98,471.31,467.47,467.91,6008.0,465.1023,465.4282,461.6361,462.0706,6008.0
2024-03-08 14:00:00,467.28,471.89,467.28,471.85,36675.0,461.4485,466.001,461.4485,465.9615,36675.0
2024-03-08 14:30:00,472.07,474.16,472.03,473.09,2731.0,466.1787,468.2426,466.1392,467.186,2731.0
2024-03-08 15:00:00,473.01,473.47,471.78,471.79,3114.0,467.107,467.5612,465.8923,465.9022,3114.0
2024-03-08 15:30:00,471.08,473.1,470.73,471.09,18862.0,465.2011,467.1959,464.8554,465.2109,18862.0
2024-03-11 09:30:00,468.8,468.8,461.69,463.49,23033.0,462.9495,462.9495,455.9282,457.7058,23033.0
2024-03-11 10:00:00,464.74,464.74,457.53,459.2,8060.0,458.9402,458.9402,451.8202,453.4693,8060.0
2024-03-11 10:30:00,460.25,461.26,459.99,460.36,2119.0,454.5062,455.5036,454.2495,454.6148,2119.0
2024-03-11 11:00:00,460.79,461.69,458.64,458.64,5096.0,455.0395,455.9282,452.9163,452.9163,5096.0
2024-03-11 11:30:00,458.21,460.12,458.19,460.02,8834.0,452.4917,454.3778,452.4719,454.2791,8834.0
2024-03-11 12:00:00,460.03,461.07,459.17,459.6,8542.0,454.289,455.316,453.4397,453.8643,8542.0
2024-03-11 12:30:00,459.7,460.9,459.7,460.9,5663.0,453.9631,455.1481,453.9631,455.1481,5663.0
2024-03-11 13:00:00,460.76,461.3,459.37,459.67,3750.0,455.0099,455.5431,453.6372,453.9335,3750.0
2024-03-11 13:30:00,461.69,463.94,461.21,463.41,1252.0,455.9282,458.1502,455.4542,457.6268,1252.0
2024-03-11 14:00:00,463.96,463.96,462.33,463.54,4406.0,458.1699,458.1699,456.5603,457.7552,4406.0
2024-03-11 14:30:00,463.2,464.9,463.11,464.83,1899.0,457.4194,459.0982,457.3305,459.0291,1899.0
2024-03-11 15:00:00,464.45,464.45,461.22,462.8,9675.0,458.6538,458.6538,455.4641,457.0244,9675.0
2024-03-11 15:30:00,462.84,464.07,462.06,462.69,20376.0,457.0639,458.2785,456.2936,456.9158,20376.0
2024-03-12 09:30:00,464.65,464.65,462.03,463.87,1947.0,458.8513,458.8513,456.264,458.081,1947.0
2024-03-12 10:00:00,466.06,467.5,465.81,466.07,1758.0,460.2437,461.6657,459.9968,460.2536,1758.0
2024-03-12 10:30:00,468.27,470.72,468.27,468.97,1055.0,462.4261,464.8456,462.4261,463.1174,1055.0
2024-03-12 11:00:00,469.05,470.51,469.05,469.93,1053.0,463.1964,464.6382,463.1964,464.0654,1053.0
2024-03-12 11:30:00,469.75,469.84,468.33,469.25,1340.0,463.8877,463.9765,462.4854,463.3939,1340.0
2024-03-12 12:00:00,468.73,469.44,468.73,469.24,700.0,462.8804,463.5815,462.8804,463.384,700.0
2024-03-12 12:30:00,469.35,469.35,466.29,467.7,1510.0,463.4927,463.4927,460.4708,461.8632,1510.0
2024-03-12 13:00:00,467.76,468.66,466.64,467.8,1094.0,461.9225,462.8113,460.8165,461.962,1094.0
2024-03-12 13:30:00,468.14,468.63,468.04,468.63,885.0,462.2978,462.7816,462.199,462.7816,885.0
2024-03-12 14:00:00,469.16,470.0,468.9,470.0,529.0,463.305,464.1345,463.0483,464.1345,529.0
2024-03-12 14:30:00,470.14,470.53,469.03,470.53,601.0,464.2728,464.6579,463.1766,464.6579,601.0
2024-03-12 15:00:00,471.0,471.76,470.43,471.76,1246.0,465.1221,465.8726,464.5592,465.8726,1246.0
2024-03-12 15:30:00,471.66,471.96,468.94,468.97,16034.0,465.7738,466.0701,463.0878,463.1174,16034.0
2024-03-13 09:30:00,468.82,472.36,467.72,468.13,4653.0,462.9693,466.4651,461.883,462.2879,4653.0
2024-03-13 10:00:00,469.13,471.83,467.29,471.83,4176.0,463.2754,465.9417,461.4584,465.9417,4176.0
2024-03-13 10:30:00,471.89,472.69,471.2,472.69,2671.0,466.001,466.791,465.3196,466.791,2671.0
2024-03-13 11:00:00,473.26,473.91,472.02,472.41,1140.0,467.3539,467.9957,466.1293,466.5145,1140.0
2024-03-13 11:30:00,471.78,472.84,471.54,472.84,3679.0,465.8923,466.9391,465.6553,466.9391,3679.0
2024-03-13 12:00:00,473.17,473.81,472.81,473.2,4032.0,467.265,467.897,466.9095,467.2946,4032.0
2024-03-13 12:30:00,473.17,474.66,473.14,474.61,1330.0,467.265,468.7364,467.2354,468.687,1330.0
2024-03-13 13:00:00,474.82,476.13,474.4,475.1,1939.0,468.8944,470.188,468.4796,469.1709,1939.0
2024-03-13 13:30:00,475.39,475.39,473.9,474.27,2617.0,469.4573,469.4573,467.9859,468.3513,2617.0
2024-03-13 14:00:00,474.08,474.27,473.13,473.14,2323.0,468.1636,468.3513,467.2255,467.2354,2323.0
2024-03-13 14:30:00,473.11,473.51,471.65,471.69,2523.0,467.2057,467.6007,465.764,465.8035,2523.0
2024-03-13 15:00:00,471.56,472.4,469.81,469.81,5590.0,465.6751,466.5046,463.9469,463.9469,5590.0
2024-03-13 15:30:00,470.49,472.18,470.49,470.62,9142.0,464.6184,466.2873,464.6184,464.7468,9142.0
2024-03-14 09:30:00,471.03,478.86,471.03,471.97,8933.0,465.1517,472.884,465.1517,466.08,8933.0
2024-03-14 10:00:00,469.9,473.36,469.87,471.27,3887.0,464.0358,467.4526,464.0062,465.3887,3887.0
2024-03-14 10:30:00,471.05,471.71,469.23,470.7,4687.0,465.1714,465.8232,463.3742,464.8258,4687.0
2024-03-14 11:00:00,470.7,470.8,467.41,468.12,7450.0,464.8258,464.9246,461.5769,462.278,7450.0
2024-03-14 11:30:00,468.01,469.99,468.01,469.99,4751.0,462.1694,464.1247,462.1694,464.1247,4751.0
2024-03-14 12:00:00,469.71,472.36,469.7,472.36,3291.0,463.8482,466.4651,463.8383,466.4651,3291.0
2024-03-14 12:30:00,472.47,473.27,471.54,471.93,7956.0,466.5737,467.3637,465.6553,466.0405,7956.0
2024-03-14 13:00:00,471.93,471.93,469.64,469.65,5987.0,466.0405,466.0405,463.779,463.7889,5987.0
2024-03-14 13:30:00,469.25,470.64,469.16,470.64,800.0,463.3939,464.7666,463.305,464.7666,800.0
2024-03-14 14:00:00,470.82,471.3,470.08,470.52,3158.0,464.9443,465.4183,464.2135,464.6481,3158.0
2024-03-14 14:30:00,470.85,471.9,470.2,470.72,5359.0,464.9739,466.0108,464.332,464.8456,5359.0
2024-03-14 15:00:00,470.37,470.47,466.15,466.15,13471.0,464.4999,464.5987,460.3326,460.3326,13471.0
2024-03-14 15:30:00,465.98,469.91,462.95,469.84,32639.0,460.1647,464.0457,457.1725,463.9765,32639.0
2024-03-15 09:30:00,466.22,474.16,466.22,467.22,16332.0,460.4017,468.2426,460.4017,461.3892,16332.0
2024-03-15 10:00:00,466.58,468.7,465.66,468.7,1546.0,460.7572,462.8508,459.8487,462.8508,1546.0
2024-03-15 10:30:00,468.89,472.89,468.89,471.75,2725.0,463.0384,466.9885,463.0384,465.8627,2725.0
2024-03-15 11:00:00,471.92,473.43,470.83,470.84,1600.0,466.0306,467.5217,464.9542,464.9641,1600.0
2024-03-15 11:30:00,470.89,470.89,469.92,469.93,511.0,465.0134,465.0134,464.0555,464.0654,511.0
2024-03-15 12:00:00,470.45,470.88,470.03,470.24,1209.0,464.5789,465.0036,464.1642,464.3715,1209.0
2024-03-15 12:30:00,471.71,471.71,469.7,469.7,932.0,465.8232,465.8232,463.8383,463.8383,932.0
2024-03-15 13:00:00,470.02,470.74,469.81,470.74,941.0,464.1543,464.8653,463.9469,464.8653,941.0
2024-03-15 13:30:00,470.79,470.92,470.58,470.92,900.0,464.9147,465.0431,464.7073,465.0431,900.0
2024-03-15 14:00:00,470.96,470.96,469.88,470.14,5321.0,465.0826,465.0826,464.016,464.2728,5321.0
2024-03-15 14:30:00,470.14,471.49,470.14,470.86,1600.0,464.2728,465.6059,464.2728,464.9838,1600.0
2024-03-15 15:00:00,470.62,471.9,470.62,471.9,2005.0,464.7468,466.0108,464.7468,466.0108,2005.0
2024-03-15 15:30:00,472.03,473.38,471.67,472.53,23096.0,466.1392,467.4724,465.7837,466.633,23096.0
2024-03-18 09:30:00,475.08,477.78,472.19,473.44,6746.0,469.1511,471.8174,466.2972,467.5316,6746.0
2024-03-18 10:00:00,472.8,474.05,472.21,473.58,7005.0,466.8996,468.134,466.317,467.6699,7005.0
2024-03-18 10:30:00,473.57,474.73,473.43,473.88,2057.0,467.66,468.8055,467.5217,467.9661,2057.0
2024-03-18 11:00:00,473.41,473.41,470.96,472.3,1199.0,467.502,467.502,465.0826,466.4058,1199.0
2024-03-18 11:30:00,472.94,473.75,471.7,471.84,6585.0,467.0379,467.8377,465.8133,465.9516,6585.0
2024-03-18 12:00:00,472.39,473.51,471.02,473.3,8914.0,466.4947,467.6007,465.1418,467.3934,8914.0
2024-03-18 12:30:00,473.26,474.1,472.14,472.21,2913.0,467.3539,468.1834,466.2478,466.317,2913.0
2024-03-18 13:00:00,472.93,474.67,472.28,474.67,3034.0,467.028,468.7463,466.3861,468.7463,3034.0
2024-03-18 13:30:00,474.17,475.83,474.17,474.44,1635.0,468.2525,469.8918,468.2525,468.5191,1635.0
2024-03-18 14:00:00,475.43,475.49,474.77,475.39,900.0,469.4968,469.556,468.845,469.4573,900.0
2024-03-18 14:30:00,475.42,475.94,475.03,475.77,2747.0,469.4869,470.0004,469.1018,469.8325,2747.0
2024-03-18 15:00:00,476.0,476.45,475.42,475.75,3884.0,470.0597,470.504,469.4869,469.8128,3884.0
2024-03-18 15:30:00,475.57,476.0,471.87,473.22,10727.0,469.635,470.0597,465.9812,467.3144,10727.0
2024-03-19 09:30:00,468.52,473.99,468.52,472.57,3428.0,462.673,468.0747,462.673,466.6725,3428.0
2024-03-19 10:00:00,472.46,474.41,472.45,474.34,1316.0,466.5638,468.4895,466.554,468.4204,1316.0
2024-03-19 10:30:00,474.36,474.36,471.61,472.08,3912.0,468.4401,468.4401,465.7244,466.1886,3912.0
2024-03-19 11:00:00,471.86,471.95,471.35,471.95,600.0,465.9713,466.0602,465.4677,466.0602,600.0
2024-03-19 11:30:00,472.77,473.98,472.77,473.98,1085.0,466.87,468.0649,466.87,468.0649,1085.0
2024-03-19 12:00:00,474.19,474.43,473.39,474.43,3613.0,468.2723,468.5093,467.4822,468.5093,3613.0
2024-03-19 12:30:00,475.85,477.52,475.73,476.48,4187.0,469.9115,471.5607,469.793,470.5337,4187.0
2024-03-19 13:00:00,476.5,479.28,476.1,479.28,1605.0,470.5534,473.2987,470.1584,473.2987,1605.0
2024-03-19 13:30:00,479.25,479.26,477.37,477.37,1362.0,473.2691,473.279,471.4126,471.4126,1362.0
2024-03-19 14:00:00,477.08,478.75,477.07,478.38,1800.0,471.1262,472.7753,471.1163,472.41,1800.0
2024-03-19 14:30:00,478.25,479.01,477.81,478.02,1740.0,472.2816,473.0321,471.8471,472.0545,1740.0
2024-03-19 15:00:00,478.04,480.18,478.03,480.18,2971.0,472.0742,474.1875,472.0643,474.1875,2971.0
2024-03-19 15:30:00,480.88,483.43,480.42,482.87,18410.0,474.8788,477.3969,474.4245,476.8439,18410.0
2024-03-20 09:30:00,485.17,485.17,482.29,482.97,2159.0,479.1152,479.1152,476.2712,476.9427,2159.0
2024-03-20 10:00:00,483.06,483.2,481.5,481.55,2320.0,477.0316,477.1698,475.491,475.5404,2320.0
2024-03-20 10:30:00,480.75,483.09,480.51,483.09,2164.0,474.7504,477.0612,474.5134,477.0612,2164.0
2024-03-20 11:00:00,483.06,483.83,482.33,482.34,3415.0,477.0316,477.7919,476.3107,476.3205,3415.0
2024-03-20 11:30:00,482.48,483.02,482.17,482.32,2260.0,476.4588,476.9921,476.1527,476.3008,2260.0
2024-03-20 12:00:00,482.08,482.89,481.76,482.89,2945.0,476.0638,476.8637,475.7478,476.8637,2945.0
2024-03-20 12:30:00,482.52,483.16,482.31,482.68,1000.0,476.4983,477.1303,476.2909,476.6563,1000.0
2024-03-20 13:00:00,482.93,483.25,481.68,483.2,3053.0,476.9032,477.2192,475.6688,477.1698,3053.0
2024-03-20 13:30:00,482.73,483.31,482.71,483.31,949.0,476.7057,477.2784,476.6859,477.2784,949.0
2024-03-20 14:00:00,483.27,488.06,483.27,484.96,1809.0,477.2389,481.9692,477.2389,478.9078,1809.0
2024-03-20 14:30:00,484.67,487.06,482.92,485.39,1441.0,478.6215,480.9816,476.8933,479.3325,1441.0
2024-03-20 15:00:00,485.81,487.2,485.0,487.2,2858.0,479.7472,481.1199,478.9473,481.1199,2858.0
2024-03-20 15:30:00,487.56,488.8,486.33,488.3,12626.0,481.4754,482.6999,480.2607,482.2062,12626.0
2024-03-21 09:30:00,492.96,494.49,489.21,491.81,4530.0,486.808,488.3189,483.1048,485.6724,4530.0
2024-03-21 10:00:00,493.51,495.91,492.96,495.91,8010.0,487.3511,489.7212,486.808,489.7212,8010.0
2024-03-21 10:30:00,496.7,500.11,495.61,500.11,2952.0,490.5013,493.8688,489.4249,493.8688,2952.0
2024-03-21 11:00:00,499.34,500.08,497.85,498.49,10944.0,493.1084,493.8392,491.637,492.269,10944.0
2024-03-21 11:30:00,498.48,499.24,495.26,497.88,6659.0,492.2591,493.0096,489.0793,491.6666,6659.0
2024-03-21 12:00:00,497.49,498.93,497.37,498.93,1807.0,491.2815,492.7035,491.163,492.7035,1807.0
2024-03-21 12:30:00,498.38,499.78,497.81,499.74,1036.0,492.1604,493.5429,491.5975,493.5034,1036.0
2024-03-21 13:00:00,499.64,500.16,498.17,500.16,2408.0,493.4046,493.9182,491.953,493.9182,2408.0
2024-03-21 13:30:00,500.05,500.82,499.4,500.41,5604.0,493.8095,494.5699,493.1676,494.165,5604.0
2024-03-21 14:00:00,500.15,500.75,499.16,500.54,4104.0,493.9083,494.5008,492.9306,494.2934,4104.0
2024-03-21 14:30:00,500.41,500.41,497.93,499.11,3877.0,494.165,494.165,491.716,492.8813,3877.0
2024-03-21 15:00:00,499.46,500.57,498.92,500.57,2836.0,493.2269,494.323,492.6936,494.323,2836.0
2024-03-21 15:30:00,500.7,501.72,498.98,499.61,20929.0,494.4514,495.4587,492.7529,493.375,20929.0
2024-03-22 09:30:00,497.78,498.0,494.83,494.83,5104.0,491.5679,491.7851,488.6547,488.6547,5104.0
2024-03-22 10:00:00,494.87,495.83,493.15,495.69,6541.0,488.6942,489.6422,486.9956,489.5039,6541.0
2024-03-22 10:30:00,496.42,496.42,490.6,490.6,7191.0,490.2248,490.2248,484.4775,484.4775,7191.0
2024-03-22 11:00:00,490.64,491.85,490.54,491.84,4397.0,484.517,485.7119,484.4182,485.702,4397.0
2024-03-22 11:30:00,491.98,492.76,490.38,490.64,6998.0,485.8402,486.6105,484.2602,484.517,6998.0
2024-03-22 12:00:00,492.33,494.91,492.33,494.77,3358.0,486.1859,488.7337,486.1859,488.5954,3358.0
2024-03-22 12:30:00,494.4,496.01,494.4,496.0,4028.0,488.23,489.8199,488.23,489.8101,4028.0
2024-03-22 13:00:00,495.58,495.89,494.56,495.16,2882.0,489.3953,489.7014,488.388,488.9806,2882.0
2024-03-22 13:30:00,494.97,496.25,493.65,495.97,10266.0,488.7929,490.0569,487.4894,489.7804,10266.0
2024-03-22 14:00:00,496.54,496.59,495.36,495.92,2818.0,490.3433,490.3927,489.1781,489.7311,2818.0
2024-03-22 14:30:00,495.92,496.39,494.37,494.45,2497.0,489.7311,490.1952,488.2004,488.2794,2497.0
2024-03-22 15:00:00,494.19,494.23,492.45,493.24,4712.0,488.0227,488.0622,486.3044,487.0845,4712.0
2024-03-22 15:30:00,492.85,494.16,492.15,493.85,21544.0,486.6994,487.993,486.0081,487.6869,21544.0
2024-03-25 09:30:00,493.6,494.1,490.9,491.4,5454.0,487.44,487.9338,484.7737,485.2675,5454.0
2024-03-25 10:00:00,490.78,491.03,489.95,490.05,2268.0,484.6552,484.9021,483.8356,483.9343,2268.0
2024-03-25 10:30:00,489.49,490.33,488.73,490.33,4224.0,483.3813,484.2108,482.6308,484.2108,4224.0
2024-03-25 11:00:00,490.35,490.35,489.7,490.04,923.0,484.2306,484.2306,483.5887,483.9244,923.0
2024-03-25 11:30:00,489.86,490.08,486.73,486.73,9261.0,483.7467,483.9639,480.6558,480.6558,9261.0
2024-03-25 12:00:00,487.83,487.98,486.51,487.13,4796.0,481.742,481.8902,480.4385,481.0508,4796.0
2024-03-25 12:30:00,487.08,487.16,485.2,485.47,7840.0,481.0014,481.0804,479.1449,479.4115,7840.0
2024-03-25 13:00:00,485.17,487.04,484.17,487.04,3400.0,479.1152,480.9619,478.1277,480.9619,3400.0
2024-03-25 13:30:00,487.32,488.95,486.53,488.65,5462.0,481.2384,482.8481,480.4583,482.5518,5462.0
2024-03-25 14:00:00,489.01,490.15,489.01,489.54,2303.0,482.9073,484.0331,482.9073,483.4307,2303.0
2024-03-25 14:30:00,489.73,491.53,489.72,491.5,2508.0,483.6183,485.3959,483.6084,485.3662,2508.0
2024-03-25 15:00:00,491.33,491.86,490.08,490.7,2300.0,485.1983,485.7217,483.9639,484.5762,2300.0
2024-03-25 15:30:00,490.99,491.74,488.92,489.2,9191.0,484.8626,485.6032,482.8184,483.0949,9191.0
2024-03-26 09:30:00,488.87,491.58,485.83,491.58,1870.0,482.769,485.4452,479.767,485.4452,1870.0
2024-03-26 10:00:00,490.35,491.37,488.2,488.62,8853.0,484.2306,485.2379,482.1074,482.5222,8853.0
2024-03-26 10:30:00,489.14,489.22,487.27,488.54,3569.0,483.0357,483.1147,481.189,482.4432,3569.0
2024-03-26 11:00:00,489.39,490.18,489.38,490.18,509.0,483.2826,484.0627,483.2727,484.0627,509.0
2024-03-26 11:30:00,489.51,490.53,488.6,490.53,3718.0,483.4011,484.4083,482.5024,484.4083,3718.0
2024-03-26 12:00:00,490.53,490.53,489.24,489.87,4892.0,484.4083,484.4083,483.1344,483.7566,4892.0
2024-03-26 12:30:00,490.04,490.62,489.0,490.25,6307.0,483.9244,484.4972,482.8974,484.1318,6307.0
2024-03-26 13:00:00,489.53,490.38,489.19,489.53,2285.0,483.4208,484.2602,483.0851,483.4208,2285.0
2024-03-26 13:30:00,490.15,490.15,487.62,488.0,5064.0,484.0331,484.0331,481.5346,481.9099,5064.0
2024-03-26 14:00:00,488.46,489.68,488.46,489.68,2610.0,482.3642,483.5689,482.3642,483.5689,2610.0
2024-03-26 14:30:00,489.69,490.08,488.57,488.75,4764.0,483.5788,483.9639,482.4728,482.6505,4764.0
2024-03-26 15:00:00,488.85,488.89,486.24,486.66,6724.0,482.7493,482.7888,480.1719,480.5866,6724.0
2024-03-26 15:30:00,486.91,486.91,483.92,484.06,27389.0,480.8335,480.8335,477.8808,478.0191,27389.0
2024-03-27 09:30:00,486.04,487.76,485.41,487.76,7102.0,481.0592,482.7616,480.4357,482.7616,7102.0
2024-03-27 10:00:00,486.65,486.65,480.37,480.7,5589.0,481.663,481.663,475.4473,475.7739,5589.0
2024-03-27 10:30:00,480.8,484.34,480.78,482.95,13222.0,475.8729,479.3766,475.8531,478.0009,13222.0
2024-03-27 11:00:00,483.27,484.26,483.15,483.67,2371.0,478.3176,479.2975,478.1988,478.7135,2371.0
2024-03-27 11:30:00,483.03,483.88,483.02,483.41,697.0,478.0801,478.9213,478.0702,478.4562,697.0
2024-03-27 12:00:00,483.06,483.3,481.66,483.3,6994.0,478.1097,478.3473,476.7241,478.3473,6994.0
2024-03-27 12:30:00,483.52,483.78,483.09,483.09,1101.0,478.565,478.8224,478.1394,478.1394,1101.0
2024-03-27 13:00:00,482.77,482.77,481.61,482.55,1565.0,477.8227,477.8227,476.6746,477.605,1565.0
2024-03-27 13:30:00,482.84,482.88,481.84,482.42,2982.0,477.892,477.9316,476.9023,477.4763,2982.0
2024-03-27 14:00:00,481.96,482.58,481.24,482.58,4273.0,477.021,477.6347,476.3084,477.6347,4273.0
2024-03-27 14:30:00,482.71,482.72,482.24,482.58,1812.0,477.7633,477.7732,477.2982,477.6347,1812.0
2024-03-27 15:00:00,482.54,483.77,482.52,483.75,2071.0,477.5951,478.8125,477.5753,478.7927,2071.0
2024-03-27 15:30:00,484.47,487.73,484.31,487.05,10722.0,479.5053,482.7319,479.3469,482.0589,10722.0
2024-03-28 09:30:00,487.0,489.65,485.58,489.56,3873.0,482.0094,484.6322,480.6039,484.5431,3873.0
2024-03-28 10:00:00,487.68,488.65,485.7,487.12,7461.0,482.6824,483.6425,480.7227,482.1281,7461.0
2024-03-28 10:30:00,487.13,487.9,486.71,487.8,5559.0,482.138,482.9002,481.7223,482.8012,5559.0
2024-03-28 11:00:00,487.72,487.73,487.32,487.72,787.0,482.722,482.7319,482.3261,482.722,787.0
2024-03-28 11:30:00,488.01,489.05,488.01,488.2,3002.0,483.009,484.0384,483.009,483.1971,3002.0
2024-03-28 12:00:00,488.28,489.81,487.55,489.81,4386.0,483.2763,484.7906,482.5537,484.7906,4386.0
2024-03-28 12:30:00,489.8,489.8,487.05,487.93,3745.0,484.7807,484.7807,482.0589,482.9298,3745.0
2024-03-28 13:00:00,487.9,487.9,487.49,487.66,1209.0,482.9002,482.9002,482.4944,482.6626,1209.0
2024-03-28 13:30:00,487.77,488.06,487.76,488.06,200.0,482.7715,483.0585,482.7616,483.0585,200.0
2024-03-28 14:00:00,487.23,487.54,486.4,486.69,1140.0,482.237,482.5438,481.4155,481.7026,1140.0
2024-03-28 14:30:00,486.99,486.99,486.51,486.51,200.0,481.9995,481.9995,481.5244,481.5244,200.0
2024-03-28 15:00:00,487.47,489.35,487.47,489.35,1026.0,482.4746,484.3353,482.4746,484.3353,1026.0
2024-03-28 15:30:00,489.77,489.94,488.27,488.58,7448.0,484.751,484.9192,483.2664,483.5732,7448.0
2024-04-01 09:30:00,490.87,490.87,486.17,489.69,5741.0,485.8397,485.8397,481.1879,484.6718,5741.0
2024-04-01 10:00:00,489.93,489.93,485.95,486.74,2395.0,484.9093,484.9093,480.9701,481.752,2395.0
2024-04-01 10:30:00,486.34,489.11,486.11,488.96,8307.0,481.3561,484.0978,481.1285,483.9493,8307.0
2024-04-01 11:00:00,489.29,489.91,488.36,489.0,1500.0,484.2759,484.8896,483.3554,483.9889,1500.0
2024-04-01 11:30:00,489.0,489.77,487.89,488.53,1797.0,483.9889,484.751,482.8903,483.5237,1797.0
2024-04-01 12:00:00,488.07,488.42,486.8,487.65,4900.0,483.0684,483.4148,481.8114,482.6527,4900.0
2024-04-01 12:30:00,487.58,487.59,486.87,486.87,1235.0,482.5834,482.5933,481.8807,481.8807,1235.0
2024-04-01 13:00:00,486.16,486.16,484.09,485.85,3866.0,481.178,481.178,479.1292,480.8712,3866.0
2024-04-01 13:30:00,485.55,485.99,484.87,485.25,2072.0,480.5742,481.0097,479.9012,480.2773,2072.0
2024-04-01 14:00:00,485.27,486.41,485.16,485.16,3904.0,480.2971,481.4254,480.1882,480.1882,3904.0
2024-04-01 14:30:00,485.0,485.49,483.5,483.5,3524.0,480.0299,480.5148,478.5452,478.5452,3524.0
2024-04-01 15:00:00,483.77,484.74,483.32,484.62,1198.0,478.8125,479.7725,478.3671,479.6538,1198.0
2024-04-01 15:30:00,484.33,484.9,482.73,484.18,12870.0,479.3667,479.9309,477.7831,479.2183,12870.0
2024-04-02 09:30:00,481.62,481.62,472.41,474.92,8710.0,476.6845,476.6845,467.5689,470.0532,8710.0
2024-04-02 10:00:00,475.12,476.32,473.02,474.7,8663.0,470.2511,471.4388,468.1726,469.8354,8663.0
2024-04-02 10:30:00,474.6,478.66,474.6,476.78,5331.0,469.7364,473.7548,469.7364,471.8941,5331.0
2024-04-02 11:00:00,476.8,479.76,476.25,479.76,8512.0,471.9139,474.8436,471.3695,474.8436,8512.0
2024-04-02 11:30:00,479.14,479.14,475.24,476.49,5325.0,474.2299,474.2299,470.3699,471.6071,5325.0
2024-04-02 12:00:00,476.18,477.89,475.89,477.89,3534.0,471.3003,472.9927,471.0132,472.9927,3534.0
2024-04-02 12:30:00,478.0,478.01,476.49,477.21,2109.0,473.1016,473.1115,471.6071,472.3197,2109.0
2024-04-02 13:00:00,476.96,477.15,475.5,476.4,5384.0,472.0723,472.2603,470.6272,471.518,5384.0
2024-04-02 13:30:00,475.93,475.93,475.24,475.62,400.0,471.0528,471.0528,470.3699,470.746,400.0
2024-04-02 14:00:00,476.12,476.93,475.44,476.64,5198.0,471.2409,472.0426,470.5678,471.7555,5198.0
2024-04-02 14:30:00,477.1,477.47,476.36,476.99,1907.0,472.2108,472.577,471.4784,472.102,1907.0
2024-04-02 15:00:00,477.45,478.93,477.45,478.07,7112.0,472.5572,474.0221,472.5572,473.1709,7112.0
2024-04-02 15:30:00,477.99,479.31,476.28,478.05,16688.0,473.0917,474.3982,471.3992,473.1511,16688.0
2024-04-03 09:30:00,478.25,480.32,477.06,478.21,9736.0,473.349,475.3978,472.1712,473.3095,9736.0
2024-04-03 10:00:00,478.42,480.1,478.28,479.16,7094.0,473.5173,475.1801,473.3787,474.2497,7094.0
2024-04-03 10:30:00,479.0,480.96,478.73,479.98,9057.0,474.0914,476.0313,473.8241,475.0613,9057.0
2024-04-03 11:00:00,480.25,482.7,479.84,482.38,2720.0,475.3285,477.7534,474.9227,477.4367,2720.0
2024-04-03 11:30:00,482.67,482.85,480.84,481.08,1744.0,477.7237,477.9019,475.9125,476.15,1744.0
2024-04-03 12:00:00,480.43,482.29,480.43,481.84,5754.0,475.5067,477.3476,475.5067,476.9023,5754.0
2024-04-03 12:30:00,482.0,482.71,481.87,481.87,1453.0,477.0606,477.7633,476.9319,476.9319,1453.0
2024-04-03 13:00:00,482.27,482.27,481.03,481.69,3667.0,477.3278,477.3278,476.1006,476.7538,3667.0
2024-04-03 13:30:00,481.67,481.83,479.91,479.91,5199.0,476.734,476.8924,474.992,474.992,5199.0
2024-04-03 14:00:00,480.0,481.84,480.0,481.65,5105.0,475.0811,476.9023,475.0811,476.7142,5105.0
2024-04-03 14:30:00,481.6,483.83,481.44,482.97,7152.0,476.6647,478.8719,476.5064,478.0207,7152.0
2024-04-03 15:00:00,482.52,482.52,480.17,480.17,2460.0,477.5753,477.5753,475.2494,475.2494,2460.0
2024-04-03 15:30:00,479.62,481.77,479.45,481.67,14837.0,474.705,476.833,474.5367,476.734,14837.0
2024-04-04 09:30:00,486.56,486.56,480.47,480.47,4166.0,481.5739,481.5739,475.5463,475.5463,4166.0
2024-04-04 10:00:00,481.09,482.05,480.44,481.98,8088.0,476.1599,477.1101,475.5166,477.0408,8088.0
2024-04-04 10:30:00,481.98,485.72,481.97,484.86,11105.0,477.0408,480.7425,477.0309,479.8913,11105.0
2024-04-04 11:00:00,484.85,484.85,482.53,483.46,12939.0,479.8814,479.8814,477.5852,478.5057,12939.0
2024-04-04 11:30:00,483.12,483.12,481.33,481.55,4124.0,478.1691,478.1691,476.3975,476.6152,4124.0
2024-04-04 12:00:00,481.42,482.6,480.85,481.46,6607.0,476.4866,477.6545,475.9224,476.5261,6607.0
2024-04-04 12:30:00,481.11,481.98,480.82,481.58,2241.0,476.1797,477.0408,475.8927,476.6449,2241.0
2024-04-04 13:00:00,481.92,481.92,480.26,480.52,2149.0,476.9814,476.9814,475.3384,475.5958,2149.0
2024-04-04 13:30:00,480.29,480.29,478.3,478.35,6466.0,475.3681,475.3681,473.3985,473.448,6466.0
2024-04-04 14:00:00,478.13,478.13,472.36,472.92,7937.0,473.2303,473.2303,467.5194,468.0737,7937.0
2024-04-04 14:30:00,471.46,471.75,466.8,467.88,8443.0,466.6286,466.9157,462.0164,463.0853,8443.0
2024-04-04 15:00:00,467.74,469.0,466.49,466.53,4995.0,462.9467,464.1938,461.7096,461.7491,4995.0
2024-04-04 15:30:00,467.34,467.46,465.04,465.69,24820.0,462.5508,462.6696,460.2744,460.9178,24820.0
2024-04-05 09:30:00,467.93,474.5,467.93,474.5,4741.0,463.1348,469.6375,463.1348,469.6375,4741.0
2024-04-05 10:00:00,474.85,476.55,474.55,475.18,12613.0,469.9839,471.6665,469.687,470.3105,12613.0
2024-04-05 10:30:00,475.1,476.7,474.75,476.19,5946.0,470.2313,471.8149,469.8849,471.3102,5946.0
2024-04-05 11:00:00,476.3,479.83,476.3,479.34,10925.0,471.419,474.9128,471.419,474.4279,10925.0
2024-04-05 11:30:00,479.51,481.72,479.51,481.62,4328.0,474.5961,476.7835,474.5961,476.6845,4328.0
2024-04-05 12:00:00,481.39,483.19,481.39,482.34,1625.0,476.4569,478.2384,476.4569,477.3971,1625.0
2024-04-05 12:30:00,481.98,483.05,481.96,483.04,1851.0,477.0408,478.0999,477.021,478.09,1851.0
2024-04-05 13:00:00,482.78,483.07,480.43,480.6,3175.0,477.8326,478.1196,475.5067,475.675,3175.0
2024-04-05 13:30:00,480.65,480.75,477.18,477.46,6818.0,475.7244,475.8234,472.29,472.5671,6818.0
2024-04-05 14:00:00,477.61,480.51,477.61,479.14,3577.0,472.7156,475.5859,472.7156,474.2299,3577.0
2024-04-05 14:30:00,479.57,479.57,477.3,478.02,3487.0,474.6555,474.6555,472.4088,473.1214,3487.0
2024-04-05 15:00:00,478.14,479.89,478.14,479.89,2979.0,473.2402,474.9722,473.2402,474.9722,2979.0
2024-04-05 15:30:00,479.47,481.01,479.47,480.37,12927.0,474.5565,476.0808,474.5565,475.4473,12927.0
2024-04-08 09:30:00,483.18,486.64,478.06,485.62,6125.0,478.2285,481.6531,473.161,480.6435,6125.0
2024-04-08 10:00:00,483.28,483.28,480.27,482.01,4132.0,478.3275,478.3275,475.3483,477.0705,4132.0
2024-04-08 10:30:00,482.14,483.69,481.63,481.63,3221.0,477.1992,478.7333,476.6944,476.6944,3221.0
2024-04-08 11:00:00,481.06,482.56,481.05,482.56,3034.0,476.1302,477.6149,476.1203,477.6149,3034.0
2024-04-08 11:30:00,482.09,482.78,481.51,482.74,2420.0,477.1497,477.8326,476.5756,477.793,2420.0
2024-04-08 12:00:00,482.92,483.25,482.47,482.64,1640.0,477.9712,478.2978,477.5258,477.6941,1640.0
2024-04-08 12:30:00,483.26,484.33,483.26,484.33,800.0,478.3077,479.3667,478.3077,479.3667,800.0
2024-04-08 13:00:00,485.45,485.45,483.62,484.56,3782.0,480.4753,480.4753,478.664,479.5944,3782.0
2024-04-08 13:30:00,484.54,486.9,484.49,486.67,2222.0,479.5746,481.9104,479.5251,481.6828,2222.0
2024-04-08 14:00:00,486.6,486.62,485.84,486.34,3516.0,481.6135,481.6333,480.8613,481.3561,3516.0
2024-04-08 14:30:00,486.52,487.04,485.61,486.98,2083.0,481.5343,482.049,480.6336,481.9896,2083.0
2024-04-08 15:00:00,487.02,487.59,485.74,486.32,3684.0,482.0292,482.5933,480.7623,481.3363,3684.0
2024-04-08 15:30:00,486.51,487.78,484.66,484.7,18694.0,481.5244,482.7814,479.6934,479.7329,18694.0
2024-04-09 09:30:00,486.07,487.1,479.06,479.06,4650.0,481.0889,482.1083,474.1507,474.1507,4650.0
2024-04-09 10:00:00,477.72,478.59,475.24,476.55,5795.0,472.8245,473.6856,470.3699,471.6665,5795.0
2024-04-09 10:30:00,476.21,476.21,470.73,473.01,14250.0,471.3299,471.3299,465.9061,468.1627,14250.0
2024-04-09 11:00:00,473.01,475.54,473.01,475.21,3900.0,468.1627,470.6668,468.1627,470.3402,3900.0
2024-04-09 11:30:00,475.23,476.26,474.06,476.03,5301.0,470.36,471.3794,469.202,471.1518,5301.0
2024-04-09 12:00:00,476.29,477.32,475.85,476.25,4042.0,471.4091,472.4286,470.9736,471.3695,4042.0
2024-04-09 12:30:00,476.37,478.41,475.82,477.45,6293.0,471.4883,473.5074,470.9439,472.5572,6293.0
2024-04-09 13:00:00,477.64,478.26,477.26,477.36,3034.0,472.7453,473.3589,472.3692,472.4682,3034.0
2024-04-09 13:30:00,477.43,478.25,476.66,477.45,3628.0,472.5374,473.349,471.7753,472.5572,3628.0
2024-04-09 14:00:00,477.47,479.31,477.46,479.31,1405.0,472.577,474.3982,472.5671,474.3982,1405.0
2024-04-09 14:30:00,479.03,479.39,478.6,479.18,1037.0,474.121,474.4774,473.6955,474.2695,1037.0
2024-04-09 15:00:00,479.38,481.73,478.15,481.73,10630.0,474.4675,476.7934,473.2501,476.7934,10630.0
2024-04-09 15:30:00,481.53,482.1,479.95,481.63,13201.0,476.5954,477.1596,475.0316,476.6944,13201.0
2024-04-10 09:30:00,468.24,472.27,460.39,469.07,20298.0,463.4416,467.4303,455.6721,464.2631,20298.0
2024-04-10 10:00:00,470.09,473.81,468.62,472.3,9299.0,465.2727,468.9545,463.8177,467.46,9299.0
2024-04-10 10:30:00,471.19,473.46,470.42,470.42,7190.0,466.3614,468.6081,465.5993,465.5993,7190.0
2024-04-10 11:00:00,470.57,472.15,470.13,472.15,4587.0,465.7477,467.3116,465.3123,467.3116,4587.0
2024-04-10 11:30:00,471.83,471.83,468.94,468.94,2764.0,466.9948,466.9948,464.1344,464.1344,2764.0
2024-04-10 12:00:00,468.76,469.08,467.92,468.06,4276.0,463.9563,464.273,463.1249,463.2635,4276.0
2024-04-10 12:30:00,467.77,468.17,467.21,468.17,5821.0,462.9764,463.3723,462.4222,463.3723,5821.0
2024-04-10 13:00:00,466.87,469.29,465.43,468.42,3239.0,462.0857,464.4809,460.6604,463.6198,3239.0
2024-04-10 13:30:00,467.83,468.73,466.74,468.71,2391.0,463.0358,463.9266,461.957,463.9068,2391.0
2024-04-10 14:00:00,468.91,469.54,465.89,465.89,2355.0,464.1048,464.7283,461.1157,461.1157,2355.0
2024-04-10 14:30:00,466.5,469.32,466.45,467.25,4946.0,461.7195,464.5106,461.67,462.4618,4946.0
2024-04-10 15:00:00,468.11,470.9,467.33,469.68,3422.0,463.313,466.0744,462.5409,464.8669,3422.0
2024-04-10 15:30:00,468.43,468.85,466.22,466.3,17280.0,463.6297,464.0454,461.4423,461.5215,17280.0
2024-04-11 09:30:00,469.72,470.34,464.84,466.52,6158.0,464.9065,465.5201,460.0765,461.7392,6158.0
2024-04-11 10:00:00,466.8,466.8,461.63,461.64,5735.0,462.0164,462.0164,456.8994,456.9093,5735.0
2024-04-11 10:30:00,461.08,463.95,461.07,463.95,10927.0,456.355,459.1956,456.3451,459.1956,10927.0
2024-04-11 11:00:00,465.37,466.09,465.0,465.0,1800.0,460.601,461.3137,460.2348,460.2348,1800.0
2024-04-11 11:30:00,464.9,465.42,464.02,465.42,3004.0,460.1358,460.6505,459.2649,460.6505,3004.0
2024-04-11 12:00:00,466.08,466.8,465.43,466.21,2300.0,461.3038,462.0164,460.6604,461.4324,2300.0
2024-04-11 12:30:00,466.16,466.16,465.28,466.16,1780.0,461.3829,461.3829,460.512,461.3829,1780.0
2024-04-11 13:00:00,465.72,467.88,465.7,467.54,1884.0,460.9474,463.0853,460.9276,462.7488,1884.0
2024-04-11 13:30:00,466.87,467.35,465.88,467.35,1200.0,462.0857,462.5607,461.1058,462.5607,1200.0
2024-04-11 14:00:00,467.15,467.65,466.71,467.21,1005.0,462.3628,462.8577,461.9273,462.4222,1005.0
2024-04-11 14:30:00,466.99,467.42,466.38,466.73,2000.0,462.2044,462.63,461.6007,461.9471,2000.0
2024-04-11 15:00:00,467.19,467.48,465.3,465.62,1800.0,462.4024,462.6894,460.5317,460.8485,1800.0
2024-04-11 15:30:00,465.24,465.94,463.54,464.5,25351.0,460.4724,461.1652,458.7898,459.7399,25351.0
2024-04-12 09:30:00,461.46,467.55,460.42,467.55,8409.0,456.7311,462.7587,455.7018,462.7587,8409.0
2024-04-12 10:00:00,465.91,468.78,464.09,468.67,24270.0,461.1355,463.9761,459.3341,463.8672,24270.0
2024-04-12 10:30:00,469.56,469.57,466.25,466.64,1600.0,464.7481,464.758,461.472,461.858,1600.0
2024-04-12 11:00:00,468.49,471.34,468.42,471.34,2104.0,463.6891,466.5099,463.6198,466.5099,2104.0
2024-04-12 11:30:00,471.55,472.14,469.64,469.7,6008.0,466.7177,467.3017,464.8273,464.8867,6008.0
2024-04-12 12:00:00,469.63,469.87,468.19,469.52,2710.0,464.8174,465.0549,463.3921,464.7085,2710.0
2024-04-12 12:30:00,469.04,469.04,467.65,468.44,1987.0,464.2334,464.2334,462.8577,463.6396,1987.0
2024-04-12 13:00:00,467.62,468.36,466.62,466.63,3389.0,462.828,463.5604,461.8382,461.8481,3389.0
2024-04-12 13:30:00,466.59,468.01,465.6,468.0,10941.0,461.8085,463.214,460.8287,463.2041,10941.0
2024-04-12 14:00:00,467.52,468.13,467.2,467.44,5230.0,462.729,463.3327,462.4123,462.6498,5230.0
2024-04-12 14:30:00,467.29,468.23,467.07,467.84,10095.0,462.5014,463.4317,462.2836,463.0457,10095.0
2024-04-12 15:00:00,467.81,469.68,467.58,468.97,5711.0,463.016,464.8669,462.7884,464.1641,5711.0
2024-04-12 15:30:00,468.89,471.4,467.94,471.38,30354.0,464.085,466.5692,463.1447,466.5494,30354.0
2024-04-15 09:30:00,478.2,481.24,476.44,476.66,3230.0,473.2996,476.3084,471.5576,471.7753,3230.0
2024-04-15 10:00:00,475.33,476.26,470.43,470.44,8802.0,470.459,471.3794,465.6092,465.6191,8802.0
2024-04-15 10:30:00,469.88,470.49,469.25,469.43,2784.0,465.0648,465.6686,464.4413,464.6194,2784.0
2024-04-15 11:00:00,468.54,469.76,468.54,469.69,2306.0,463.7385,464.946,463.7385,464.8768,2306.0
2024-04-15 11:30:00,469.86,471.12,469.86,471.12,1950.0,465.045,466.2921,465.045,466.2921,1950.0
2024-04-15 12:00:00,470.53,470.91,469.59,469.59,2099.0,465.7082,466.0843,464.7778,464.7778,2099.0
2024-04-15 12:30:00,468.76,468.79,467.71,468.06,1764.0,463.9563,463.986,462.9171,463.2635,1764.0
2024-04-15 13:00:00,467.71,468.12,463.28,463.72,2026.0,462.9171,463.3228,458.5324,458.9679,2026.0
2024-04-15 13:30:00,462.73,463.3,461.44,463.27,2334.0,457.9881,458.5522,456.7113,458.5226,2334.0
2024-04-15 14:00:00,462.18,462.68,461.65,462.39,1300.0,457.4437,457.9386,456.9192,457.6516,1300.0
2024-04-15 14:30:00,462.15,464.59,462.15,464.39,2328.0,457.414,459.829,457.414,459.6311,2328.0
2024-04-15 15:00:00,464.36,464.36,461.83,462.38,2596.0,459.6014,459.6014,457.0973,457.6417,2596.0
2024-04-15 15:30:00,462.7,462.7,460.81,461.51,16186.0,457.9584,457.9584,456.0878,456.7806,16186.0
2024-04-16 09:30:00,458.7,458.7,454.44,456.19,7544.0,453.9994,453.9994,449.783,451.5151,7544.0
2024-04-16 10:00:00,455.74,456.23,454.0,454.58,9279.0,451.0697,451.5547,449.3475,449.9216,9279.0
2024-04-16 10:30:00,455.23,455.23,453.73,455.2,8793.0,450.5649,450.5649,449.0803,450.5352,8793.0
2024-04-16 11:00:00,455.12,457.08,455.0,456.98,5105.0,450.4561,452.396,450.3373,452.297,5105.0
2024-04-16 11:30:00,456.54,460.08,456.47,458.8,6253.0,451.8615,455.3652,451.7922,454.0984,6253.0
2024-04-16 12:00:00,458.48,461.26,457.74,460.33,7470.0,453.7816,456.5331,453.0492,455.6127,7470.0
2024-04-16 12:30:00,460.5,460.92,459.04,459.57,3676.0,455.7809,456.1966,454.3359,454.8605,3676.0
2024-04-16 13:00:00,459.0,460.11,458.69,459.13,10537.0,454.2963,455.3949,453.9895,454.425,10537.0
2024-04-16 13:30:00,458.42,459.05,456.7,457.55,5995.0,453.7223,454.3458,452.0199,452.8612,5995.0
2024-04-16 14:00:00,457.08,461.26,457.06,458.19,4391.0,452.396,456.5331,452.3762,453.4946,4391.0
2024-04-16 14:30:00,458.76,462.11,458.75,462.11,1637.0,454.0588,457.3744,454.0489,457.3744,1637.0
2024-04-16 15:00:00,462.86,462.86,461.46,462.29,4514.0,458.1168,458.1168,456.7311,457.5526,4514.0
2024-04-16 15:30:00,461.86,462.4,459.13,461.03,19540.0,457.127,457.6615,454.425,456.3055,19540.0
2024-04-17 09:30:00,462.26,462.71,457.21,462.71,5033.0,457.5229,457.9683,452.5247,457.9683,5033.0
2024-04-17 10:00:00,462.03,462.88,460.01,461.6,10402.0,457.2953,458.1365,455.296,456.8697,10402.0
2024-04-17 10:30:00,461.84,462.43,459.06,459.71,6298.0,457.1072,457.6912,454.3557,454.999,6298.0
2024-04-17 11:00:00,459.36,459.85,457.62,458.18,8598.0,454.6526,455.1376,452.9305,453.4847,8598.0
2024-04-17 11:30:00,457.39,457.91,456.36,457.75,2826.0,452.7028,453.2175,451.6834,453.0591,2826.0
2024-04-17 12:00:00,457.74,457.74,455.41,456.75,5300.0,453.0492,453.0492,450.7431,452.0694,5300.0
2024-04-17 12:30:00,456.16,456.91,454.85,456.02,8592.0,451.4854,452.2277,450.1888,451.3468,8592.0
2024-04-17 13:00:00,455.55,458.12,455.55,457.35,7713.0,450.8817,453.4253,450.8817,452.6632,7713.0
2024-04-17 13:30:00,457.4,458.1,456.28,458.1,4445.0,452.7127,453.4055,451.6042,453.4055,4445.0
2024-04-17 14:00:00,458.42,459.05,457.35,459.05,3813.0,453.7223,454.3458,452.6632,454.3458,3813.0
2024-04-17 14:30:00,459.27,462.19,458.89,459.65,18245.0,454.5635,457.4536,454.1874,454.9396,18245.0
2024-04-17 15:00:00,459.65,459.95,458.19,459.61,10837.0,454.9396,455.2366,453.4946,454.9001,10837.0
2024-04-17 15:30:00,459.6,460.59,457.34,458.0,37455.0,454.8902,455.87,452.6533,453.3066,37455.0
2024-04-18 09:30:00,462.45,462.45,458.44,460.77,1699.0,457.711,457.711,453.742,456.0482,1699.0
2024-04-18 10:00:00,461.55,462.83,461.55,462.83,944.0,456.8202,458.0871,456.8202,458.0871,944.0
2024-04-18 10:30:00,465.29,466.06,464.28,464.87,10274.0,460.5219,461.284,459.5222,460.1062,10274.0
2024-04-18 11:00:00,465.56,467.09,465.53,466.25,5843.0,460.7891,462.3034,460.7594,461.472,5843.0
2024-04-18 11:30:00,464.62,464.67,463.69,464.28,1915.0,459.8587,459.9082,458.9382,459.5222,1915.0
2024-04-18 12:00:00,464.83,464.92,463.16,464.92,6651.0,460.0666,460.1556,458.4137,460.1556,6651.0
2024-04-18 12:30:00,465.29,465.29,461.87,461.87,3317.0,460.5219,460.5219,457.1369,457.1369,3317.0
2024-04-18 13:00:00,462.21,462.21,458.77,461.66,8589.0,457.4734,457.4734,454.0687,456.929,8589.0
2024-04-18 13:30:00,460.74,460.98,459.31,460.87,5574.0,456.0185,456.256,454.6031,456.1471,5574.0
2024-04-18 14:00:00,460.65,460.65,459.33,459.79,4256.0,455.9294,455.9294,454.6229,455.0782,4256.0
2024-04-18 14:30:00,459.4,459.44,458.3,458.33,3723.0,454.6922,454.7318,453.6035,453.6332,3723.0
2024-04-18 15:00:00,458.41,460.45,458.41,458.96,7194.0,453.7124,455.7314,453.7124,454.2567,7194.0
2024-04-18 15:30:00,459.61,460.04,458.14,458.21,26150.0,454.9001,455.3257,453.4451,453.5144,26150.0
2024-04-19 09:30:00,458.87,462.0,458.87,461.76,2465.0,454.1676,457.2656,454.1676,457.028,2465.0
2024-04-19 10:00:00,464.23,464.31,458.44,459.85,3767.0,459.4727,459.5519,453.742,455.1376,3767.0
2024-04-19 10:30:00,459.52,460.0,458.06,458.62,2652.0,454.811,455.2861,453.3659,453.9202,2652.0
2024-04-19 11:00:00,459.35,462.17,459.19,462.17,5480.0,454.6427,457.4338,454.4844,457.4338,5480.0
2024-04-19 11:30:00,462.84,463.5,460.61,460.78,14553.0,458.097,458.7502,455.8898,456.0581,14553.0
2024-04-19 12:00:00,461.54,461.57,458.32,458.47,4924.0,456.8103,456.84,453.6233,453.7717,4924.0
2024-04-19 12:30:00,458.16,458.41,456.05,458.38,3088.0,453.4649,453.7124,451.3765,453.6827,3088.0
2024-04-19 13:00:00,458.85,460.48,458.8,459.67,2386.0,454.1478,455.7611,454.0984,454.9594,2386.0
2024-04-19 13:30:00,459.28,460.85,459.1,459.84,1854.0,454.5734,456.1274,454.3953,455.1277,1854.0
2024-04-19 14:00:00,459.43,459.43,457.42,457.42,3298.0,454.7219,454.7219,452.7325,452.7325,3298.0
2024-04-19 14:30:00,457.03,457.03,454.58,456.09,2737.0,452.3465,452.3465,449.9216,451.4161,2737.0
2024-04-19 15:00:00,456.3,458.25,455.53,457.5,4067.0,451.624,453.554,450.8619,452.8117,4067.0
2024-04-19 15:30:00,457.49,457.49,455.08,456.81,21131.0,452.8018,452.8018,450.4165,452.1288,21131.0
2024-04-22 09:30:00,460.22,461.89,457.39,461.07,9029.0,455.5038,457.1567,452.7028,456.3451,9029.0
2024-04-22 10:00:00,461.92,462.81,460.97,462.08,3184.0,457.1864,458.0673,456.2461,457.3447,3184.0
2024-04-22 10:30:00,461.11,461.63,459.84,460.18,4321.0,456.3847,456.8994,455.1277,455.4642,4321.0
2024-04-22 11:00:00,460.0,460.95,458.71,459.81,15890.0,455.2861,456.2263,454.0093,455.098,15890.0
2024-04-22 11:30:00,460.57,462.28,460.08,461.61,10240.0,455.8502,457.5427,455.3652,456.8796,10240.0
2024-04-22 12:00:00,462.28,464.55,462.07,462.66,18756.0,457.5427,459.7894,457.3348,457.9188,18756.0
2024-04-22 12:30:00,462.26,463.35,461.77,462.93,7731.0,457.5229,458.6017,457.0379,458.186,7731.0
2024-04-22 13:00:00,463.0,464.02,462.83,464.02,3133.0,458.2553,459.2649,458.0871,459.2649,3133.0
2024-04-22 13:30:00,463.44,467.03,463.33,466.83,9580.0,458.6908,462.244,458.5819,462.0461,9580.0
2024-04-22 14:00:00,467.11,468.08,466.3,467.93,13291.0,462.3232,463.2833,461.5215,463.1348,13291.0
2024-04-22 14:30:00,467.75,467.75,464.43,464.98,12874.0,462.9566,462.9566,459.6707,460.215,12874.0
2024-04-22 15:00:00,465.01,465.21,461.0,461.32,7001.0,460.2447,460.4427,456.2758,456.5925,7001.0
2024-04-22 15:30:00,461.06,461.88,458.95,459.07,36105.0,456.3352,457.1468,454.2468,454.3656,36105.0
2024-04-23 09:30:00,461.55,467.7,459.52,467.7,11146.0,456.8202,462.9072,454.811,462.9072,11146.0
2024-04-23 10:00:00,466.77,472.01,466.17,472.01,18763.0,461.9867,467.173,461.3928,467.173,18763.0
2024-04-23 10:30:00,472.33,473.62,470.74,472.29,6611.0,467.4897,468.7665,465.916,467.4501,6611.0
2024-04-23 11:00:00,471.83,472.83,470.05,472.29,9243.0,466.9948,467.9846,465.2331,467.4501,9243.0
2024-04-23 11:30:00,472.31,473.4,471.82,473.09,15027.0,467.4699,468.5487,466.9849,468.2419,15027.0
2024-04-23 12:00:00,473.09,474.86,472.99,473.67,13601.0,468.2419,469.9938,468.1429,468.816,13601.0
2024-04-23 12:30:00,473.35,474.26,471.34,472.32,19048.0,468.4993,469.3999,466.5099,467.4798,19048.0
2024-04-23 13:00:00,472.51,475.41,472.23,473.81,35545.0,467.6679,470.5381,467.3907,468.9545,35545.0
2024-04-23 13:30:00,474.21,476.01,473.6,474.91,6389.0,469.3504,471.132,468.7467,470.0433,6389.0
2024-04-23 14:00:00,475.06,476.0,473.39,475.35,12611.0,470.1917,471.1221,468.5388,470.4788,12611.0
2024-04-23 14:30:00,475.23,475.83,473.83,474.43,6654.0,470.36,470.9538,468.9743,469.5682,6654.0
2024-04-23 15:00:00,473.87,475.25,473.62,474.36,7495.0,469.0139,470.3798,468.7665,469.4989,7495.0
2024-04-23 15:30:00,474.06,479.56,473.75,476.19,62292.0,469.202,474.6456,468.8952,471.3102,62292.0
2024-04-24 09:30:00,470.2,499.27,470.2,493.0,66037.0,465.3815,494.1536,465.3815,487.9479,66037.0
2024-04-24 10:00:00,491.59,493.45,479.71,482.86,22711.0,486.5523,488.3933,474.7941,477.9118,22711.0
2024-04-24 10:30:00,480.69,481.74,463.02,464.04,14165.0,475.764,476.8033,458.2751,459.2847,14165.0
2024-04-24 11:00:00,464.09,465.81,461.35,463.77,15368.0,459.3341,461.0365,456.6222,459.0174,15368.0
2024-04-24 11:30:00,464.14,465.57,458.14,460.04,14147.0,459.3836,460.799,453.4451,455.3257,14147.0
2024-04-24 12:00:00,459.71,462.54,458.45,459.91,15518.0,454.999,457.8,453.7519,455.197,15518.0
2024-04-24 12:30:00,459.2,462.08,456.56,461.9,8192.0,454.4943,457.3447,451.8813,457.1666,8192.0
2024-04-24 13:00:00,461.88,462.33,457.94,461.34,13958.0,457.1468,457.5922,453.2472,456.6123,13958.0
2024-04-24 13:30:00,461.81,469.63,461.81,469.18,14603.0,457.0775,464.8174,457.0775,464.372,14603.0
2024-04-24 14:00:00,468.27,468.66,466.28,466.67,5958.0,463.4713,463.8573,461.5017,461.8877,5958.0
2024-04-24 14:30:00,466.05,466.63,464.67,465.54,7901.0,461.2741,461.8481,459.9082,460.7693,7901.0
2024-04-24 15:00:00,465.57,468.25,463.34,468.25,16526.0,460.799,463.4515,458.5918,463.4515,16526.0
2024-04-24 15:30:00,467.72,471.38,465.33,467.86,58049.0,462.9269,466.5494,460.5614,463.0655,58049.0
2024-04-25 09:30:00,463.56,463.56,449.87,451.0,29609.0,458.8096,458.8096,445.2599,446.3783,29609.0
2024-04-25 10:00:00,451.1,459.63,450.01,456.24,17824.0,446.4773,454.9199,445.3984,451.5646,17824.0
2024-04-25 10:30:00,454.92,458.78,451.55,458.74,13478.0,450.2581,454.0786,446.9227,454.039,13478.0
2024-04-25 11:00:00,458.83,463.03,458.83,462.06,12511.0,454.1281,458.285,454.1281,457.325,12511.0
2024-04-25 11:30:00,462.19,470.25,462.04,469.5,17869.0,457.4536,465.431,457.3052,464.6887,17869.0
2024-04-25 12:00:00,469.5,472.03,468.77,471.18,7249.0,464.6887,467.1928,463.9662,466.3515,7249.0
2024-04-25 12:30:00,471.41,471.41,467.82,469.34,9002.0,466.5791,466.5791,463.0259,464.5303,9002.0
2024-04-25 13:00:00,469.14,471.32,469.14,471.3,5923.0,464.3324,466.4901,464.3324,466.4703,5923.0
2024-04-25 13:30:00,471.41,474.47,471.04,474.0,3843.0,466.5791,469.6078,466.2129,469.1426,3843.0
2024-04-25 14:00:00,473.69,475.42,472.49,474.42,12195.0,468.8358,470.548,467.6481,469.5583,12195.0
2024-04-25 14:30:00,474.33,475.35,473.9,474.91,11044.0,469.4692,470.4788,469.0436,470.0433,11044.0
2024-04-25 15:00:00,474.95,480.84,474.95,478.77,37459.0,470.0829,475.9125,470.0829,473.8637,37459.0
2024-04-25 15:30:00,478.72,479.26,474.51,476.15,79933.0,473.8142,474.3487,469.6474,471.2706,79933.0
2024-04-26 09:30:00,478.81,480.64,477.73,480.18,3566.0,473.9033,475.7145,472.8344,475.2593,3566.0
2024-04-26 10:00:00,481.04,481.04,477.31,478.06,15302.0,476.1104,476.1104,472.4187,473.161,15302.0
2024-04-26 10:30:00,478.08,484.37,478.07,483.91,11701.0,473.1808,479.4063,473.1709,478.951,11701.0
2024-04-26 11:00:00,484.23,484.34,479.9,480.06,8622.0,479.2678,479.3766,474.9821,475.1405,8622.0
2024-04-26 11:30:00,480.5,480.5,478.6,480.06,5697.0,475.576,475.576,473.6955,475.1405,5697.0
2024-04-26 12:00:00,479.93,479.93,478.82,479.46,4400.0,475.0118,475.0118,473.9132,474.5466,4400.0
2024-04-26 12:30:00,479.63,481.84,479.63,481.67,1400.0,474.7149,476.9023,474.7149,476.734,1400.0
2024-04-26 13:00:00,481.32,481.46,479.94,480.22,4785.0,476.3876,476.5261,475.0217,475.2989,4785.0
2024-04-26 13:30:00,480.68,480.99,479.47,480.32,4006.0,475.7541,476.061,474.5565,475.3978,4006.0
2024-04-26 14:00:00,480.0,480.51,478.62,480.02,12879.0,475.0811,475.5859,473.7152,475.1009,12879.0
2024-04-26 14:30:00,480.79,480.79,478.7,480.51,3631.0,475.863,475.863,473.7944,475.5859,3631.0
2024-04-26 15:00:00,480.84,480.95,478.48,478.99,4419.0,475.9125,476.0214,473.5767,474.0815,4419.0
2024-04-26 15:30:00,479.0,479.49,476.79,477.15,45482.0,474.0914,474.5763,471.904,472.2603,45482.0
2024-04-29 09:30:00,478.99,479.39,475.45,477.72,5834.0,474.0815,474.4774,470.5777,472.8245,5834.0
2024-04-29 10:00:00,477.4,477.4,472.91,474.3,8025.0,472.5078,472.5078,468.0638,469.4395,8025.0
2024-04-29 10:30:00,475.06,477.55,473.62,477.55,8991.0,470.1917,472.6562,468.7665,472.6562,8991.0
2024-04-29 11:00:00,478.32,481.94,477.6,481.85,10553.0,473.4183,477.0012,472.7057,476.9121,10553.0
2024-04-29 11:30:00,481.65,482.21,478.11,479.42,7205.0,476.7142,477.2685,473.2105,474.5071,7205.0
2024-04-29 12:00:00,479.3,479.75,478.66,479.25,2865.0,474.3883,474.8337,473.7548,474.3388,2865.0
2024-04-29 12:30:00,479.46,480.38,478.51,478.51,2457.0,474.5466,475.4572,473.6064,473.6064,2457.0
2024-04-29 13:00:00,478.43,481.28,478.4,480.83,5781.0,473.5272,476.348,473.4975,475.9026,5781.0
2024-04-29 13:30:00,480.44,480.88,478.44,478.44,6211.0,475.5166,475.9521,473.5371,473.5371,6211.0
2024-04-29 14:00:00,477.69,479.35,477.62,478.45,8176.0,472.7948,474.4378,472.7255,473.547,8176.0
2024-04-29 14:30:00,477.88,477.88,476.05,476.5,2960.0,472.9828,472.9828,471.1716,471.617,2960.0
2024-04-29 15:00:00,476.18,476.75,474.05,474.39,12645.0,471.3003,471.8644,469.1921,469.5286,12645.0
2024-04-29 15:30:00,473.9,478.89,473.9,477.31,48095.0,469.0436,473.9825,469.0436,472.4187,48095.0
2024-04-30 09:30:00,476.47,480.98,465.13,478.81,3791.0,471.5873,476.0511,460.3635,473.9033,3791.0
2024-04-30 10:00:00,479.07,480.42,478.01,478.93,2273.0,474.1606,475.4968,473.1115,474.0221,2273.0
2024-04-30 10:30:00,478.14,478.59,476.91,477.25,1424.0,473.2402,473.6856,472.0228,472.3593,1424.0
2024-04-30 11:00:00,476.19,476.19,473.78,475.31,3076.0,471.3102,471.3102,468.9248,470.4392,3076.0
2024-04-30 11:30:00,475.31,475.32,472.48,473.12,3295.0,470.4392,470.4491,467.6382,468.2716,3295.0
2024-04-30 12:00:00,473.18,474.25,472.47,473.44,3047.0,468.331,469.39,467.6283,468.5883,3047.0
2024-04-30 12:30:00,473.01,473.01,471.26,471.76,2005.0,468.1627,468.1627,466.4307,466.9255,2005.0
2024-04-30 13:00:00,472.18,472.4,470.31,470.62,4794.0,467.3412,467.559,465.4904,465.7972,4794.0
2024-04-30 13:30:00,470.13,470.77,469.86,469.91,10256.0,465.3123,465.9457,465.045,465.0945,10256.0
2024-04-30 14:00:00,470.19,470.19,467.69,467.91,3204.0,465.3716,465.3716,462.8973,463.115,3204.0
2024-04-30 14:30:00,467.72,469.18,467.17,467.36,3495.0,462.9269,464.372,462.3826,462.5706,3495.0
2024-04-30 15:00:00,467.79,468.07,467.17,467.66,3277.0,462.9962,463.2734,462.3826,462.8676,3277.0
2024-04-30 15:30:00,467.44,467.61,462.79,463.01,38776.0,462.6498,462.8181,458.0475,458.2652,38776.0
2024-05-01 09:30:00,463.86,465.4,458.04,459.06,11444.0,459.1065,460.6307,453.3461,454.3557,11444.0
2024-05-01 10:00:00,458.97,460.35,455.1,455.31,7755.0,454.2666,455.6325,450.4363,450.6441,7755.0
2024-05-01 10:30:00,455.34,455.43,451.77,453.18,31608.0,450.6738,450.7629,447.1404,448.536,31608.0
2024-05-01 11:00:00,453.64,457.08,453.64,455.41,9391.0,448.9912,452.396,448.9912,450.7431,9391.0
2024-05-01 11:30:00,456.0,456.62,454.93,454.93,6529.0,451.3271,451.9407,450.268,450.268,6529.0
2024-05-01 12:00:00,454.56,455.59,452.9,455.59,12433.0,449.9018,450.9213,448.2588,450.9213,12433.0
2024-05-01 12:30:00,455.41,455.41,453.76,454.07,3317.0,450.7431,450.7431,449.11,449.4168,3317.0
2024-05-01 13:00:00,453.92,453.99,452.36,453.42,6369.0,449.2684,449.3376,447.7244,448.7735,6369.0
2024-05-01 13:30:00,453.5,456.77,453.5,455.55,7497.0,448.8527,452.0892,448.8527,450.8817,7497.0
2024-05-01 14:00:00,454.9,458.37,454.31,456.2,33699.0,450.2383,453.6728,449.6544,451.525,33699.0
2024-05-01 14:30:00,456.17,462.31,453.82,462.06,86282.0,451.4953,457.5724,449.1694,457.325,86282.0
2024-05-01 15:00:00,462.14,465.0,460.48,461.73,30993.0,457.4041,460.2348,455.7611,456.9983,30993.0
2024-05-01 15:30:00,460.43,460.63,454.51,454.51,36984.0,455.7117,455.9096,449.8523,449.8523,36984.0
2024-05-02 09:30:00,458.41,458.41,451.37,451.39,8015.0,453.7124,453.7124,446.7445,446.7643,8015.0
2024-05-02 10:00:00,450.54,451.51,445.62,451.07,6207.0,445.923,446.8831,441.0534,446.4476,6207.0
2024-05-02 10:30:00,452.47,455.9,451.45,455.89,11277.0,447.8332,451.2281,446.8237,451.2182,11277.0
2024-05-02 11:00:00,454.91,457.01,454.58,455.49,5973.0,450.2482,452.3267,449.9216,450.8223,5973.0
2024-05-02 11:30:00,455.48,456.93,455.1,455.59,4958.0,450.8124,452.2475,450.4363,450.9213,4958.0
2024-05-02 12:00:00,455.3,455.49,453.44,453.76,6877.0,450.6342,450.8223,448.7933,449.11,6877.0
2024-05-02 12:30:00,453.77,455.18,452.9,454.59,5114.0,449.1199,450.5155,448.2588,449.9315,5114.0
2024-05-02 13:00:00,454.74,456.4,454.74,456.33,6795.0,450.08,451.723,450.08,451.6537,6795.0
2024-05-02 13:30:00,456.37,456.78,453.85,454.73,14846.0,451.6933,452.0991,449.1991,450.0701,14846.0
2024-05-02 14:00:00,454.75,456.35,454.74,455.92,8921.0,450.0899,451.6735,450.08,451.2479,8921.0
2024-05-02 14:30:00,455.92,457.42,455.92,456.95,6169.0,451.2479,452.7325,451.2479,452.2673,6169.0
2024-05-02 15:00:00,456.84,458.21,456.54,457.53,6248.0,452.1584,453.5144,451.8615,452.8414,6248.0
2024-05-02 15:30:00,457.28,457.28,453.27,455.12,33948.0,452.5939,452.5939,448.625,450.4561,33948.0
2024-05-03 09:30:00,463.29,470.44,463.29,469.66,2494.0,458.5423,465.6191,458.5423,464.8471,2494.0
2024-05-03 10:00:00,469.27,469.27,463.06,464.56,9414.0,464.4611,464.4611,458.3147,459.7993,9414.0
2024-05-03 10:30:00,463.61,464.62,462.45,462.87,4832.0,458.8591,459.8587,457.711,458.1267,4832.0
2024-05-03 11:00:00,462.53,464.37,461.8,463.15,6412.0,457.7901,459.6113,457.0676,458.4038,6412.0
2024-05-03 11:30:00,462.46,463.81,461.47,463.76,7255.0,457.7209,459.057,456.741,459.0075,7255.0
2024-05-03 12:00:00,464.25,464.81,462.68,463.07,4323.0,459.4925,460.0468,457.9386,458.3246,4323.0
2024-05-03 12:30:00,463.13,463.13,460.96,461.53,2387.0,458.384,458.384,456.2362,456.8004,2387.0
2024-05-03 13:00:00,461.66,463.23,461.66,462.22,2993.0,456.929,458.483,456.929,457.4833,2993.0
2024-05-03 13:30:00,461.92,463.42,461.64,462.12,5414.0,457.1864,458.671,456.9093,457.3843,5414.0
2024-05-03 14:00:00,462.49,462.77,461.54,462.66,2400.0,457.7505,458.0277,456.8103,457.9188,2400.0
2024-05-03 14:30:00,462.9,462.9,461.08,461.89,4678.0,458.1563,458.1563,456.355,457.1567,4678.0
2024-05-03 15:00:00,461.48,462.15,460.67,461.01,3727.0,456.7509,457.414,455.9492,456.2857,3727.0
2024-05-03 15:30:00,460.5,460.68,458.49,458.62,23782.0,455.7809,455.9591,453.7915,453.9202,23782.0
2024-05-06 09:30:00,463.66,469.23,463.66,467.5,3535.0,458.9086,464.4215,458.9086,462.7092,3535.0
2024-05-06 10:00:00,467.5,471.39,467.5,470.42,7234.0,462.7092,466.5593,462.7092,465.5993,7234.0
2024-05-06 10:30:00,470.29,470.29,465.07,468.3,4248.0,465.4706,465.4706,460.3041,463.501,4248.0
2024-05-06 11:00:00,467.61,468.12,466.99,467.45,5144.0,462.8181,463.3228,462.2044,462.6597,5144.0
2024-05-06 11:30:00,467.09,467.67,465.53,467.67,2131.0,462.3034,462.8775,460.7594,462.8775,2131.0
2024-05-06 12:00:00,467.59,469.38,467.01,469.38,6109.0,462.7983,464.5699,462.2242,464.5699,6109.0
2024-05-06 12:30:00,468.85,468.85,466.49,467.36,2802.0,464.0454,464.0454,461.7096,462.5706,2802.0
2024-05-06 13:00:00,467.13,468.37,466.88,467.82,1377.0,462.343,463.5703,462.0956,463.0259,1377.0
2024-05-06 13:30:00,468.14,468.29,467.26,467.3,2799.0,463.3426,463.4911,462.4717,462.5113,2799.0
2024-05-06 14:00:00,466.88,467.43,465.86,467.43,2615.0,462.0956,462.6399,461.086,462.6399,2615.0
2024-05-06 14:30:00,467.9,469.82,467.9,469.1,2067.0,463.1051,465.0054,463.1051,464.2928,2067.0
2024-05-06 15:00:00,468.56,469.41,468.56,469.03,2868.0,463.7583,464.5996,463.7583,464.2235,2868.0
2024-05-06 15:30:00,469.18,471.32,468.48,469.74,17588.0,464.372,466.4901,463.6792,464.9262,17588.0
2024-05-07 09:30:00,469.13,471.5,467.38,468.81,12021.0,464.3225,466.6682,462.5904,464.0058,12021.0
2024-05-07 10:00:00,468.75,470.79,467.5,470.06,8511.0,463.9464,465.9655,462.7092,465.243,8511.0
2024-05-07 10:30:00,469.94,471.51,469.94,471.51,2000.0,465.1242,466.6781,465.1242,466.6781,2000.0
2024-05-07 11:00:00,471.92,474.06,471.91,473.35,3786.0,467.0839,469.202,467.074,468.4993,3786.0
2024-05-07 11:30:00,473.47,475.3,472.93,475.3,2024.0,468.618,470.4293,468.0836,470.4293,2024.0
2024-05-07 12:00:00,475.34,476.49,474.72,476.48,1000.0,470.4689,471.6071,469.8552,471.5972,1000.0
2024-05-07 12:30:00,475.82,476.0,472.84,473.74,5461.0,470.9439,471.1221,467.9945,468.8853,5461.0
2024-05-07 13:00:00,474.65,474.67,472.35,473.21,2227.0,469.7859,469.8057,467.5095,468.3607,2227.0
2024-05-07 13:30:00,473.45,473.86,472.63,472.81,2593.0,468.5982,469.004,467.7866,467.9648,2593.0
2024-05-07 14:00:00,472.81,474.04,472.8,474.01,1732.0,467.9648,469.1822,467.9549,469.1525,1732.0
2024-05-07 14:30:00,473.7,474.32,473.14,473.9,2487.0,468.8457,469.4593,468.2914,469.0436,2487.0
2024-05-07 15:00:00,474.68,474.75,473.98,474.19,2776.0,469.8156,469.8849,469.1228,469.3306,2776.0
2024-05-07 15:30:00,474.07,474.2,471.17,471.19,23887.0,469.2119,469.3405,466.3416,466.3614,23887.0
2024-05-08 09:30:00,471.46,473.94,467.65,472.2,2377.0,466.6286,469.0832,462.8577,467.361,2377.0
2024-05-08 10:00:00,473.16,474.5,472.0,474.5,3349.0,468.3112,469.6375,467.1631,469.6375,3349.0
2024-05-08 10:30:00,475.37,475.83,473.23,475.1,2604.0,470.4986,470.9538,468.3805,470.2313,2604.0
2024-05-08 11:00:00,475.06,475.8,474.52,475.14,4078.0,470.1917,470.9241,469.6573,470.2709,4078.0
2024-05-08 11:30:00,474.81,476.03,474.47,475.05,4225.0,469.9443,471.1518,469.6078,470.1818,4225.0
2024-05-08 12:00:00,475.49,475.77,474.59,474.96,2958.0,470.6173,470.8945,469.7265,470.0928,2958.0
2024-05-08 12:30:00,474.61,474.89,473.69,474.89,3031.0,469.7463,470.0235,468.8358,470.0235,3031.0
2024-05-08 13:00:00,474.77,476.4,474.15,476.39,4331.0,469.9047,471.518,469.2911,471.5081,4331.0
2024-05-08 13:30:00,476.38,476.84,475.78,476.64,2100.0,471.4982,471.9535,470.9044,471.7555,2100.0
2024-05-08 14:00:00,476.65,477.78,476.23,477.66,3410.0,471.7654,472.8839,471.3497,472.7651,3410.0
2024-05-08 14:30:00,477.28,478.15,476.94,477.68,5018.0,472.389,473.2501,472.0525,472.7849,5018.0
2024-05-08 15:00:00,477.24,479.77,477.05,479.77,3265.0,472.3494,474.8535,472.1613,474.8535,3265.0
2024-05-08 15:30:00,479.65,481.21,478.66,480.67,24061.0,474.7347,476.2787,473.7548,475.7442,24061.0
2024-05-09 09:30:00,480.36,483.6,478.61,483.6,6024.0,475.4374,478.6442,473.7054,478.6442,6024.0
2024-05-09 10:00:00,483.43,484.18,481.38,481.77,4564.0,478.476,479.2183,476.447,476.833,4564.0
2024-05-09 10:30:00,482.78,483.82,482.6,483.82,2495.0,477.8326,478.862,477.6545,478.862,2495.0
2024-05-09 11:00:00,483.39,484.49,483.08,484.42,2522.0,478.4364,479.5251,478.1295,479.4558,2522.0
2024-05-09 11:30:00,484.3,484.3,484.15,484.15,513.0,479.337,479.337,479.1886,479.1886,513.0
2024-05-09 12:00:00,484.17,486.74,484.17,485.46,4964.0,479.2084,481.752,479.2084,480.4852,4964.0
2024-05-09 12:30:00,485.27,485.96,484.75,485.87,2649.0,480.2971,480.98,479.7824,480.891,2649.0
2024-05-09 13:00:00,484.76,485.74,484.76,485.39,1650.0,479.7923,480.7623,479.7923,480.4159,1650.0
2024-05-09 13:30:00,485.48,485.48,484.23,484.24,900.0,480.5049,480.5049,479.2678,479.2777,900.0
2024-05-09 14:00:00,483.75,485.17,483.75,485.17,1400.0,478.7927,480.1981,478.7927,480.1981,1400.0
2024-05-09 14:30:00,485.38,486.09,484.89,486.09,1414.0,480.406,481.1087,479.921,481.1087,1414.0
2024-05-09 15:00:00,485.69,486.76,485.44,486.62,2031.0,480.7128,481.7718,480.4654,481.6333,2031.0
2024-05-09 15:30:00,487.54,488.79,487.25,488.78,24707.0,482.5438,483.781,482.2568,483.7711,24707.0
2024-05-10 09:30:00,490.37,491.39,488.86,490.49,8007.0,485.3448,486.3544,483.8503,485.4636,8007.0
2024-05-10 10:00:00,489.94,490.36,488.4,488.92,9645.0,484.9192,485.3349,483.395,483.9097,9645.0
2024-05-10 10:30:00,488.73,491.86,488.73,490.92,3515.0,483.7216,486.8196,483.7216,485.8892,3515.0
2024-05-10 11:00:00,491.28,492.13,490.7,492.04,5012.0,486.2455,487.0868,485.6715,486.9977,5012.0
2024-05-10 11:30:00,492.0,492.74,489.77,492.02,3967.0,486.9581,487.6906,484.751,486.9779,3967.0
2024-05-10 12:00:00,491.67,492.56,491.53,492.56,2014.0,486.6315,487.5124,486.493,487.5124,2014.0
2024-05-10 12:30:00,493.23,493.89,492.36,492.36,4566.0,488.1755,488.8288,487.3144,487.3144,4566.0
2024-05-10 13:00:00,492.58,492.58,491.56,492.42,1015.0,487.5322,487.5322,486.5226,487.3738,1015.0
2024-05-10 13:30:00,492.62,493.66,492.14,492.98,4355.0,487.5718,488.6011,487.0967,487.9281,4355.0
2024-05-10 14:00:00,492.83,492.83,490.67,490.67,2649.0,487.7796,487.7796,485.6418,485.6418,2649.0
2024-05-10 14:30:00,490.99,492.29,490.93,491.88,2119.0,485.9585,487.2452,485.8991,486.8394,2119.0
2024-05-10 15:00:00,492.18,493.2,491.57,492.65,2824.0,487.1363,488.1458,486.5325,487.6015,2824.0
2024-05-10 15:30:00,492.64,495.55,492.64,494.77,31376.0,487.5916,490.4718,487.5916,489.6997,31376.0
2024-05-13 09:30:00,495.64,495.9,490.73,490.74,7648.0,490.5608,490.8182,485.7011,485.711,7648.0
2024-05-13 10:00:00,490.77,493.4,490.77,491.91,1725.0,485.7407,488.3438,485.7407,486.8691,1725.0
2024-05-13 10:30:00,491.58,491.58,488.99,489.86,2634.0,486.5424,486.5424,483.979,484.8401,2634.0
2024-05-13 11:00:00,489.4,489.79,488.25,488.25,2801.0,484.3848,484.7708,483.2466,483.2466,2801.0
2024-05-13 11:30:00,487.96,489.26,487.52,488.28,2451.0,482.9595,484.2462,482.524,483.2763,2451.0
2024-05-13 12:00:00,488.63,489.3,487.71,488.12,2322.0,483.6227,484.2858,482.7121,483.1179,2322.0
2024-05-13 12:30:00,487.9,487.99,487.6,487.85,1648.0,482.9002,482.9892,482.6032,482.8507,1648.0
2024-05-13 13:00:00,487.64,487.64,485.88,486.71,1766.0,482.6428,482.6428,480.9009,481.7223,1766.0
2024-05-13 13:30:00,486.74,487.89,486.74,487.89,500.0,481.752,482.8903,481.752,482.8903,500.0
2024-05-13 14:00:00,487.07,487.11,485.93,486.67,3241.0,482.0787,482.1182,480.9503,481.6828,3241.0
2024-05-13 14:30:00,486.76,487.94,486.75,487.63,1783.0,481.7718,482.9397,481.7619,482.6329,1783.0
2024-05-13 15:00:00,487.58,488.57,487.06,487.16,2367.0,482.5834,483.5633,482.0688,482.1677,2367.0
2024-05-13 15:30:00,487.17,487.17,484.33,484.83,15725.0,482.1776,482.1776,479.3667,479.8616,15725.0
2024-05-14 09:30:00,486.3,489.57,486.05,488.77,4845.0,481.3165,484.553,481.0691,483.7612,4845.0
2024-05-14 10:00:00,489.32,493.85,488.48,491.57,4357.0,484.3056,488.7892,483.4742,486.5325,4357.0
2024-05-14 10:30:00,492.26,492.73,490.96,492.18,2536.0,487.2155,487.6807,485.9288,487.1363,2536.0
2024-05-14 11:00:00,491.88,493.39,491.22,492.97,3235.0,486.8394,488.3339,486.1861,487.9182,3235.0
2024-05-14 11:30:00,491.98,493.93,491.98,493.93,6689.0,486.9383,488.8684,486.9383,488.8684,6689.0
2024-05-14 12:00:00,493.45,494.13,492.92,494.13,1013.0,488.3933,489.0663,487.8687,489.0663,1013.0
2024-05-14 12:30:00,493.52,494.08,492.62,493.77,2123.0,488.4626,489.0168,487.5718,488.71,2123.0
2024-05-14 13:00:00,493.77,495.33,493.76,494.25,3533.0,488.71,490.254,488.7001,489.1851,3533.0
2024-05-14 13:30:00,494.23,494.29,492.86,494.28,2194.0,489.1653,489.2247,487.8093,489.2148,2194.0
2024-05-14 14:00:00,493.83,493.83,492.88,492.88,2539.0,488.7694,488.7694,487.8291,487.8291,2539.0
2024-05-14 14:30:00,492.97,494.69,492.97,494.58,1703.0,487.9182,489.6206,487.9182,489.5117,1703.0
2024-05-14 15:00:00,494.46,495.64,494.33,495.5,2547.0,489.3929,490.5608,489.2643,490.4223,2547.0
2024-05-14 15:30:00,495.84,496.95,494.29,496.27,21708.0,490.7588,491.8574,489.2247,491.1844,21708.0
2024-05-15 09:30:00,500.0,506.41,500.0,502.65,10919.0,494.8762,501.2205,494.8762,497.499,10919.0
2024-05-15 10:00:00,502.4,505.57,501.68,504.34,3173.0,497.2516,500.3891,496.5389,499.1717,3173.0
2024-05-15 10:30:00,503.94,504.12,502.36,502.37,3073.0,498.7758,498.9539,497.212,497.2219,3073.0
2024-05-15 11:00:00,502.89,505.02,502.82,505.01,2866.0,497.7365,499.8447,497.6673,499.8348,2866.0
2024-05-15 11:30:00,504.89,504.89,502.83,502.83,2200.0,499.716,499.716,497.6772,497.6772,2200.0
2024-05-15 12:00:00,501.65,502.05,498.76,500.98,5458.0,496.5092,496.9051,493.6489,495.8461,5458.0
2024-05-15 12:30:00,501.52,502.18,501.27,502.15,1100.0,496.3806,497.0338,496.1331,497.0041,1100.0
2024-05-15 13:00:00,502.75,503.45,500.75,500.88,3100.0,497.598,498.2908,495.6185,495.7471,3100.0
2024-05-15 13:30:00,501.39,502.22,501.2,502.13,2400.0,496.2519,497.0734,496.0639,496.9843,2400.0
2024-05-15 14:00:00,501.85,503.26,501.29,501.53,4076.0,496.7072,498.1027,496.1529,496.3905,4076.0
2024-05-15 14:30:00,501.64,502.52,500.05,500.05,1717.0,496.4993,497.3703,494.9256,494.9256,1717.0
2024-05-15 15:00:00,499.58,499.95,499.27,499.95,1867.0,494.4605,494.8267,494.1536,494.8267,1867.0
2024-05-15 15:30:00,500.36,503.51,500.36,503.17,13555.0,495.2325,498.3502,495.2325,498.0137,13555.0
2024-05-16 09:30:00,503.11,503.11,498.2,499.4,4194.0,497.9543,497.9543,493.0946,494.2823,4194.0
2024-05-16 10:00:00,499.44,500.74,497.44,499.09,2564.0,494.3219,495.6086,492.3424,493.9755,2564.0
2024-05-16 10:30:00,498.06,498.71,497.46,498.06,2483.0,492.956,493.5994,492.3622,492.956,2483.0
2024-05-16 11:00:00,498.56,499.02,496.8,497.37,3563.0,493.4509,493.9062,491.7089,492.2731,3563.0
2024-05-16 11:30:00,496.94,497.9,496.73,497.33,7673.0,491.8475,492.7977,491.6397,492.2335,7673.0
2024-05-16 12:00:00,496.45,496.96,494.69,496.03,7623.0,491.3625,491.8673,489.6206,490.9468,7623.0
2024-05-16 12:30:00,496.18,497.18,495.82,496.82,1194.0,491.0953,492.0851,490.739,491.7287,1194.0
2024-05-16 13:00:00,496.77,496.8,495.06,495.06,3157.0,491.6793,491.7089,489.9868,489.9868,3157.0
2024-05-16 13:30:00,495.23,496.41,494.59,494.93,3442.0,490.155,491.3229,489.5216,489.8581,3442.0
2024-05-16 14:00:00,494.67,495.22,492.12,492.71,4291.0,489.6008,490.1451,487.0769,487.6609,4291.0
2024-05-16 14:30:00,493.02,494.28,493.01,493.83,4193.0,487.9677,489.2148,487.9578,488.7694,4193.0
2024-05-16 15:00:00,494.22,494.52,492.38,492.57,5915.0,489.1554,489.4523,487.3342,487.5223,5915.0
2024-05-16 15:30:00,492.58,493.5,490.85,490.87,24803.0,487.5322,488.4428,485.8199,485.8397,24803.0
2024-05-17 09:30:00,493.87,494.88,490.41,490.59,5656.0,488.809,489.8086,485.3844,485.5626,5656.0
2024-05-17 10:00:00,490.24,491.0,488.45,490.78,6342.0,485.2162,485.9684,483.4445,485.7506,6342.0
2024-05-17 10:30:00,490.77,492.13,488.75,491.53,5149.0,485.7407,487.0868,483.7414,486.493,5149.0
2024-05-17 11:00:00,490.91,490.93,487.61,487.84,1265.0,485.8793,485.8991,482.6131,482.8408,1265.0
2024-05-17 11:30:00,487.29,488.51,487.24,488.46,4270.0,482.2964,483.5039,482.2469,483.4544,4270.0
2024-05-17 12:00:00,488.39,488.41,485.94,485.94,1105.0,483.3851,483.4049,480.9602,480.9602,1105.0
2024-05-17 12:30:00,486.11,486.8,485.59,486.42,4981.0,481.1285,481.8114,480.6138,481.4353,4981.0
2024-05-17 13:00:00,486.23,486.79,485.4,485.64,1448.0,481.2473,481.8015,480.4258,480.6633,1448.0
2024-05-17 13:30:00,486.07,486.64,485.24,486.42,3323.0,481.0889,481.6531,480.2674,481.4353,3323.0
2024-05-17 14:00:00,486.78,486.88,484.85,485.16,2926.0,481.7916,481.8906,479.8814,480.1882,2926.0
2024-05-17 14:30:00,485.3,488.19,485.29,487.7,6411.0,480.3268,483.1872,480.3169,482.7022,6411.0
2024-05-17 15:00:00,487.5,489.6,487.18,488.56,6323.0,482.5042,484.5827,482.1875,483.5534,6323.0
2024-05-17 15:30:00,488.31,489.89,487.19,489.86,27753.0,483.3059,484.8698,482.1974,484.8401,27753.0
2024-05-20 09:30:00,489.9,492.15,487.72,489.93,11486.0,484.8797,487.1066,482.722,484.9093,11486.0
2024-05-20 10:00:00,491.94,494.59,491.72,493.8,3953.0,486.8987,489.5216,486.681,488.7397,3953.0
2024-05-20 10:30:00,494.0,497.94,493.77,497.45,9494.0,488.9376,492.8373,488.71,492.3523,9494.0
2024-05-20 11:00:00,497.82,497.82,494.72,495.66,3596.0,492.7185,492.7185,489.6503,490.5806,3596.0
2024-05-20 11:30:00,496.25,497.11,495.16,495.34,2604.0,491.1646,492.0158,490.0858,490.2639,2604.0
2024-05-20 12:00:00,495.15,496.17,495.15,495.8,1038.0,490.0759,491.0854,490.0759,490.7192,1038.0
2024-05-20 12:30:00,496.23,496.61,494.6,496.61,5020.0,491.1448,491.5209,489.5315,491.5209,5020.0
2024-05-20 13:00:00,496.6,496.6,494.98,494.98,700.0,491.511,491.511,489.9076,489.9076,700.0
2024-05-20 13:30:00,494.87,495.02,492.85,493.02,4264.0,489.7987,489.9472,487.7994,487.9677,4264.0
2024-05-20 14:00:00,492.66,493.68,491.66,493.26,3885.0,487.6114,488.6209,486.6216,488.2052,3885.0
2024-05-20 14:30:00,493.09,494.8,492.97,493.85,18840.0,488.037,489.7294,487.9182,488.7892,18840.0
2024-05-20 15:00:00,494.53,495.7,492.71,495.08,31161.0,489.4622,490.6202,487.6609,490.0066,31161.0
2024-05-20 15:30:00,494.76,495.38,489.78,491.0,24529.0,489.6899,490.3035,484.7609,485.9684,24529.0
2024-05-21 09:30:00,490.76,490.76,485.34,485.76,5782.0,485.7308,485.7308,480.3664,480.7821,5782.0
2024-05-21 10:00:00,483.81,486.94,483.81,486.94,8256.0,478.8521,481.95,478.8521,481.95,8256.0
2024-05-21 10:30:00,487.12,488.98,485.08,488.58,8082.0,482.1281,483.9691,480.109,483.5732,8082.0
2024-05-21 11:00:00,488.07,489.15,487.5,488.44,2663.0,483.0684,484.1373,482.5042,483.4346,2663.0
2024-05-21 11:30:00,488.05,488.2,484.89,484.9,4353.0,483.0486,483.1971,479.921,479.9309,4353.0
2024-05-21 12:00:00,485.39,486.8,485.36,486.8,3800.0,480.4159,481.8114,480.3862,481.8114,3800.0
2024-05-21 12:30:00,486.81,488.87,486.67,488.87,7581.0,481.8213,483.8602,481.6828,483.8602,7581.0
2024-05-21 13:00:00,489.04,489.58,488.71,489.47,2252.0,484.0285,484.5629,483.7018,484.4541,2252.0
2024-05-21 13:30:00,490.16,491.82,489.95,491.82,1020.0,485.137,486.78,484.9291,486.78,1020.0
2024-05-21 14:00:00,492.04,492.04,490.33,490.62,2300.0,486.9977,486.9977,485.3052,485.5923,2300.0
2024-05-21 14:30:00,490.15,490.22,489.1,489.77,4322.0,485.1271,485.1964,484.0879,484.751,4322.0
2024-05-21 15:00:00,489.62,491.7,489.35,490.88,6269.0,484.6025,486.6612,484.3353,485.8496,6269.0
2024-05-21 15:30:00,490.56,494.26,490.56,492.97,17634.0,485.5329,489.195,485.5329,487.9182,17634.0
2024-05-22 09:30:00,490.22,497.11,490.22,493.22,10704.0,485.1964,492.0158,485.1964,488.1656,10704.0
2024-05-22 10:00:00,493.87,497.58,492.22,497.58,5645.0,488.809,492.481,487.1759,492.481,5645.0
2024-05-22 10:30:00,497.9,497.9,492.9,493.04,9691.0,492.7977,492.7977,487.8489,487.9875,9691.0
2024-05-22 11:00:00,493.7,497.18,493.51,497.1,5390.0,488.6407,492.0851,488.4527,492.0059,5390.0
2024-05-22 11:30:00,497.12,497.13,494.52,496.52,8345.0,492.0257,492.0356,489.4523,491.4318,8345.0
2024-05-22 12:00:00,496.33,498.12,496.22,497.99,2561.0,491.2438,493.0154,491.1349,492.8868,2561.0
2024-05-22 12:30:00,498.18,498.36,497.35,498.1,2905.0,493.0748,493.253,492.2533,492.9956,2905.0
2024-05-22 13:00:00,497.87,498.04,496.07,496.38,5717.0,492.768,492.9362,490.9864,491.2932,5717.0
2024-05-22 13:30:00,496.72,498.29,495.85,497.2,16435.0,491.6298,493.1837,490.7687,492.1048,16435.0
2024-05-22 14:00:00,496.68,496.92,493.7,494.37,4248.0,491.5902,491.8277,488.6407,489.3038,4248.0
2024-05-22 14:30:00,494.17,495.88,494.16,495.6,4760.0,489.1059,490.7984,489.096,490.5212,4760.0
2024-05-22 15:00:00,496.09,496.94,495.78,496.01,4175.0,491.0062,491.8475,490.6994,490.927,4175.0
2024-05-22 15:30:00,496.54,499.08,496.18,498.25,20983.0,491.4516,493.9656,491.0953,493.1441,20983.0
2024-05-23 09:30:00,503.93,504.24,493.19,493.75,5245.0,498.7659,499.0727,488.1359,488.6902,5245.0
2024-05-23 10:00:00,493.67,495.15,492.06,492.06,4610.0,488.611,490.0759,487.0175,487.0175,4610.0
2024-05-23 10:30:00,492.17,493.23,490.71,490.71,5129.0,487.1264,488.1755,485.6814,485.6814,5129.0
2024-05-23 11:00:00,491.23,494.96,491.21,494.9,4005.0,486.196,489.8878,486.1762,489.8284,4005.0
2024-05-23 11:30:00,495.92,497.0,494.93,496.92,4340.0,490.838,491.9069,489.8581,491.8277,4340.0
2024-05-23 12:00:00,496.29,498.14,496.29,498.14,900.0,491.2042,493.0352,491.2042,493.0352,900.0
2024-05-23 12:30:00,498.27,498.53,495.89,496.74,2832.0,493.1639,493.4212,490.8083,491.6496,2832.0
2024-05-23 13:00:00,495.75,496.16,494.16,494.89,2374.0,490.6697,491.0755,489.096,489.8185,2374.0
2024-05-23 13:30:00,495.04,495.08,491.75,491.85,2263.0,489.967,490.0066,486.7107,486.8097,2263.0
2024-05-23 14:00:00,491.3,491.3,489.19,490.32,4302.0,486.2653,486.2653,484.1769,485.2954,4302.0
2024-05-23 14:30:00,490.24,491.43,490.03,491.25,2880.0,485.2162,486.394,485.0083,486.2158,2880.0
2024-05-23 15:00:00,492.0,492.86,491.3,491.3,5555.0,486.9581,487.8093,486.2653,486.2653,5555.0
2024-05-23 15:30:00,491.09,492.09,490.52,492.09,19409.0,486.0575,487.0472,485.4933,487.0472,19409.0
2024-05-24 09:30:00,493.47,493.47,488.06,491.08,2118.0,488.4131,488.4131,483.0585,486.0476,2118.0
2024-05-24 10:00:00,493.17,497.01,493.16,496.73,1625.0,488.1161,491.9168,488.1062,491.6397,1625.0
2024-05-24 10:30:00,496.33,497.52,496.33,497.52,570.0,491.2438,492.4216,491.2438,492.4216,570.0
2024-05-24 11:00:00,499.37,501.79,499.36,501.35,1639.0,494.2526,496.6478,494.2427,496.2123,1639.0
2024-05-24 11:30:00,501.93,502.94,500.46,502.94,3363.0,496.7864,497.786,495.3314,497.786,3363.0
2024-05-24 12:00:00,502.16,502.17,500.0,501.26,5896.0,497.014,497.0239,494.8762,496.1232,5896.0
2024-05-24 12:30:00,500.48,502.03,500.48,502.0,1400.0,495.3512,496.8854,495.3512,496.8557,1400.0
2024-05-24 13:00:00,501.87,501.87,500.94,501.58,700.0,496.727,496.727,495.8065,496.44,700.0
2024-05-24 13:30:00,502.11,503.23,502.11,502.5,2011.0,496.9645,498.0731,496.9645,497.3505,2011.0
2024-05-24 14:00:00,502.38,503.02,500.24,501.38,1642.0,497.2318,497.8652,495.1137,496.242,1642.0
2024-05-24 14:30:00,501.35,501.83,500.41,500.48,4239.0,496.2123,496.6874,495.282,495.3512,4239.0
2024-05-24 15:00:00,500.37,501.79,500.37,501.25,1415.0,495.2424,496.6478,495.2424,496.1133,1415.0
2024-05-24 15:30:00,501.41,503.55,500.46,503.42,23379.0,496.2717,498.3898,495.3314,498.2611,23379.0
2024-05-28 09:30:00,504.35,513.78,501.4,502.27,14981.0,499.1816,508.5149,496.2618,497.1229,14981.0
2024-05-28 10:00:00,502.04,507.45,502.02,506.35,6235.0,496.8952,502.2498,496.8755,501.1611,6235.0
2024-05-28 10:30:00,505.77,507.32,505.69,506.85,4851.0,500.587,502.1211,500.5078,501.656,4851.0
2024-05-28 11:00:00,506.55,510.53,505.71,509.87,11569.0,501.359,505.2982,500.5276,504.645,11569.0
2024-05-28 11:30:00,509.87,510.44,507.37,508.65,7096.0,504.645,505.2092,502.1706,503.4375,7096.0
2024-05-28 12:00:00,508.04,508.04,505.14,505.56,7681.0,502.8338,502.8338,499.9635,500.3792,7681.0
2024-05-28 12:30:00,506.31,506.31,503.56,504.42,4913.0,501.1215,501.1215,498.3997,499.2509,4913.0
2024-05-28 13:00:00,504.88,505.33,503.9,505.09,2326.0,499.7061,500.1515,498.7362,499.914,2326.0
2024-05-28 13:30:00,505.32,506.18,502.82,503.23,3601.0,500.1416,500.9928,497.6673,498.0731,3601.0
2024-05-28 14:00:00,503.02,504.05,501.15,502.0,5161.0,497.8652,498.8847,496.0144,496.8557,5161.0
2024-05-28 14:30:00,501.21,501.62,499.21,501.28,6614.0,496.0738,496.4796,494.0942,496.143,6614.0
2024-05-28 15:00:00,500.93,501.74,500.47,500.77,6801.0,495.7966,496.5983,495.3413,495.6383,6801.0
2024-05-28 15:30:00,500.77,503.43,500.33,503.28,39867.0,495.6383,498.271,495.2028,498.1225,39867.0
2024-05-29 09:30:00,497.73,498.48,492.37,494.83,7238.0,492.6294,493.3717,487.3243,489.7591,7238.0
2024-05-29 10:00:00,494.45,495.09,492.04,494.8,13526.0,489.383,490.0165,486.9977,489.7294,13526.0
2024-05-29 10:30:00,494.59,495.65,491.53,492.02,9349.0,489.5216,490.5707,486.493,486.9779,9349.0
2024-05-29 11:00:00,492.55,493.74,489.61,490.04,8683.0,487.5025,488.6803,484.5926,485.0182,8683.0
2024-05-29 11:30:00,489.89,490.17,489.17,489.84,2651.0,484.8698,485.1469,484.1571,484.8203,2651.0
2024-05-29 12:00:00,489.75,491.9,489.39,491.9,3704.0,484.7312,486.8592,484.3749,486.8592,3704.0
2024-05-29 12:30:00,491.9,491.9,487.71,488.99,5358.0,486.8592,486.8592,482.7121,483.979,5358.0
2024-05-29 13:00:00,489.52,489.52,485.26,488.18,5989.0,484.5035,484.5035,480.2872,483.1773,5989.0
2024-05-29 13:30:00,488.18,488.61,486.19,486.63,10740.0,483.1773,483.6029,481.2077,481.6432,10740.0
2024-05-29 14:00:00,486.53,487.0,485.84,486.73,6600.0,481.5442,482.0094,480.8613,481.7421,6600.0
2024-05-29 14:30:00,486.5,487.25,484.62,484.99,6795.0,481.5145,482.2568,479.6538,480.02,6795.0
2024-05-29 15:00:00,484.93,489.47,483.97,486.34,15949.0,479.9606,484.4541,479.0104,481.3561,15949.0
2024-05-29 15:30:00,486.02,487.8,485.39,486.84,22123.0,481.0394,482.8012,480.4159,481.851,22123.0
2024-05-30 09:30:00,487.59,491.24,485.81,489.64,2905.0,482.5933,486.2059,480.8316,484.6223,2905.0
2024-05-30 10:00:00,490.0,490.0,487.35,489.49,1900.0,484.9786,484.9786,482.3558,484.4739,1900.0
2024-05-30 10:30:00,491.16,494.71,491.06,493.75,3552.0,486.1267,489.6404,486.0278,488.6902,3552.0
2024-05-30 11:00:00,493.54,494.0,491.91,493.37,6505.0,488.4824,488.9376,486.8691,488.3141,6505.0
2024-05-30 11:30:00,493.18,494.0,491.6,491.61,5044.0,488.126,488.9376,486.5622,486.5721,5044.0
2024-05-30 12:00:00,491.37,493.91,491.37,493.37,3167.0,486.3346,488.8486,486.3346,488.3141,3167.0
2024-05-30 12:30:00,493.15,494.95,493.14,494.69,2235.0,488.0964,489.8779,488.0865,489.6206,2235.0
2024-05-30 13:00:00,494.66,494.95,493.8,493.95,6880.0,489.5909,489.8779,488.7397,488.8882,6880.0
2024-05-30 13:30:00,495.06,495.93,493.61,494.06,4434.0,489.9868,490.8479,488.5516,488.997,4434.0
2024-05-30 14:00:00,493.89,493.89,492.13,493.69,4414.0,488.8288,488.8288,487.0868,488.6308,4414.0
2024-05-30 14:30:00,494.56,494.56,493.13,493.13,1956.0,489.4919,489.4919,488.0766,488.0766,1956.0
2024-05-30 15:00:00,493.4,494.5,492.8,494.47,7829.0,488.3438,489.4325,487.7499,489.4028,7829.0
2024-05-30 15:30:00,494.86,495.46,492.9,493.9,12865.0,489.7888,490.3827,487.8489,488.8387,12865.0
2024-05-31 09:30:00,497.71,497.71,493.17,496.32,12842.0,492.6096,492.6096,488.1161,491.2339,12842.0
2024-05-31 10:00:00,494.9,495.14,488.06,489.09,4711.0,489.8284,490.066,483.0585,484.078,4711.0
2024-05-31 10:30:00,490.04,490.63,488.3,490.63,5110.0,485.0182,485.6022,483.2961,485.6022,5110.0
2024-05-31 11:00:00,489.62,490.87,488.71,490.31,3154.0,484.6025,485.8397,483.7018,485.2855,3154.0
2024-05-31 11:30:00,488.9,490.84,487.48,490.27,5392.0,483.8899,485.81,482.4845,485.2459,5392.0
2024-05-31 12:00:00,490.35,490.35,485.62,486.25,5271.0,485.325,485.325,480.6435,481.2671,5271.0
2024-05-31 12:30:00,486.39,487.86,485.63,487.26,4525.0,481.4056,482.8606,480.6534,482.2667,4525.0
2024-05-31 13:00:00,487.0,489.72,487.0,488.99,3768.0,482.0094,484.7015,482.0094,483.979,3768.0
2024-05-31 13:30:00,488.41,492.27,488.28,491.21,3790.0,483.4049,487.2254,483.2763,486.1762,3790.0
2024-05-31 14:00:00,491.35,493.19,491.34,492.01,3900.0,486.3148,488.1359,486.3049,486.968,3900.0
2024-05-31 14:30:00,492.33,493.79,491.84,493.78,6815.0,487.2848,488.7298,486.7998,488.7199,6815.0
2024-05-31 15:00:00,493.85,494.55,492.77,493.86,8522.0,488.7892,489.482,487.7202,488.7991,8522.0
2024-05-31 15:30:00,494.34,503.65,493.58,503.42,45020.0,489.2742,498.4887,488.5219,498.2611,45020.0
2024-06-03 09:30:00,504.56,511.15,496.14,496.14,11992.0,499.3894,505.9119,491.0557,491.0557,11992.0
2024-06-03 10:00:00,495.57,496.54,491.35,491.35,4081.0,490.4916,491.4516,486.3148,486.3148,4081.0
2024-06-03 10:30:00,491.25,491.67,486.44,489.05,12408.0,486.2158,486.6315,481.4551,484.0384,12408.0
2024-06-03 11:00:00,489.46,494.18,487.36,487.36,10470.0,484.4442,489.1158,482.3657,482.3657,10470.0
2024-06-03 11:30:00,488.36,491.18,486.84,487.09,3915.0,483.3554,486.1465,481.851,482.0985,3915.0
2024-06-03 12:00:00,487.64,487.64,484.09,484.77,1091.0,482.6428,482.6428,479.1292,479.8022,1091.0
2024-06-03 12:30:00,485.37,487.79,484.92,487.14,5654.0,480.3961,482.7913,479.9507,482.1479,5654.0
2024-06-03 13:00:00,486.82,487.49,483.42,486.56,2815.0,481.8312,482.4944,478.4661,481.5739,2815.0
2024-06-03 13:30:00,487.05,489.69,486.72,489.54,4955.0,482.0589,484.6718,481.7322,484.5233,4955.0
2024-06-03 14:00:00,490.2,491.91,489.22,491.13,8273.0,485.1766,486.8691,484.2066,486.0971,8273.0
2024-06-03 14:30:00,491.06,491.96,489.44,490.29,3579.0,486.0278,486.9185,484.4244,485.2657,3579.0
2024-06-03 15:00:00,490.67,493.73,490.66,493.32,3944.0,485.6418,488.6704,485.6319,488.2646,3944.0
2024-06-03 15:30:00,492.87,496.52,492.12,496.02,23806.0,487.8192,491.4318,487.0769,490.9369,23806.0
2024-06-04 09:30:00,494.8,497.93,494.8,495.18,8226.0,489.7294,492.8274,489.7294,490.1055,8226.0
2024-06-04 10:00:00,495.72,495.72,493.28,493.55,12363.0,490.64,490.64,488.225,488.4923,12363.0
2024-06-04 10:30:00,493.85,495.26,492.93,493.08,14795.0,488.7892,490.1847,487.8786,488.0271,14795.0
2024-06-04 11:00:00,491.91,492.25,489.39,489.39,10745.0,486.8691,487.2056,484.3749,484.3749,10745.0
2024-06-04 11:30:00,489.97,490.82,488.95,490.62,4490.0,484.9489,485.7902,483.9394,485.5923,4490.0
2024-06-04 12:00:00,489.46,490.81,489.42,490.0,2122.0,484.4442,485.7803,484.4046,484.9786,2122.0
2024-06-04 12:30:00,490.25,490.8,487.64,488.12,3875.0,485.2261,485.7704,482.6428,483.1179,3875.0
2024-06-04 13:00:00,488.31,488.32,484.54,486.52,7560.0,483.3059,483.3158,479.5746,481.5343,7560.0
2024-06-04 13:30:00,485.7,487.75,485.7,487.61,6161.0,480.7227,482.7517,480.7227,482.6131,6161.0
2024-06-04 14:00:00,486.57,491.13,486.36,491.13,4664.0,481.5838,486.0971,481.3759,486.0971,4664.0
2024-06-04 14:30:00,490.93,491.05,489.76,489.76,4153.0,485.8991,486.0179,484.7411,484.7411,4153.0
2024-06-04 15:00:00,489.88,489.88,486.02,486.53,8321.0,484.8599,484.8599,481.0394,481.5442,8321.0
2024-06-04 15:30:00,486.45,487.51,485.56,487.47,27441.0,481.465,482.5141,480.5841,482.4746,27441.0
2024-06-05 09:30:00,489.04,492.51,489.04,492.51,2488.0,484.0285,487.4629,484.0285,487.4629,2488.0
2024-06-05 10:00:00,492.9,498.33,491.56,498.33,2502.0,487.8489,493.2233,486.5226,493.2233,2502.0
2024-06-05 10:30:00,498.19,498.81,497.1,497.17,1800.0,493.0847,493.6983,492.0059,492.0752,1800.0
2024-06-05 11:00:00,497.93,498.34,497.27,497.83,3410.0,492.8274,493.2332,492.1741,492.7284,3410.0
2024-06-05 11:30:00,497.92,499.9,497.83,499.9,2864.0,492.8175,494.7772,492.7284,494.7772,2864.0
2024-06-05 12:00:00,499.64,499.85,499.64,499.85,258.0,494.5198,494.7277,494.5198,494.7277,258.0
2024-06-05 12:30:00,499.8,499.81,497.13,497.28,1900.0,494.6782,494.6881,492.0356,492.184,1900.0
2024-06-05 13:00:00,496.99,496.99,495.33,495.33,353.0,491.897,491.897,490.254,490.254,353.0
2024-06-05 13:30:00,496.0,497.71,495.82,497.71,1824.0,490.9171,492.6096,490.739,492.6096,1824.0
2024-06-05 14:00:00,498.71,499.21,497.95,499.13,2448.0,493.5994,494.0942,492.8472,494.0151,2448.0
2024-06-05 14:30:00,499.36,500.01,498.73,498.78,1473.0,494.2427,494.8861,493.6192,493.6687,1473.0
2024-06-05 15:00:00,499.25,501.0,499.21,500.48,3947.0,494.1338,495.8659,494.0942,495.3512,3947.0
2024-06-05 15:30:00,500.14,500.72,498.65,500.21,14130.0,495.0147,495.5888,493.54,495.084,14130.0
2024-06-06 09:30:00,498.39,500.67,495.62,497.71,5501.0,493.2827,495.5393,490.541,492.6096,5501.0
2024-06-06 10:00:00,495.28,499.17,495.28,499.17,1728.0,490.2045,494.0547,490.2045,494.0547,1728.0
2024-06-06 10:30:00,499.09,499.93,497.83,498.45,2434.0,493.9755,494.8069,492.7284,493.342,2434.0
2024-06-06 11:00:00,498.49,499.52,496.54,496.6,3835.0,493.3816,494.4011,491.4516,491.511,3835.0
2024-06-06 11:30:00,497.48,497.49,494.2,494.71,2831.0,492.382,492.3919,489.1356,489.6404,2831.0
2024-06-06 12:00:00,492.93,493.42,492.26,492.39,3740.0,487.8786,488.3636,487.2155,487.3441,3740.0
2024-06-06 12:30:00,493.12,493.12,491.4,491.41,1412.0,488.0667,488.0667,486.3643,486.3742,1412.0
2024-06-06 13:00:00,490.78,491.02,488.84,490.86,2679.0,485.7506,485.9882,483.8305,485.8298,2679.0
2024-06-06 13:30:00,490.26,490.26,489.17,489.21,1891.0,485.236,485.236,484.1571,484.1967,1891.0
2024-06-06 14:00:00,489.91,489.91,488.37,489.03,2173.0,484.8896,484.8896,483.3653,484.0186,2173.0
2024-06-06 14:30:00,489.62,491.14,489.35,491.14,1370.0,484.6025,486.1069,484.3353,486.1069,1370.0
2024-06-06 15:00:00,490.93,491.02,489.44,489.81,1233.0,485.8991,485.9882,484.4244,484.7906,1233.0
2024-06-06 15:30:00,489.58,491.55,488.17,491.55,20278.0,484.5629,486.5127,483.1674,486.5127,20278.0
2024-06-07 09:30:00,489.64,494.0,487.52,494.0,4509.0,484.6223,488.9376,482.524,488.9376,4509.0
2024-06-07 10:00:00,494.13,495.62,493.65,494.34,3774.0,489.0663,490.541,488.5912,489.2742,3774.0
2024-06-07 10:30:00,494.33,494.9,492.95,494.15,2728.0,489.2643,489.8284,487.8984,489.0861,2728.0
2024-06-07 11:00:00,493.91,495.39,492.8,493.84,7137.0,488.8486,490.3134,487.7499,488.7793,7137.0
2024-06-07 11:30:00,493.67,496.14,493.67,496.14,2214.0,488.611,491.0557,488.611,491.0557,2214.0
2024-06-07 12:00:00,495.23,496.47,494.91,496.45,1892.0,490.155,491.3823,489.8383,491.3625,1892.0
2024-06-07 12:30:00,495.95,497.1,495.58,497.1,1180.0,490.8677,492.0059,490.5014,492.0059,1180.0
2024-06-07 13:00:00,496.19,498.1,495.95,497.17,1004.0,491.1052,492.9956,490.8677,492.0752,1004.0
2024-06-07 13:30:00,497.04,497.65,497.03,497.65,2946.0,491.9465,492.5502,491.9366,492.5502,2946.0
2024-06-07 14:00:00,496.92,497.91,495.62,497.91,6837.0,491.8277,492.8076,490.541,492.8076,6837.0
2024-06-07 14:30:00,498.25,498.81,497.88,498.05,18271.0,493.1441,493.6983,492.7779,492.9461,18271.0
2024-06-07 15:00:00,497.83,498.62,497.59,498.31,2950.0,492.7284,493.5103,492.4909,493.2035,2950.0
2024-06-07 15:30:00,498.51,498.79,496.94,497.02,31036.0,493.4014,493.6786,491.8475,491.9267,31036.0
2024-06-10 09:30:00,493.8,498.45,493.8,497.82,3002.0,488.7397,493.342,488.7397,492.7185,3002.0
2024-06-10 10:00:00,497.82,499.34,497.82,497.87,921.0,492.7185,494.2229,492.7185,492.768,921.0
2024-06-10 10:30:00,498.47,500.43,498.28,500.41,2788.0,493.3618,495.3017,493.1738,495.282,2788.0
2024-06-10 11:00:00,499.87,500.48,499.53,499.53,1877.0,494.7475,495.3512,494.411,494.411,1877.0
2024-06-10 11:30:00,499.22,501.67,499.1,501.67,2190.0,494.1041,496.529,493.9854,496.529,2190.0
2024-06-10 12:00:00,500.9,502.88,500.9,502.88,3226.0,495.7669,497.7266,495.7669,497.7266,3226.0
2024-06-10 12:30:00,502.56,504.24,502.04,503.32,5743.0,497.4099,499.0727,496.8952,498.1621,5743.0
2024-06-10 13:00:00,502.84,503.15,502.65,502.98,4245.0,497.687,497.9939,497.499,497.8256,4245.0
2024-06-10 13:30:00,502.98,503.18,502.58,502.75,5211.0,497.8256,498.0236,497.4297,497.598,5211.0
2024-06-10 14:00:00,502.7,503.15,502.62,502.85,5084.0,497.5485,497.9939,497.4693,497.6969,5084.0
2024-06-10 14:30:00,503.24,505.55,503.24,504.85,4195.0,498.083,500.3693,498.083,499.6765,4195.0
2024-06-10 15:00:00,505.05,506.86,504.88,505.91,7248.0,499.8744,501.6659,499.7061,500.7256,7248.0
2024-06-10 15:30:00,505.45,508.98,505.33,507.03,57269.0,500.2703,503.7641,500.1515,501.8341,57269.0
2024-06-11 09:30:00,505.13,506.84,501.41,502.64,3444.0,499.9536,501.6461,496.2717,497.4891,3444.0
2024-06-11 10:00:00,503.95,505.31,503.36,505.31,2639.0,498.7857,500.1317,498.2017,500.1317,2639.0
2024-06-11 10:30:00,504.56,505.0,501.8,503.55,4544.0,499.3894,499.8249,496.6577,498.3898,4544.0
2024-06-11 11:00:00,502.97,503.44,502.79,503.44,1936.0,497.8157,498.2809,497.6376,498.2809,1936.0
2024-06-11 11:30:00,502.98,503.73,501.56,503.72,4339.0,497.8256,498.5679,496.4202,498.558,4339.0
2024-06-11 12:00:00,503.73,503.96,503.59,503.72,1111.0,498.5679,498.7956,498.4294,498.558,1111.0
2024-06-11 12:30:00,504.42,504.57,502.02,502.98,880.0,499.2509,499.3993,496.8755,497.8256,880.0
2024-06-11 13:00:00,503.29,504.88,500.92,500.92,1801.0,498.1324,499.7061,495.7867,495.7867,1801.0
2024-06-11 13:30:00,501.1,502.64,500.92,502.45,2399.0,495.9649,497.4891,495.7867,497.301,2399.0
2024-06-11 14:00:00,502.69,503.62,501.0,503.62,5284.0,497.5386,498.4591,495.8659,498.4591,5284.0
2024-06-11 14:30:00,503.62,504.18,501.0,501.65,4705.0,498.4591,499.0133,495.8659,496.5092,4705.0
2024-06-11 15:00:00,502.32,503.53,502.11,503.4,5074.0,497.1724,498.37,496.9645,498.2413,5074.0
2024-06-11 15:30:00,503.11,505.38,502.87,505.36,15832.0,497.9543,500.201,497.7167,500.1812,15832.0
2024-06-12 09:30:00,516.15,524.7,514.89,522.84,8366.0,510.8607,519.323,509.6136,517.4821,8366.0
2024-06-12 10:00:00,523.19,528.81,523.19,528.24,11852.0,517.8285,523.3909,517.8285,522.8268,11852.0
2024-06-12 10:30:00,528.21,529.84,526.4,528.64,24668.0,522.7971,524.4104,521.0056,523.2227,24668.0
2024-06-12 11:00:00,528.08,531.44,528.08,530.5,3400.0,522.6684,525.994,522.6684,525.0636,3400.0
2024-06-12 11:30:00,530.26,533.18,528.52,531.24,16464.0,524.8261,527.7161,523.1039,525.796,16464.0
2024-06-12 12:00:00,532.45,532.45,530.45,532.0,14029.0,526.9936,526.9936,525.0141,526.5482,14029.0
2024-06-12 12:30:00,531.29,533.34,531.29,532.88,7520.0,525.8455,527.8745,525.8455,527.4192,7520.0
2024-06-12 13:00:00,533.14,535.86,532.92,534.88,6989.0,527.6765,530.3687,527.4588,529.3987,6989.0
2024-06-12 13:30:00,533.41,535.09,529.67,534.1,13674.0,527.9438,529.6066,524.2421,528.6267,13674.0
2024-06-12 14:00:00,532.67,534.69,530.15,533.26,13426.0,527.2114,529.2107,524.7172,527.7953,13426.0
2024-06-12 14:30:00,533.9,534.74,529.6,534.74,16286.0,528.4288,529.2601,524.1728,529.2601,16286.0
2024-06-12 15:00:00,534.84,537.18,531.68,532.48,17037.0,529.3591,531.6751,526.2315,527.0233,17037.0
2024-06-12 15:30:00,532.56,533.32,529.94,533.15,56842.0,527.1025,527.8547,524.5093,527.6864,56842.0
2024-06-13 09:30:00,532.98,534.52,527.63,527.84,5742.0,527.5182,529.0424,522.223,522.4309,5742.0
2024-06-13 10:00:00,527.07,528.11,526.15,527.27,4148.0,521.6687,522.6981,520.7582,521.8667,4148.0
2024-06-13 10:30:00,525.9,531.03,524.63,531.03,6274.0,520.5107,525.5882,519.2538,525.5882,6274.0
2024-06-13 11:00:00,531.01,531.35,529.31,531.35,3294.0,525.5684,525.9049,523.8858,525.9049,3294.0
2024-06-13 11:30:00,531.6,533.28,531.53,532.52,5261.0,526.1523,527.8151,526.083,527.0629,5261.0
2024-06-13 12:00:00,532.46,533.4,531.48,533.4,7491.0,527.0035,527.9339,526.0336,527.9339,7491.0
2024-06-13 12:30:00,532.67,533.4,532.02,533.4,3611.0,527.2114,527.9339,526.568,527.9339,3611.0
2024-06-13 13:00:00,533.32,535.04,533.23,534.1,15293.0,527.8547,529.5571,527.7656,528.6267,15293.0
2024-06-13 13:30:00,533.56,536.03,533.31,534.82,8141.0,528.0922,530.5369,527.8448,529.3393,8141.0
2024-06-13 14:00:00,535.02,536.7,534.83,536.62,4635.0,529.5373,531.2001,529.3492,531.1209,4635.0
2024-06-13 14:30:00,537.1,537.7,536.48,537.7,2054.0,531.596,532.1898,530.9823,532.1898,2054.0
2024-06-13 15:00:00,537.64,539.17,536.61,539.17,6524.0,532.1304,533.6448,531.111,533.6448,6524.0
2024-06-13 15:30:00,538.69,541.28,538.66,539.99,49634.0,533.1697,535.7331,533.14,534.4563,49634.0
2024-06-14 09:30:00,533.37,535.39,529.59,530.08,13536.0,527.9042,529.9035,524.1629,524.6479,13536.0
2024-06-14 10:00:00,528.96,530.1,526.2,529.25,49969.0,523.5394,524.6677,520.8077,523.8264,49969.0
2024-06-14 10:30:00,530.17,530.17,523.45,527.51,32385.0,524.737,524.737,518.0858,522.1042,32385.0
2024-06-14 11:00:00,525.55,526.45,525.1,525.55,9992.0,520.1643,521.0551,519.7189,520.1643,9992.0
2024-06-14 11:30:00,525.35,526.42,521.83,526.39,23886.0,519.9664,521.0254,516.4824,520.9957,23886.0
2024-06-14 12:00:00,525.93,528.96,525.79,527.87,5737.0,520.5404,523.5394,520.4019,522.4606,5737.0
2024-06-14 12:30:00,528.0,531.0,527.33,530.78,20645.0,522.5892,525.5585,521.9261,525.3407,20645.0
2024-06-14 13:00:00,531.28,532.99,531.23,532.94,3887.0,525.8356,527.5281,525.7861,527.4786,3887.0
2024-06-14 13:30:00,532.75,532.83,531.13,532.31,7228.0,527.2905,527.3697,525.6871,526.8551,7228.0
2024-06-14 14:00:00,531.87,532.55,531.87,532.33,2241.0,526.4196,527.0926,526.4196,526.8748,2241.0
2024-06-14 14:30:00,532.27,533.54,530.79,533.0,3931.0,526.8155,528.0724,525.3506,527.538,3931.0
2024-06-14 15:00:00,532.98,535.99,532.42,535.63,3981.0,527.5182,530.4973,526.9639,530.141,3981.0
2024-06-14 15:30:00,535.28,535.6,532.33,534.0,47304.0,529.7946,530.1113,526.8748,528.5277,47304.0
2024-06-17 09:30:00,530.96,535.88,529.93,534.31,7700.0,525.5189,530.3885,524.4994,528.8346,7700.0
2024-06-17 10:00:00,534.21,537.14,533.1,534.71,2633.0,528.7356,531.6356,527.637,529.2305,2633.0
2024-06-17 10:30:00,534.66,535.23,533.17,533.86,2515.0,529.181,529.7451,527.7062,528.3892,2515.0
2024-06-17 11:00:00,534.09,536.06,533.02,535.6,9262.0,528.6168,530.5666,527.5578,530.1113,9262.0
2024-06-17 11:30:00,535.57,535.57,532.76,535.54,4033.0,530.0816,530.0816,527.3004,530.052,4033.0
2024-06-17 12:00:00,534.66,538.0,534.61,537.94,3503.0,529.181,532.4867,529.1315,532.4274,3503.0
2024-06-17 12:30:00,537.61,538.03,536.13,537.85,2416.0,532.1007,532.5164,530.6359,532.3383,2416.0
2024-06-17 13:00:00,538.0,540.56,537.96,539.67,2430.0,532.4867,535.0205,532.4472,534.1396,2430.0
2024-06-17 13:30:00,539.64,542.95,539.64,541.78,4258.0,534.1099,537.386,534.1099,536.228,4258.0
2024-06-17 14:00:00,541.82,543.26,541.21,541.21,2540.0,536.2676,537.6928,535.6638,535.6638,2540.0
2024-06-17 14:30:00,540.85,541.15,539.67,540.76,2622.0,535.3075,535.6045,534.1396,535.2185,2622.0
2024-06-17 15:00:00,540.35,541.86,540.23,541.01,7943.0,534.8127,536.3072,534.6939,535.4659,7943.0
2024-06-17 15:30:00,541.25,541.46,539.62,541.01,61987.0,535.7034,535.9113,534.0901,535.4659,61987.0
2024-06-18 09:30:00,539.54,542.41,538.06,538.06,21858.0,534.011,536.8515,532.5461,532.5461,21858.0
2024-06-18 10:00:00,539.75,547.31,539.75,546.41,4137.0,534.2188,541.7013,534.2188,540.8106,4137.0
2024-06-18 10:30:00,547.03,548.3,542.91,543.69,7837.0,541.4242,542.6812,537.3464,538.1184,7837.0
2024-06-18 11:00:00,544.84,546.52,544.84,545.96,4685.0,539.2566,540.9194,539.2566,540.3652,4685.0
2024-06-18 11:30:00,546.4,547.46,544.46,545.61,3536.0,540.8007,541.8498,538.8805,540.0188,3536.0
2024-06-18 12:00:00,546.09,548.0,546.01,547.42,6532.0,540.4938,542.3843,540.4147,541.8102,6532.0
2024-06-18 12:30:00,546.83,550.29,546.79,550.29,4687.0,541.2263,544.6508,541.1867,544.6508,4687.0
2024-06-18 13:00:00,550.27,550.61,547.63,549.98,8323.0,544.631,544.9675,542.0181,544.344,8323.0
2024-06-18 13:30:00,549.86,550.67,549.07,549.3,7263.0,544.2252,545.0269,543.4433,543.6709,7263.0
2024-06-18 14:00:00,549.99,549.99,547.56,548.47,6374.0,544.3539,544.3539,541.9488,542.8494,6374.0
2024-06-18 14:30:00,548.47,549.04,546.79,548.07,5301.0,542.8494,543.4136,541.1867,542.4535,5301.0
2024-06-18 15:00:00,547.62,548.28,546.71,547.86,4823.0,542.0082,542.6614,541.1075,542.2457,4823.0
2024-06-18 15:30:00,547.78,551.28,547.78,550.64,64723.0,542.1665,545.6307,542.1665,544.9972,64723.0
2024-06-20 09:30:00,550.0,551.06,545.05,547.28,11119.0,544.3638,545.4129,539.4645,541.6716,11119.0
2024-06-20 10:00:00,546.46,551.02,546.09,550.21,7830.0,540.86,545.3733,540.4938,544.5716,7830.0
2024-06-20 10:30:00,549.71,549.88,547.08,548.34,6442.0,544.0767,544.245,541.4737,542.7208,6442.0
2024-06-20 11:00:00,547.92,548.68,545.35,546.24,4813.0,542.3051,543.0573,539.7614,540.6423,4813.0
2024-06-20 11:30:00,546.33,546.81,545.69,545.82,4627.0,540.7314,541.2065,540.0979,540.2266,4627.0
2024-06-20 12:00:00,546.0,548.47,545.72,546.75,4744.0,540.4048,542.8494,540.1276,541.1471,4744.0
2024-06-20 12:30:00,546.68,547.02,545.07,545.9,5270.0,541.0778,541.4143,539.4843,540.3058,5270.0
2024-06-20 13:00:00,545.83,546.52,542.64,542.64,2520.0,540.2365,540.9194,537.0792,537.0792,2520.0
2024-06-20 13:30:00,543.16,543.73,541.0,543.73,3720.0,537.5939,538.158,535.456,538.158,3720.0
2024-06-20 14:00:00,544.33,544.83,542.84,544.17,3050.0,538.7519,539.2467,537.2771,538.5935,3050.0
2024-06-20 14:30:00,544.03,544.62,542.44,542.92,3798.0,538.4549,539.0389,536.8812,537.3563,3798.0
2024-06-20 15:00:00,542.92,545.13,542.0,545.13,6287.0,537.3563,539.5437,536.4458,539.5437,6287.0
2024-06-20 15:30:00,544.8,546.8,543.44,543.85,27368.0,539.2171,541.1966,537.871,538.2768,27368.0
2024-06-21 09:30:00,543.55,543.55,520.08,529.18,21993.0,537.9799,537.9799,514.7504,523.7571,21993.0
2024-06-21 10:00:00,529.63,532.0,526.65,532.0,6683.0,524.2025,526.5482,521.2531,526.5482,6683.0
2024-06-21 10:30:00,530.42,535.09,529.2,534.31,4178.0,524.9844,529.6066,523.7769,528.8346,4178.0
2024-06-21 11:00:00,535.18,536.73,534.74,534.74,4189.0,529.6956,531.2298,529.2601,529.2601,4189.0
2024-06-21 11:30:00,537.19,538.73,536.08,538.36,3573.0,531.685,533.2093,530.5864,532.8431,3573.0
2024-06-21 12:00:00,538.02,538.63,536.39,537.49,3892.0,532.5065,533.1103,530.8932,531.982,3892.0
2024-06-21 12:30:00,538.36,538.91,537.09,538.91,2476.0,532.8431,533.3874,531.5861,533.3874,2476.0
2024-06-21 13:00:00,538.51,538.52,537.32,537.71,948.0,532.9915,533.0014,531.8137,532.1997,948.0
2024-06-21 13:30:00,537.81,539.43,537.05,538.91,5645.0,532.2987,533.9021,531.5465,533.3874,5645.0
2024-06-21 14:00:00,538.95,539.53,535.96,537.87,6206.0,533.427,534.0011,530.4676,532.3581,6206.0
2024-06-21 14:30:00,537.32,538.27,536.51,537.78,2589.0,531.8137,532.754,531.012,532.269,2589.0
2024-06-21 15:00:00,537.85,540.42,537.85,540.42,3125.0,532.3383,534.8819,532.3383,534.8819,3125.0
2024-06-21 15:30:00,540.4,543.02,539.43,543.0,34728.0,534.8621,537.4553,533.9021,537.4355,34728.0
2024-06-24 09:30:00,543.88,547.0,540.64,547.0,6351.0,538.3065,541.3945,535.0997,541.3945,6351.0
2024-06-24 10:00:00,547.0,550.64,545.89,548.29,4385.0,541.3945,544.9972,540.2959,542.6713,4385.0
2024-06-24 10:30:00,548.3,549.87,546.51,548.22,6304.0,542.6812,544.2351,540.9095,542.602,6304.0
2024-06-24 11:00:00,547.44,550.26,547.44,550.26,1673.0,541.83,544.6211,541.83,544.6211,1673.0
2024-06-24 11:30:00,548.6,548.6,547.48,547.48,1200.0,542.9781,542.9781,541.8696,541.8696,1200.0
2024-06-24 12:00:00,547.52,549.51,547.52,549.34,1999.0,541.9092,543.8788,541.9092,543.7105,1999.0
2024-06-24 12:30:00,549.19,549.33,547.72,548.64,3381.0,543.5621,543.7006,542.1071,543.0177,3381.0
2024-06-24 13:00:00,549.08,549.23,546.98,548.63,5008.0,543.4532,543.6017,541.3747,543.0078,5008.0
2024-06-24 13:30:00,548.21,549.01,548.0,548.62,3746.0,542.5921,543.3839,542.3843,542.9979,3746.0
2024-06-24 14:00:00,548.62,549.32,548.35,548.5,5246.0,542.9979,543.6907,542.7307,542.8791,5246.0
2024-06-24 14:30:00,548.05,549.93,547.67,548.61,6633.0,542.4338,544.2945,542.0576,542.988,6633.0
2024-06-24 15:00:00,549.0,549.87,548.66,549.57,1429.0,543.374,544.2351,543.0375,543.9382,1429.0
2024-06-24 15:30:00,549.03,549.17,546.33,547.1,27021.0,543.4037,543.5423,540.7314,541.4935,27021.0
2024-06-25 09:30:00,548.4,549.07,542.95,542.95,5844.0,542.7802,543.4433,537.386,537.386,5844.0
2024-06-25 10:00:00,539.49,540.9,535.44,535.45,3916.0,533.9615,535.357,529.953,529.9629,3916.0
2024-06-25 10:30:00,534.51,534.81,532.63,534.81,5040.0,529.0325,529.3294,527.1718,529.3294,5040.0
2024-06-25 11:00:00,534.06,534.51,528.07,528.07,6040.0,528.5871,529.0325,522.6585,522.6585,6040.0
2024-06-25 11:30:00,529.01,532.36,528.54,531.64,6380.0,523.5889,526.9045,523.1237,526.1919,6380.0
2024-06-25 12:00:00,532.64,533.49,531.54,533.45,11763.0,527.1817,528.023,526.0929,527.9834,11763.0
2024-06-25 12:30:00,533.01,533.31,530.68,531.96,6083.0,527.5479,527.8448,525.2418,526.5086,6083.0
2024-06-25 13:00:00,531.97,534.27,531.96,533.99,4105.0,526.5185,528.795,526.5086,528.5178,4105.0
2024-06-25 13:30:00,534.0,535.09,533.76,535.01,2633.0,528.5277,529.6066,528.2902,529.5274,2633.0
2024-06-25 14:00:00,534.1,537.8,533.86,537.8,5552.0,528.6267,532.2888,528.3892,532.2888,5552.0
2024-06-25 14:30:00,537.85,537.85,534.6,535.35,8934.0,532.3383,532.3383,529.1216,529.8639,8934.0
2024-06-25 15:00:00,535.21,537.01,534.96,537.01,7739.0,529.7253,531.5069,529.4779,531.5069,7739.0
2024-06-25 15:30:00,536.86,537.67,535.46,537.67,32126.0,531.3584,532.1601,529.9728,532.1601,32126.0
2024-06-26 09:30:00,530.08,531.57,527.77,527.77,3679.0,524.6479,526.1226,522.3616,522.3616,3679.0
2024-06-26 10:00:00,528.38,532.99,527.68,532.08,6217.0,522.9653,527.5281,522.2725,526.6274,6217.0
2024-06-26 10:30:00,531.88,533.08,530.97,533.08,6111.0,526.4295,527.6172,525.5288,527.6172,6111.0
2024-06-26 11:00:00,532.64,532.66,529.48,530.32,3000.0,527.1817,527.2015,524.0541,524.8854,3000.0
2024-06-26 11:30:00,530.29,532.6,529.53,532.28,4950.0,524.8558,527.1421,524.1035,526.8254,4950.0
2024-06-26 12:00:00,532.28,533.88,532.06,532.98,2292.0,526.8254,528.409,526.6076,527.5182,2292.0
2024-06-26 12:30:00,533.2,534.81,532.77,533.01,2964.0,527.7359,529.3294,527.3103,527.5479,2964.0
2024-06-26 13:00:00,532.51,534.01,532.51,532.94,2258.0,527.053,528.5376,527.053,527.4786,2258.0
2024-06-26 13:30:00,532.42,532.42,530.11,530.81,1706.0,526.9639,526.9639,524.6776,525.3704,1706.0
2024-06-26 14:00:00,530.77,531.89,530.75,531.88,1928.0,525.3308,526.4394,525.311,526.4295,1928.0
2024-06-26 14:30:00,532.18,532.49,530.91,531.12,5298.0,526.7264,527.0332,525.4694,525.6772,5298.0
2024-06-26 15:00:00,530.83,532.63,530.12,531.82,6314.0,525.3902,527.1718,524.6875,526.3701,6314.0
2024-06-26 15:30:00,531.81,534.94,531.48,534.78,16339.0,526.3602,529.4581,526.0336,529.2997,16339.0
2024-06-27 09:30:00,539.28,539.47,535.14,537.89,7925.0,533.7536,533.9417,529.656,532.3779,7925.0
2024-06-27 10:00:00,540.47,540.88,536.95,540.0,3246.0,534.9314,535.3372,531.4475,534.4662,3246.0
2024-06-27 10:30:00,541.58,542.04,539.91,540.16,4533.0,536.0301,536.4853,534.3772,534.6246,4533.0
2024-06-27 11:00:00,540.27,540.97,538.83,540.03,5967.0,534.7335,535.4263,533.3082,534.4959,5967.0
2024-06-27 11:30:00,540.22,540.83,539.12,539.63,3570.0,534.684,535.2877,533.5953,534.1,3570.0
2024-06-27 12:00:00,539.49,540.25,538.07,538.3,2913.0,533.9615,534.7137,532.556,532.7837,2913.0
2024-06-27 12:30:00,538.27,540.69,538.19,540.56,2572.0,532.754,535.1492,532.6748,535.0205,2572.0
2024-06-27 13:00:00,540.84,541.15,539.85,540.51,2440.0,535.2976,535.6045,534.3178,534.971,2440.0
2024-06-27 13:30:00,540.53,541.99,540.45,541.81,1856.0,534.9908,536.4359,534.9116,536.2577,1856.0
2024-06-27 14:00:00,541.17,542.17,540.44,542.17,1618.0,535.6243,536.614,534.9017,536.614,1618.0
2024-06-27 14:30:00,542.04,542.35,541.28,541.88,4809.0,536.4853,536.7922,535.7331,536.327,4809.0
2024-06-27 15:00:00,541.94,543.77,541.34,543.39,5176.0,536.3864,538.1976,535.7925,537.8215,5176.0
2024-06-27 15:30:00,543.04,543.86,542.45,542.79,30119.0,537.4751,538.2867,536.8911,537.2277,30119.0
2024-06-28 09:30:00,543.17,553.48,543.17,546.24,7459.0,538.7594,548.9857,538.7594,541.8045,7459.0
2024-06-28 10:00:00,547.08,552.57,547.08,551.21,8845.0,542.6377,548.0831,542.6377,546.7341,8845.0
2024-06-28 10:30:00,551.5,551.5,546.25,546.36,12283.0,547.0218,547.0218,541.8144,541.9235,12283.0
2024-06-28 11:00:00,546.2,546.23,541.35,542.38,35196.0,541.7648,541.7946,536.9542,537.9758,35196.0
2024-06-28 11:30:00,542.35,543.54,536.14,539.3,15163.0,537.9461,539.1264,531.7865,534.9208,15163.0
2024-06-28 12:00:00,539.52,542.78,539.48,542.47,16624.0,535.139,538.3726,535.0994,538.0651,16624.0
2024-06-28 12:30:00,542.65,542.93,540.64,541.63,8999.0,538.2436,538.5213,536.2499,537.2319,8999.0
2024-06-28 13:00:00,541.46,543.05,540.75,541.42,7299.0,537.0633,538.6404,536.3591,537.0236,7299.0
2024-06-28 13:30:00,541.71,542.15,539.7,540.06,5963.0,537.3113,537.7477,535.3176,535.6747,5963.0
2024-06-28 14:00:00,540.26,540.28,537.73,537.74,4708.0,535.873,535.8929,533.3636,533.3735,4708.0
2024-06-28 14:30:00,537.89,538.73,537.08,537.68,10356.0,533.5223,534.3555,532.7189,533.314,10356.0
2024-06-28 15:00:00,536.8,536.8,533.19,534.02,8486.0,532.4411,532.4411,528.8604,529.6837,8486.0
2024-06-28 15:30:00,534.0,536.18,532.83,534.73,31605.0,529.6639,531.8262,528.5034,530.3879,31605.0
2024-07-01 09:30:00,538.29,539.96,530.89,532.85,24095.0,533.919,535.5755,526.5791,528.5232,24095.0
2024-07-01 10:00:00,533.85,535.23,525.16,525.89,6506.0,529.5151,530.8839,520.8956,521.6197,6506.0
2024-07-01 10:30:00,525.24,525.24,520.53,522.71,13168.0,520.975,520.975,516.3032,518.4655,13168.0
2024-07-01 11:00:00,521.99,525.53,521.38,523.83,3884.0,517.7514,521.2626,517.1463,519.5764,3884.0
2024-07-01 11:30:00,524.27,525.92,524.27,524.91,9148.0,520.0129,521.6495,520.0129,520.6477,9148.0
2024-07-01 12:00:00,526.32,526.93,526.32,526.53,840.0,522.0462,522.6513,522.0462,522.2545,840.0
2024-07-01 12:30:00,527.38,528.14,526.41,526.55,1609.0,523.0976,523.8514,522.1355,522.2744,1609.0
2024-07-01 13:00:00,526.75,529.56,526.74,529.56,3300.0,522.4727,525.2599,522.4628,525.2599,3300.0
2024-07-01 13:30:00,529.53,529.89,528.45,529.06,5983.0,525.2302,525.5872,524.1589,524.764,5983.0
2024-07-01 14:00:00,527.89,527.92,526.1,527.39,4096.0,523.6035,523.6332,521.828,523.1075,4096.0
2024-07-01 14:30:00,527.1,527.71,525.48,526.22,5607.0,522.8199,523.4249,521.213,521.947,5607.0
2024-07-01 15:00:00,527.5,527.96,525.11,525.12,6906.0,523.2166,523.6729,520.846,520.856,6906.0
2024-07-01 15:30:00,525.76,526.85,523.52,523.94,26719.0,521.4908,522.5719,519.269,519.6856,26719.0
2024-07-02 09:30:00,523.78,530.69,523.78,527.81,7502.0,519.5268,526.3807,519.5268,523.5241,7502.0
2024-07-02 10:00:00,527.8,533.16,526.81,530.1,4358.0,523.5142,528.8307,522.5322,525.7955,4358.0
2024-07-02 10:30:00,529.96,532.3,529.83,531.77,3692.0,525.6567,527.9777,525.5277,527.452,3692.0
2024-07-02 11:00:00,532.33,535.39,532.32,534.72,9826.0,528.0074,531.0426,527.9975,530.378,9826.0
2024-07-02 11:30:00,534.72,536.27,534.71,535.33,1745.0,530.378,531.9154,530.3681,530.9831,1745.0
2024-07-02 12:00:00,535.86,536.5,535.14,536.21,2207.0,531.5088,532.1436,530.7946,531.8559,2207.0
2024-07-02 12:30:00,535.28,535.28,534.57,534.58,872.0,530.9335,530.9335,530.2292,530.2392,872.0
2024-07-02 13:00:00,534.56,535.5,534.35,534.69,4858.0,530.2193,531.1517,530.011,530.3483,4858.0
2024-07-02 13:30:00,535.5,535.54,534.41,535.44,7051.0,531.1517,531.1914,530.0705,531.0922,7051.0
2024-07-02 14:00:00,535.78,537.52,535.76,536.61,1800.0,531.4294,533.1553,531.4096,532.2527,1800.0
2024-07-02 14:30:00,536.61,537.64,536.61,537.08,2246.0,532.2527,533.2743,532.2527,532.7189,2246.0
2024-07-02 15:00:00,536.74,537.74,536.5,537.27,3561.0,532.3816,533.3735,532.1436,532.9073,3561.0
2024-07-02 15:30:00,537.34,538.18,535.61,536.0,29268.0,532.9767,533.8099,531.2608,531.6476,29268.0
2024-07-03 09:30:00,537.83,543.29,535.37,543.29,2550.0,533.4628,538.8784,531.0227,538.8784,2550.0
2024-07-03 10:00:00,543.5,546.47,543.5,545.2,4500.0,539.0867,542.0326,539.0867,540.7729,4500.0
2024-07-03 10:30:00,545.2,545.86,543.4,544.32,5785.0,540.7729,541.4276,538.9875,539.9001,5785.0
2024-07-03 11:00:00,543.77,546.62,543.23,545.69,8244.0,539.3545,542.1814,538.8189,541.2589,8244.0
2024-07-03 11:30:00,545.71,545.71,542.65,543.05,6417.0,541.2788,541.2788,538.2436,538.6404,6417.0
2024-07-03 12:00:00,542.82,544.89,542.76,544.89,2357.0,538.4122,540.4654,538.3527,540.4654,2357.0
2024-07-03 12:30:00,544.5,547.74,544.38,546.67,12513.0,540.0786,543.2923,539.9596,542.231,12513.0
2024-07-05 09:30:00,547.17,547.35,543.24,544.83,2495.0,542.7269,542.9055,538.8288,540.4059,2495.0
2024-07-05 10:00:00,543.17,543.19,537.15,537.15,2754.0,538.7594,538.7792,532.7883,532.7883,2754.0
2024-07-05 10:30:00,538.05,544.02,538.05,541.07,3719.0,533.681,539.6025,533.681,536.6765,3719.0
2024-07-05 11:00:00,540.49,541.54,539.29,541.0,2875.0,536.1012,537.1426,534.9109,536.607,2875.0
2024-07-05 11:30:00,540.08,541.42,539.65,539.65,1910.0,535.6945,537.0236,535.268,535.268,1910.0
2024-07-05 12:00:00,540.45,542.35,540.41,540.44,3567.0,536.0615,537.9461,536.0218,536.0516,3567.0
2024-07-05 12:30:00,541.22,543.06,540.61,543.06,3777.0,536.8252,538.6503,536.2202,538.6503,3777.0
2024-07-05 13:00:00,542.8,543.02,541.81,542.28,1275.0,538.3924,538.6106,537.4104,537.8766,1275.0
2024-07-05 13:30:00,542.43,543.39,542.26,543.39,2285.0,538.0254,538.9776,537.8568,538.9776,2285.0
2024-07-05 14:00:00,542.9,542.98,542.23,542.38,700.0,538.4916,538.5709,537.827,537.9758,700.0
2024-07-05 14:30:00,542.82,543.95,542.28,543.33,1930.0,538.4122,539.5331,537.8766,538.9181,1930.0
2024-07-05 15:00:00,543.29,544.75,543.22,543.92,2400.0,538.8784,540.3266,538.809,539.5033,2400.0
2024-07-05 15:30:00,543.97,545.28,543.74,544.64,15989.0,539.5529,540.8523,539.3248,540.2175,15989.0
2024-07-08 09:30:00,547.98,553.01,547.98,552.62,3054.0,543.5303,548.5195,543.5303,548.1327,3054.0
2024-07-08 10:00:00,551.62,551.65,548.52,548.52,648.0,547.1408,547.1705,544.066,544.066,648.0
2024-07-08 10:30:00,550.01,551.9,549.34,551.55,1469.0,545.5439,547.4185,544.8793,547.0714,1469.0
2024-07-08 11:00:00,551.3,552.3,550.15,552.3,1038.0,546.8234,547.8153,545.6827,547.8153,1038.0
2024-07-08 11:30:00,551.26,551.26,545.43,545.43,3884.0,546.7837,546.7837,541.001,541.001,3884.0
2024-07-08 12:00:00,545.26,545.45,543.62,543.62,1433.0,540.8324,541.0209,539.2057,539.2057,1433.0
2024-07-08 12:30:00,544.29,546.54,543.32,545.64,1461.0,539.8703,542.102,538.9082,541.2093,1461.0
2024-07-08 13:00:00,545.73,546.17,544.79,544.93,1934.0,541.2986,541.735,540.3662,540.5051,1934.0
2024-07-08 13:30:00,544.32,544.67,543.48,544.07,2233.0,539.9001,540.2472,539.0669,539.6521,2233.0
2024-07-08 14:00:00,544.07,544.86,543.19,544.86,2939.0,539.6521,540.4357,538.7792,540.4357,2939.0
2024-07-08 14:30:00,545.13,545.13,543.5,544.83,1354.0,540.7035,540.7035,539.0867,540.4059,1354.0
2024-07-08 15:00:00,544.9,546.38,543.7,543.7,2925.0,540.4754,541.9433,539.2851,539.2851,2925.0
2024-07-08 15:30:00,543.91,545.91,542.9,543.42,19239.0,539.4934,541.4772,538.4916,539.0074,19239.0
2024-07-09 09:30:00,541.79,544.02,541.41,543.03,3516.0,537.3906,539.6025,537.0137,538.6205,3516.0
2024-07-09 10:00:00,541.96,542.21,540.33,541.17,616.0,537.5592,537.8072,535.9425,536.7756,616.0
2024-07-09 10:30:00,538.83,540.19,537.89,538.29,4760.0,534.4546,535.8036,533.5223,533.919,4760.0
2024-07-09 11:00:00,538.84,539.59,537.1,539.0,10293.0,534.4646,535.2085,532.7387,534.6233,10293.0
2024-07-09 11:30:00,539.25,539.26,538.25,538.45,5322.0,534.8712,534.8812,533.8794,534.0777,5322.0
2024-07-09 12:00:00,539.01,540.79,538.82,539.7,6736.0,534.6332,536.3987,534.4447,535.3176,6736.0
2024-07-09 12:30:00,539.96,541.27,539.73,540.57,6774.0,535.5755,536.8748,535.3473,536.1805,6774.0
2024-07-09 13:00:00,540.75,542.84,540.5,541.86,2725.0,536.3591,538.4321,536.1111,537.46,2725.0
2024-07-09 13:30:00,541.23,542.6,541.23,542.05,1177.0,536.8352,538.194,536.8352,537.6485,1177.0
2024-07-09 14:00:00,541.5,541.77,540.88,541.09,4013.0,537.103,537.3708,536.488,536.6963,4013.0
2024-07-09 14:30:00,540.17,542.29,540.16,541.51,4482.0,535.7838,537.8865,535.7738,537.1129,4482.0
2024-07-09 15:00:00,541.06,541.06,538.2,538.2,3249.0,536.6665,536.6665,533.8298,533.8298,3249.0
2024-07-09 15:30:00,538.87,539.2,535.25,535.94,26086.0,534.4943,534.8216,530.9037,531.5881,26086.0
2024-07-10 09:30:00,538.72,538.72,526.28,530.34,46732.0,534.3455,534.3455,522.0065,526.0336,46732.0
2024-07-10 10:00:00,530.61,538.87,530.61,534.76,9017.0,526.3014,534.4943,526.3014,530.4177,9017.0
2024-07-10 10:30:00,534.92,537.43,534.92,537.35,2357.0,530.5764,533.066,530.5764,532.9867,2357.0
2024-07-10 11:00:00,537.08,538.14,537.08,538.06,1254.0,532.7189,533.7702,532.7189,533.6909,1254.0
2024-07-10 11:30:00,536.99,538.64,536.99,537.45,9190.0,532.6296,534.2662,532.6296,533.0858,9190.0
2024-07-10 12:00:00,538.11,542.58,538.11,542.58,4798.0,533.7405,538.1742,533.7405,538.1742,4798.0
2024-07-10 12:30:00,543.22,543.22,541.97,542.89,3325.0,538.809,538.809,537.5691,538.4817,3325.0
2024-07-10 13:00:00,543.33,543.8,542.93,543.8,1879.0,538.9181,539.3843,538.5213,539.3843,1879.0
2024-07-10 13:30:00,543.54,543.85,542.36,542.46,1117.0,539.1264,539.4339,537.956,538.0552,1117.0
2024-07-10 14:00:00,543.52,544.2,543.51,544.19,1812.0,539.1066,539.781,539.0966,539.7711,1812.0
2024-07-10 14:30:00,545.86,547.09,545.61,546.99,1110.0,541.4276,542.6476,541.1796,542.5484,1110.0
2024-07-10 15:00:00,546.78,547.51,545.15,545.15,12581.0,542.3401,543.0642,540.7233,540.7233,12581.0
2024-07-10 15:30:00,544.96,546.22,543.76,544.6,32747.0,540.5349,541.7846,539.3446,540.1778,32747.0
2024-07-11 09:30:00,552.66,556.05,550.02,554.5,23653.0,548.1723,551.5348,545.5538,549.9974,23653.0
2024-07-11 10:00:00,554.39,560.5,553.07,559.32,9156.0,549.8883,555.9487,548.579,554.7783,9156.0
2024-07-11 10:30:00,560.21,562.4,557.61,560.72,7746.0,555.661,557.8333,553.0821,556.1669,7746.0
2024-07-11 11:00:00,560.97,562.86,560.97,561.68,2056.0,556.4149,558.2895,556.4149,557.1191,2056.0
2024-07-11 11:30:00,561.51,563.1,558.63,558.63,3385.0,556.9505,558.5276,554.0939,554.0939,3385.0
2024-07-11 12:00:00,558.66,560.56,558.18,560.56,4677.0,554.1236,556.0082,553.6475,556.0082,4677.0
2024-07-11 12:30:00,559.94,560.74,556.58,557.1,3191.0,555.3932,556.1867,552.0605,552.5763,3191.0
2024-07-11 13:00:00,557.46,558.39,556.48,557.73,2414.0,552.9334,553.8558,551.9613,553.2012,2414.0
2024-07-11 13:30:00,557.12,557.91,555.98,556.43,2110.0,552.5961,553.3797,551.4654,551.9117,2110.0
2024-07-11 14:00:00,556.43,561.42,556.43,561.02,5653.0,551.9117,556.8612,551.9117,556.4645,5653.0
2024-07-11 14:30:00,561.02,563.4,561.02,562.83,7088.0,556.4645,558.8251,556.4645,558.2598,7088.0
2024-07-11 15:00:00,562.4,563.34,561.97,562.1,3378.0,557.8333,558.7656,557.4067,557.5357,3378.0
2024-07-11 15:30:00,561.91,564.21,557.42,558.51,35535.0,557.3472,559.6286,552.8937,553.9748,35535.0
2024-07-12 09:30:00,565.01,566.22,563.25,566.22,11190.0,560.4221,561.6222,558.6763,561.6222,11190.0
2024-07-12 10:00:00,567.62,567.63,566.35,567.37,544.0,563.0109,563.0208,561.7512,562.7629,544.0
2024-07-12 10:30:00,568.02,571.05,567.19,569.75,6783.0,563.4076,566.413,562.5844,565.1236,6783.0
2024-07-12 11:00:00,571.2,572.21,569.68,571.64,8948.0,566.5618,567.5636,565.0541,566.9982,8948.0
2024-07-12 11:30:00,571.54,571.54,565.83,566.85,12397.0,566.899,566.899,561.2354,562.2471,12397.0
2024-07-12 12:00:00,566.55,567.13,563.35,563.35,9747.0,561.9496,562.5248,558.7755,558.7755,9747.0
2024-07-12 12:30:00,564.09,564.09,562.25,563.16,4469.0,559.5095,559.5095,557.6845,558.5871,4469.0
2024-07-12 13:00:00,563.93,564.02,562.71,563.68,7092.0,559.3508,559.4401,558.1407,559.1029,7092.0
2024-07-12 13:30:00,563.48,564.83,562.9,564.28,4441.0,558.9045,560.2435,558.3292,559.698,4441.0
2024-07-12 14:00:00,564.86,565.78,563.35,564.46,1949.0,560.2733,561.1858,558.7755,559.8765,1949.0
2024-07-12 14:30:00,565.85,565.93,564.66,564.85,2649.0,561.2552,561.3346,560.0749,560.2634,2649.0
2024-07-12 15:00:00,564.74,564.74,560.89,561.66,3028.0,560.1542,560.1542,556.3355,557.0993,3028.0
2024-07-12 15:30:00,561.46,561.59,556.49,557.25,42600.0,556.9009,557.0298,551.9712,552.7251,42600.0
2024-07-15 09:30:00,562.2,563.0,560.63,562.47,6231.0,557.6349,558.4284,556.0776,557.9027,6231.0
2024-07-15 10:00:00,564.44,567.49,562.99,565.91,5406.0,559.8567,562.8819,558.4185,561.3147,5406.0
2024-07-15 10:30:00,565.61,566.87,564.24,564.54,10377.0,561.0172,562.267,559.6583,559.9559,10377.0
2024-07-15 11:00:00,564.59,570.91,564.59,570.25,5240.0,560.0055,566.2741,560.0055,565.6195,5240.0
2024-07-15 11:30:00,571.54,572.49,569.87,572.23,8819.0,566.899,567.8413,565.2426,567.5834,8819.0
2024-07-15 12:00:00,571.62,571.83,568.71,569.53,9871.0,566.9784,567.1867,564.092,564.9054,9871.0
2024-07-15 12:30:00,569.66,569.92,568.86,568.87,7011.0,565.0343,565.2922,564.2408,564.2507,7011.0
2024-07-15 13:00:00,567.04,569.36,567.04,568.12,6936.0,562.4356,564.7367,562.4356,563.5068,6936.0
2024-07-15 13:30:00,567.5,567.92,563.51,565.22,4856.0,562.8918,563.3084,558.9342,560.6304,4856.0
2024-07-15 14:00:00,564.67,566.98,563.0,566.09,9747.0,560.0848,562.3761,558.4284,561.4933,9747.0
2024-07-15 14:30:00,565.5,567.5,564.46,566.98,11667.0,560.9081,562.8918,559.8765,562.3761,11667.0
2024-07-15 15:00:00,566.83,567.9,566.24,566.38,9265.0,562.2273,563.2886,561.6421,561.7809,9265.0
2024-07-15 15:30:00,566.57,566.81,564.24,565.1,36790.0,561.9694,562.2074,559.6583,560.5113,36790.0
2024-07-16 09:30:00,570.14,580.14,566.54,580.05,4326.0,565.5104,575.4292,561.9396,575.3399,4326.0
2024-07-16 10:00:00,581.9,583.42,578.0,580.15,7526.0,577.1749,578.6826,573.3066,575.4391,7526.0
2024-07-16 10:30:00,580.11,581.23,579.83,580.6,1759.0,575.3994,576.5103,575.1217,575.8855,1759.0
2024-07-16 11:00:00,580.1,582.24,579.68,580.23,5674.0,575.3895,577.5121,574.9729,575.5185,5674.0
2024-07-16 11:30:00,580.46,581.24,579.67,580.5,2735.0,575.7466,576.5203,574.963,575.7863,2735.0
2024-07-16 12:00:00,581.27,581.75,579.7,580.92,3090.0,576.55,577.0261,574.9928,576.2029,3090.0
2024-07-16 12:30:00,581.74,583.28,577.82,578.05,15496.0,577.0162,578.5437,573.128,573.3562,15496.0
2024-07-16 13:00:00,578.78,578.78,576.85,576.85,2207.0,574.0802,574.0802,572.1659,572.1659,2207.0
2024-07-16 13:30:00,577.13,578.35,576.76,578.09,1736.0,572.4436,573.6537,572.0766,573.3958,1736.0
2024-07-16 14:00:00,578.7,579.32,577.97,579.32,1034.0,574.0009,574.6159,573.2768,574.6159,1034.0
2024-07-16 14:30:00,579.33,581.09,578.95,581.03,1523.0,574.6258,576.3715,574.2489,576.312,1523.0
2024-07-16 15:00:00,580.72,582.84,580.67,582.48,1951.0,576.0045,578.1073,575.9549,577.7502,1951.0
2024-07-16 15:30:00,582.57,582.57,577.1,578.48,35181.0,577.8395,577.8395,572.4139,573.7827,35181.0
2024-07-17 09:30:00,571.81,575.15,569.59,572.58,5482.0,567.1668,570.4797,564.9649,567.9306,5482.0
2024-07-17 10:00:00,572.46,572.76,566.87,568.12,10342.0,567.8116,568.1091,562.267,563.5068,10342.0
2024-07-17 10:30:00,568.01,568.63,564.65,566.46,16621.0,563.3977,564.0127,560.065,561.8603,16621.0
2024-07-17 11:00:00,565.97,566.44,563.88,565.79,6848.0,561.3743,561.8404,559.3012,561.1957,6848.0
2024-07-17 11:30:00,567.66,568.0,566.51,568.0,5942.0,563.0505,563.3878,561.9099,563.3878,5942.0
2024-07-17 12:00:00,567.19,569.2,566.34,566.5,12766.0,562.5844,564.578,561.7413,561.9,12766.0
2024-07-17 12:30:00,566.21,566.57,563.73,566.07,4071.0,561.6123,561.9694,559.1525,561.4734,4071.0
2024-07-17 13:00:00,566.06,566.56,564.46,565.7,4213.0,561.4635,561.9595,559.8765,561.1065,4213.0
2024-07-17 13:30:00,566.35,566.42,561.59,561.59,2312.0,561.7512,561.8206,557.0298,557.0298,2312.0
2024-07-17 14:00:00,561.32,562.06,560.38,561.7,3971.0,556.762,557.496,555.8297,557.1389,3971.0
2024-07-17 14:30:00,561.83,562.08,560.4,560.4,4669.0,557.2679,557.5158,555.8495,555.8495,4669.0
2024-07-17 15:00:00,560.08,561.82,559.41,560.43,4972.0,555.5321,557.258,554.8675,555.8792,4972.0
2024-07-17 15:30:00,560.56,560.56,551.45,551.48,40195.0,556.0082,556.0082,546.9722,547.0019,40195.0
2024-07-18 09:30:00,551.07,561.51,548.01,561.5,7405.0,546.5953,556.9505,543.5601,556.9406,7405.0
2024-07-18 10:00:00,561.77,564.46,559.8,561.19,13223.0,557.2084,559.8765,555.2544,556.6331,13223.0
2024-07-18 10:30:00,560.46,561.68,550.81,550.81,20377.0,555.909,557.1191,546.3374,546.3374,20377.0
2024-07-18 11:00:00,551.41,552.34,547.03,548.09,21820.0,546.9325,547.8549,542.5881,543.6394,21820.0
2024-07-18 11:30:00,547.41,548.1,543.84,544.75,15198.0,542.965,543.6494,539.424,540.3266,15198.0
2024-07-18 12:00:00,545.12,545.19,543.03,543.03,9469.0,540.6936,540.763,538.6205,538.6205,9469.0
2024-07-18 12:30:00,543.73,549.13,543.22,548.8,15799.0,539.3149,544.671,538.809,544.3437,15799.0
2024-07-18 13:00:00,548.8,549.53,547.44,548.76,14592.0,544.3437,545.0678,542.9947,544.304,14592.0
2024-07-18 13:30:00,548.98,549.2,547.39,549.13,5011.0,544.5222,544.7404,542.9451,544.671,5011.0
2024-07-18 14:00:00,548.88,552.53,548.0,551.16,12102.0,544.423,548.0434,543.5502,546.6845,12102.0
2024-07-18 14:30:00,550.99,556.28,550.72,554.34,16925.0,546.5159,551.7629,546.2481,549.8387,16925.0
2024-07-18 15:00:00,554.3,554.71,549.46,550.2,20880.0,549.799,550.2057,544.9983,545.7323,20880.0
2024-07-18 15:30:00,550.76,552.63,550.18,550.4,28522.0,546.2878,548.1426,545.7125,545.9307,28522.0
2024-07-19 09:30:00,553.59,555.11,547.84,554.11,5306.0,549.0948,550.6024,543.3915,549.6106,5306.0
2024-07-19 10:00:00,554.62,555.8,551.26,551.26,8745.0,550.1164,551.2868,546.7837,546.7837,8745.0
2024-07-19 10:30:00,551.68,553.04,550.31,553.04,13860.0,547.2003,548.5493,545.8414,548.5493,13860.0
2024-07-19 11:00:00,553.39,554.2,552.47,553.19,2546.0,548.8964,549.6998,547.9839,548.698,2546.0
2024-07-19 11:30:00,552.77,556.91,552.77,556.87,2033.0,548.2814,552.3878,548.2814,552.3482,2033.0
2024-07-19 12:00:00,557.72,559.73,557.72,558.45,7635.0,553.1913,555.1849,553.1913,553.9153,7635.0
2024-07-19 12:30:00,558.43,558.88,556.02,556.88,3643.0,553.8955,554.3418,551.5051,552.3581,3643.0
2024-07-19 13:00:00,557.11,557.11,554.69,556.34,4207.0,552.5862,552.5862,550.1859,551.8225,4207.0
2024-07-19 13:30:00,556.38,556.53,555.23,556.19,4417.0,551.8621,552.0109,550.7215,551.6737,4417.0
2024-07-19 14:00:00,556.18,557.11,554.88,555.86,10836.0,551.6638,552.5862,550.3743,551.3464,10836.0
2024-07-19 14:30:00,555.86,557.25,555.04,556.63,8043.0,551.3464,552.7251,550.533,552.1101,8043.0
2024-07-19 15:00:00,557.02,559.3,556.67,558.39,17663.0,552.4969,554.7584,552.1498,553.8558,17663.0
2024-07-19 15:30:00,558.37,558.37,555.2,555.25,50523.0,553.836,553.836,550.6917,550.7413,50523.0
2024-07-22 09:30:00,561.58,565.33,552.76,552.76,8607.0,557.0199,560.7395,548.2715,548.2715,8607.0
2024-07-22 10:00:00,555.78,555.78,551.47,553.44,1747.0,551.267,551.267,546.992,548.946,1747.0
2024-07-22 10:30:00,553.79,558.62,552.04,558.62,4437.0,549.2932,554.0839,547.5574,554.0839,4437.0
2024-07-22 11:00:00,559.17,560.04,557.75,558.18,3307.0,554.6295,555.4924,553.221,553.6475,3307.0
2024-07-22 11:30:00,558.84,559.34,557.44,559.02,3356.0,554.3022,554.7981,552.9135,554.4807,3356.0
2024-07-22 12:00:00,557.67,558.67,556.83,557.0,1403.0,553.1417,554.1335,552.3085,552.4771,1403.0
2024-07-22 12:30:00,556.93,558.13,555.69,558.13,1132.0,552.4077,553.5979,551.1777,553.5979,1132.0
2024-07-22 13:00:00,558.27,558.29,557.47,557.81,800.0,553.7368,553.7566,552.9433,553.2805,800.0
2024-07-22 13:30:00,558.23,558.75,557.45,558.56,2423.0,553.6971,554.2129,552.9234,554.0244,2423.0
2024-07-22 14:00:00,558.81,558.81,556.94,558.44,2561.0,554.2724,554.2724,552.4176,553.9054,2561.0
2024-07-22 14:30:00,558.46,561.04,558.18,559.0,3547.0,553.9252,556.4843,553.6475,554.4609,3547.0
2024-07-22 15:00:00,558.21,560.71,557.74,559.54,2644.0,553.6773,556.157,553.2111,554.9965,2644.0
2024-07-22 15:30:00,559.38,562.05,558.98,560.95,15399.0,554.8378,557.4861,554.441,556.395,15399.0
2024-07-23 09:30:00,558.36,565.73,558.36,564.41,4163.0,553.8261,561.1362,553.8261,559.8269,4163.0
2024-07-23 10:00:00,563.0,568.48,563.0,567.5,14593.0,558.4284,563.8639,558.4284,562.8918,14593.0
2024-07-23 10:30:00,568.5,568.5,564.73,566.97,6404.0,563.8837,563.8837,560.1443,562.3661,6404.0
2024-07-23 11:00:00,566.45,568.5,566.45,567.51,10112.0,561.8504,563.8837,561.8504,562.9018,10112.0
2024-07-23 11:30:00,567.61,568.5,566.74,566.74,4122.0,563.0009,563.8837,562.138,562.138,4122.0
2024-07-23 12:00:00,568.0,568.0,565.71,566.2,4037.0,563.3878,563.3878,561.1164,561.6024,4037.0
2024-07-23 12:30:00,567.22,567.22,566.07,567.21,3001.0,562.6141,562.6141,561.4734,562.6042,3001.0
2024-07-23 13:00:00,567.21,567.78,566.85,567.1,2564.0,562.6042,563.1696,562.2471,562.4951,2564.0
2024-07-23 13:30:00,567.09,567.43,566.09,567.43,3827.0,562.4852,562.8224,561.4933,562.8224,3827.0
2024-07-23 14:00:00,566.92,568.5,566.9,567.45,10515.0,562.3165,563.8837,562.2967,562.8422,10515.0
2024-07-23 14:30:00,567.77,568.5,567.37,568.24,6828.0,563.1596,563.8837,562.7629,563.6258,6828.0
2024-07-23 15:00:00,568.0,570.8,567.73,569.87,9113.0,563.3878,566.165,563.12,565.2426,9113.0
2024-07-23 15:30:00,569.89,569.89,567.1,569.23,32060.0,565.2624,565.2624,562.4951,564.6078,32060.0
2024-07-24 09:30:00,535.01,549.0,532.0,539.5,69725.0,530.6657,544.5421,527.6801,535.1192,69725.0
2024-07-24 10:00:00,540.36,553.68,540.35,553.68,21087.0,535.9722,549.1841,535.9623,549.1841,21087.0
2024-07-24 10:30:00,554.59,559.63,550.3,553.77,14053.0,550.0867,555.0857,545.8315,549.2733,14053.0
2024-07-24 11:00:00,554.21,554.21,547.35,550.67,13941.0,549.7098,549.7098,542.9055,546.1985,13941.0
2024-07-24 11:30:00,551.25,552.35,549.48,551.91,7272.0,546.7738,547.8649,545.0182,547.4284,7272.0
2024-07-24 12:00:00,552.6,556.99,551.61,553.08,19700.0,548.1128,552.4672,547.1309,548.5889,19700.0
2024-07-24 12:30:00,553.96,557.31,553.01,553.01,11367.0,549.4618,552.7846,548.5195,548.5195,11367.0
2024-07-24 13:00:00,553.5,555.16,553.29,554.38,17970.0,549.0055,550.652,548.7972,549.8784,17970.0
2024-07-24 13:30:00,554.37,556.46,550.31,550.79,18364.0,549.8685,551.9415,545.8414,546.3175,18364.0
2024-07-24 14:00:00,550.5,554.23,550.5,550.88,21919.0,546.0299,549.7296,546.0299,546.4068,21919.0
2024-07-24 14:30:00,550.88,552.94,544.14,545.9,33255.0,546.4068,548.4501,539.7215,541.4672,33255.0
2024-07-24 15:00:00,545.64,545.91,541.11,541.64,13073.0,541.2093,541.4772,536.7161,537.2418,13073.0
2024-07-24 15:30:00,541.57,544.84,536.71,541.49,74497.0,537.1724,540.4158,532.3519,537.093,74497.0
2024-07-25 09:30:00,543.26,548.04,534.92,547.98,11141.0,538.8487,543.5899,530.5764,543.5303,11141.0
2024-07-25 10:00:00,547.73,548.0,535.94,543.65,8755.0,543.2824,543.5502,531.5881,539.2355,8755.0
2024-07-25 10:30:00,543.46,544.8,540.54,542.6,5799.0,539.047,540.3762,536.1508,538.194,5799.0
2024-07-25 11:00:00,542.69,548.5,542.69,548.5,5509.0,538.2833,544.0461,538.2833,544.0461,5509.0
2024-07-25 11:30:00,547.0,549.19,546.79,549.19,5636.0,542.5583,544.7305,542.35,544.7305,5636.0
2024-07-25 12:00:00,549.67,553.31,549.66,553.31,3765.0,545.2066,548.8171,545.1967,548.8171,3765.0
2024-07-25 12:30:00,554.13,554.85,550.08,550.08,6993.0,549.6304,550.3446,545.6133,545.6133,6993.0
2024-07-25 13:00:00,551.25,554.2,550.46,552.04,8135.0,546.7738,549.6998,545.9902,547.5574,8135.0
2024-07-25 13:30:00,552.64,552.65,550.26,550.27,8991.0,548.1525,548.1624,545.7918,545.8017,8991.0
2024-07-25 14:00:00,550.27,552.44,548.98,550.96,11086.0,545.8017,547.9541,544.5222,546.4861,11086.0
2024-07-25 14:30:00,551.5,551.64,546.42,547.58,4563.0,547.0218,547.1606,541.983,543.1336,4563.0
2024-07-25 15:00:00,548.02,551.81,547.0,551.81,10859.0,543.57,547.3292,542.5583,547.3292,10859.0
2024-07-25 15:30:00,551.41,551.56,545.26,545.99,42411.0,546.9325,547.0813,540.8324,541.5565,42411.0
2024-07-26 09:30:00,555.66,569.17,555.53,569.17,12704.0,551.148,564.5483,551.019,564.5483,12704.0
2024-07-26 10:00:00,569.17,574.08,567.81,573.46,19093.0,564.5483,569.4184,563.1993,568.8034,19093.0
2024-07-26 10:30:00,572.39,573.14,567.2,571.77,10946.0,567.7421,568.486,562.5943,567.1272,10946.0
2024-07-26 11:00:00,571.56,573.93,570.79,570.79,16381.0,566.9189,569.2696,566.1551,566.1551,16381.0
2024-07-26 11:30:00,572.14,574.12,571.65,572.67,9521.0,567.4942,569.4581,567.0081,568.0199,9521.0
2024-07-26 12:00:00,572.5,575.17,572.08,573.4,18192.0,567.8512,570.4996,567.4346,568.7439,18192.0
2024-07-26 12:30:00,573.15,576.99,573.15,575.45,15164.0,568.496,572.3048,568.496,570.7773,15164.0
2024-07-26 13:00:00,575.25,576.99,573.37,573.37,9772.0,570.5789,572.3048,568.7142,568.7142,9772.0
2024-07-26 13:30:00,574.03,574.84,570.37,572.21,8519.0,569.3688,570.1722,565.7385,567.5636,8519.0
2024-07-26 14:00:00,572.96,573.4,570.9,571.75,6945.0,568.3075,568.7439,566.2642,567.1073,6945.0
2024-07-26 14:30:00,571.59,572.65,570.58,570.58,6774.0,566.9486,568.0,565.9468,565.9468,6774.0
2024-07-26 15:00:00,570.61,574.0,570.37,573.23,8903.0,565.9766,569.3391,565.7385,568.5753,8903.0
2024-07-26 15:30:00,573.12,575.89,570.93,572.22,50265.0,568.4662,571.2137,566.294,567.5735,50265.0
2024-07-29 09:30:00,574.73,574.89,570.16,572.38,4925.0,570.0631,570.2218,565.5302,567.7322,4925.0
2024-07-29 10:00:00,573.56,573.92,565.76,565.76,3341.0,568.9026,569.2597,561.166,561.166,3341.0
2024-07-29 10:30:00,565.87,567.25,565.78,565.79,4229.0,561.2751,562.6439,561.1858,561.1957,4229.0
2024-07-29 11:00:00,565.73,565.96,562.72,564.2,3115.0,561.1362,561.3643,558.1507,559.6186,3115.0
2024-07-29 11:30:00,564.34,568.4,562.89,568.4,2898.0,559.7575,563.7845,558.3193,563.7845,2898.0
2024-07-29 12:00:00,568.81,569.44,568.38,568.38,2555.0,564.1912,564.8161,563.7647,563.7647,2555.0
2024-07-29 12:30:00,569.12,569.87,565.55,566.31,3663.0,564.4987,565.2426,560.9577,561.7115,3663.0
2024-07-29 13:00:00,566.24,566.74,565.25,565.42,5438.0,561.6421,562.138,560.6601,560.8287,5438.0
2024-07-29 13:30:00,565.17,566.03,564.82,566.03,2651.0,560.5808,561.4338,560.2336,561.4338,2651.0
2024-07-29 14:00:00,566.07,569.56,565.23,569.56,3160.0,561.4734,564.9351,560.6403,564.9351,3160.0
2024-07-29 14:30:00,569.59,570.02,569.05,569.3,3514.0,564.9649,565.3914,564.4293,564.6772,3514.0
2024-07-29 15:00:00,568.98,570.92,568.97,570.62,4885.0,564.3598,566.2841,564.3499,565.9865,4885.0
2024-07-29 15:30:00,570.89,571.99,568.87,570.28,21487.0,566.2543,567.3454,564.2507,565.6493,21487.0
2024-07-30 09:30:00,574.21,578.7,573.0,574.26,4738.0,569.5474,574.0009,568.3472,569.5969,4738.0
2024-07-30 10:00:00,573.5,574.2,571.0,574.2,3132.0,568.8431,569.5374,566.3634,569.5374,3132.0
2024-07-30 10:30:00,574.84,575.77,573.7,574.25,3606.0,570.1722,571.0947,569.0415,569.587,3606.0
2024-07-30 11:00:00,573.89,573.89,570.07,571.15,2828.0,569.23,569.23,565.441,566.5122,2828.0
2024-07-30 11:30:00,570.9,571.6,569.77,569.77,1986.0,566.2642,566.9585,565.1434,565.1434,1986.0
2024-07-30 12:00:00,570.46,572.47,570.46,571.2,2240.0,565.8278,567.8215,565.8278,566.5618,2240.0
2024-07-30 12:30:00,571.48,572.29,568.95,568.96,5460.0,566.8395,567.6429,564.3301,564.34,5460.0
2024-07-30 13:00:00,568.44,571.73,568.44,571.73,2258.0,563.8242,567.0875,563.8242,567.0875,2258.0
2024-07-30 13:30:00,571.0,573.76,571.0,572.06,2284.0,566.3634,569.101,566.3634,567.4148,2284.0
2024-07-30 14:00:00,572.86,573.84,571.25,572.0,5083.0,568.2083,569.1804,566.6114,567.3553,5083.0
2024-07-30 14:30:00,571.59,574.78,570.97,572.39,6020.0,566.9486,570.1127,566.3337,567.7421,6020.0
2024-07-30 15:00:00,572.39,574.17,571.7,573.89,16396.0,567.7421,569.5077,567.0577,569.23,16396.0
2024-07-30 15:30:00,573.77,576.89,573.25,574.7,38859.0,569.1109,572.2056,568.5951,570.0334,38859.0
2024-07-31 09:30:00,586.25,591.78,578.48,585.27,15502.0,581.4896,586.9747,573.7827,580.5175,15502.0
2024-07-31 10:00:00,585.33,588.98,582.0,585.71,11247.0,580.5771,584.1974,577.2741,580.954,11247.0
2024-07-31 10:30:00,586.59,589.09,584.5,586.72,13775.0,581.8268,584.3065,579.7538,581.9558,13775.0
2024-07-31 11:00:00,586.72,588.16,581.0,581.0,8934.0,581.9558,583.3841,576.2822,576.2822,8934.0
2024-07-31 11:30:00,582.78,584.82,582.42,582.42,6387.0,578.0478,580.0712,577.6907,577.6907,6387.0
2024-07-31 12:00:00,583.45,585.38,581.9,581.9,3863.0,578.7123,580.6267,577.1749,577.1749,3863.0
2024-07-31 12:30:00,583.57,585.8,583.19,584.76,4323.0,578.8313,581.0432,578.4544,580.0117,4323.0
2024-07-31 13:00:00,584.76,586.46,584.76,585.81,1810.0,580.0117,581.6979,580.0117,581.0532,1810.0
2024-07-31 13:30:00,585.48,587.34,584.18,584.29,7963.0,580.7258,582.5707,579.4364,579.5455,7963.0
2024-07-31 14:00:00,583.25,584.6,582.93,584.51,4200.0,578.5139,579.853,578.1965,579.7637,4200.0
2024-07-31 14:30:00,584.5,594.65,583.21,594.65,12604.0,579.7538,589.8214,578.4743,589.8214,12604.0
2024-07-31 15:00:00,594.36,594.62,583.77,583.77,9988.0,589.5337,589.7916,579.0297,579.0297,9988.0
2024-07-31 15:30:00,584.57,587.43,580.03,584.24,32742.0,579.8232,582.66,575.3201,579.4959,32742.0
2024-08-01 09:30:00,584.36,589.4,583.59,584.13,7882.0,579.6149,584.614,578.8512,579.3868,7882.0
2024-08-01 10:00:00,582.78,582.78,574.51,577.25,2984.0,578.0478,578.0478,569.8449,572.5627,2984.0
2024-08-01 10:30:00,576.6,576.6,573.17,573.17,803.0,571.9179,571.9179,568.5158,568.5158,803.0
2024-08-01 11:00:00,571.9,571.9,562.51,562.57,12127.0,567.2561,567.2561,557.9424,558.0019,12127.0
2024-08-01 11:30:00,563.22,568.08,560.84,565.54,21840.0,558.6466,563.4671,556.2859,560.9478,21840.0
2024-08-01 12:00:00,565.08,568.53,564.15,564.5,4875.0,560.4915,563.9135,559.569,559.9162,4875.0
2024-08-01 12:30:00,563.91,564.62,562.55,563.65,1814.0,559.331,560.0352,557.982,559.0731,1814.0
2024-08-01 13:00:00,563.13,563.13,560.11,561.61,3518.0,558.5573,558.5573,555.5618,557.0497,3518.0
2024-08-01 13:30:00,562.32,562.62,560.48,562.54,4048.0,557.7539,558.0515,555.9288,557.9721,4048.0
2024-08-01 14:00:00,562.59,562.59,559.15,560.11,4458.0,558.0217,558.0217,554.6096,555.5618,4458.0
2024-08-01 14:30:00,557.71,559.87,557.71,559.4,3005.0,553.1813,555.3238,553.1813,554.8576,3005.0
2024-08-01 15:00:00,559.03,560.36,556.18,560.2,7883.0,554.4906,555.8098,551.6638,555.6511,7883.0
2024-08-01 15:30:00,560.36,564.89,558.61,564.86,26782.0,555.8098,560.303,554.074,560.2733,26782.0
2024-08-02 09:30:00,549.11,549.11,535.09,540.36,23800.0,544.6512,544.6512,530.745,535.9722,23800.0
2024-08-02 10:00:00,538.9,540.72,528.64,534.75,10951.0,534.5241,536.3293,524.3474,530.4078,10951.0
2024-08-02 10:30:00,533.25,539.55,533.25,537.24,3841.0,528.92,535.1688,528.92,532.8776,3841.0
2024-08-02 11:00:00,535.51,537.16,534.19,535.09,2035.0,531.1616,532.7982,529.8523,530.745,2035.0
2024-08-02 11:30:00,535.23,541.69,535.23,541.69,4220.0,530.8839,537.2914,530.8839,537.2914,4220.0
2024-08-02 12:00:00,539.61,540.75,538.0,540.75,14164.0,535.2283,536.3591,533.6314,536.3591,14164.0
2024-08-02 12:30:00,541.2,541.2,539.02,539.37,2651.0,536.8054,536.8054,534.6431,534.9903,2651.0
2024-08-02 13:00:00,539.35,539.35,537.48,537.48,1604.0,534.9704,534.9704,533.1156,533.1156,1604.0
2024-08-02 13:30:00,535.85,537.35,535.85,537.35,666.0,531.4988,532.9867,531.4988,532.9867,666.0
2024-08-02 14:00:00,536.84,539.24,536.78,539.24,1677.0,532.4808,534.8613,532.4213,534.8613,1677.0
2024-08-02 14:30:00,539.32,539.7,537.92,539.08,3192.0,534.9407,535.3176,533.552,534.7026,3192.0
2024-08-02 15:00:00,539.08,541.65,539.0,540.92,3562.0,534.7026,537.2517,534.6233,536.5277,3562.0
2024-08-02 15:30:00,541.21,541.26,536.98,537.49,26272.0,536.8153,536.8649,532.6197,533.1255,26272.0
2024-08-05 09:30:00,515.0,520.68,504.4,515.12,25937.0,510.8181,516.452,500.3042,510.9372,25937.0
2024-08-05 10:00:00,515.99,524.37,513.85,522.18,26249.0,511.8001,520.1121,509.6775,517.9398,26249.0
2024-08-05 10:30:00,522.08,530.3,522.08,527.02,6213.0,517.8407,525.9939,517.8407,522.7405,6213.0
2024-08-05 11:00:00,527.0,532.73,525.5,532.73,5464.0,522.7207,528.4042,521.2329,528.4042,5464.0
2024-08-05 11:30:00,531.28,536.16,530.42,535.76,24728.0,526.9659,531.8063,526.1129,531.4096,24728.0
2024-08-05 12:00:00,535.52,540.59,534.7,540.59,3185.0,531.1715,536.2004,530.3582,536.2004,3185.0
2024-08-05 12:30:00,539.88,539.88,531.28,531.28,3785.0,535.4961,535.4961,526.9659,526.9659,3785.0
2024-08-05 13:00:00,531.63,534.52,530.18,533.87,2849.0,527.3131,530.1796,525.8749,529.5349,2849.0
2024-08-05 13:30:00,534.48,537.92,534.47,534.71,2111.0,530.14,533.552,530.13,530.3681,2111.0
2024-08-05 14:00:00,533.0,536.0,532.49,535.48,2950.0,528.672,531.6476,528.1661,531.1318,2950.0
2024-08-05 14:30:00,535.34,535.41,532.51,532.51,3207.0,530.993,531.0624,528.186,528.186,3207.0
2024-08-05 15:00:00,533.03,534.78,531.5,532.59,6821.0,528.7017,530.4375,527.1842,528.2653,6821.0
2024-08-05 15:30:00,533.53,536.29,532.19,535.07,24959.0,529.1977,531.9353,527.8686,530.7252,24959.0
2024-08-06 09:30:00,536.11,542.52,530.98,542.52,2779.0,531.7567,538.1147,526.6684,538.1147,2779.0
2024-08-06 10:00:00,542.52,545.38,539.04,543.71,5321.0,538.1147,540.9515,534.6629,539.295,5321.0
2024-08-06 10:30:00,543.29,553.77,543.28,549.01,9307.0,538.8784,549.2733,538.8685,544.552,9307.0
2024-08-06 11:00:00,549.01,549.02,545.1,546.66,2015.0,544.552,544.5619,540.6737,542.2211,2015.0
2024-08-06 11:30:00,543.87,547.22,543.86,546.59,3073.0,539.4537,542.7765,539.4438,542.1516,3073.0
2024-08-06 12:00:00,548.84,549.28,547.95,548.4,1962.0,544.3834,544.8198,543.5006,543.9469,1962.0
2024-08-06 12:30:00,548.4,550.46,547.51,550.43,1505.0,543.9469,545.9902,543.0642,545.9604,1505.0
2024-08-06 13:00:00,550.25,551.29,550.25,551.29,200.0,545.7819,546.8135,545.7819,546.8135,200.0
2024-08-06 13:30:00,552.38,552.7,551.22,551.23,2309.0,547.8946,548.212,546.744,546.754,2309.0
2024-08-06 14:00:00,551.36,555.01,550.63,555.01,1831.0,546.8829,550.5033,546.1588,550.5033,1831.0
2024-08-06 14:30:00,554.59,554.94,551.85,551.85,1701.0,550.0867,550.4338,547.3689,547.3689,1701.0
2024-08-06 15:00:00,549.1,552.09,546.54,551.86,3622.0,544.6412,547.607,542.102,547.3788,3622.0
2024-08-06 15:30:00,550.52,551.56,543.09,543.91,17715.0,546.0497,547.0813,538.6801,539.4934,17715.0
2024-08-07 09:30:00,553.51,561.73,553.47,554.32,3889.0,549.0154,557.1687,548.9758,549.8189,3889.0
2024-08-07 10:00:00,555.26,555.27,549.37,551.06,5177.0,550.7512,550.7611,544.9091,546.5853,5177.0
2024-08-07 10:30:00,549.9,555.02,549.9,554.46,2901.0,545.4348,550.5132,545.4348,549.9577,2901.0
2024-08-07 11:00:00,555.36,557.57,554.91,556.26,2348.0,550.8504,553.0425,550.4041,551.7431,2348.0
2024-08-07 11:30:00,557.43,559.11,554.3,555.1,2757.0,552.9036,554.57,549.799,550.5925,2757.0
2024-08-07 12:00:00,555.24,555.82,552.66,554.25,5545.0,550.7314,551.3067,548.1723,549.7494,5545.0
2024-08-07 12:30:00,553.46,554.86,550.26,551.93,2476.0,548.9658,550.3545,545.7918,547.4483,2476.0
2024-08-07 13:00:00,550.87,550.87,546.28,548.81,3017.0,546.3969,546.3969,541.8441,544.3536,3017.0
2024-08-07 13:30:00,549.5,549.57,547.26,547.29,2841.0,545.038,545.1074,542.8162,542.8459,2841.0
2024-08-07 14:00:00,546.54,546.54,542.18,544.72,6704.0,542.102,542.102,537.7774,540.2968,6704.0
2024-08-07 14:30:00,544.06,545.6,542.98,544.48,3344.0,539.6422,541.1697,538.5709,540.0588,3344.0
2024-08-07 15:00:00,545.62,548.01,545.62,546.0,1840.0,541.1895,543.5601,541.1895,541.5664,1840.0
2024-08-07 15:30:00,545.67,547.9,542.21,543.25,20519.0,541.2391,543.451,537.8072,538.8388,20519.0
2024-08-08 09:30:00,550.0,552.59,544.96,551.53,11564.0,545.5339,548.1029,540.5349,547.0515,11564.0
2024-08-08 10:00:00,553.13,555.58,550.0,555.58,3651.0,548.6385,551.0686,545.5339,551.0686,3651.0
2024-08-08 10:30:00,553.92,557.85,553.76,555.45,3183.0,549.4221,553.3202,549.2634,550.9397,3183.0
2024-08-08 11:00:00,556.45,556.9,553.74,555.87,4430.0,551.9316,552.3779,549.2436,551.3563,4430.0
2024-08-08 11:30:00,556.05,556.05,554.34,555.13,2653.0,551.5348,551.5348,549.8387,550.6223,2653.0
2024-08-08 12:00:00,555.33,556.98,554.96,556.0,4053.0,550.8207,552.4573,550.4537,551.4852,4053.0
2024-08-08 12:30:00,555.41,556.81,554.83,556.29,2100.0,550.9,552.2886,550.3247,551.7729,2100.0
2024-08-08 13:00:00,554.6,557.03,553.49,557.02,2800.0,550.0966,552.5069,548.9956,552.4969,2800.0
2024-08-08 13:30:00,560.18,560.18,558.66,558.66,1200.0,555.6313,555.6313,554.1236,554.1236,1200.0
2024-08-08 14:00:00,558.03,560.89,558.03,559.52,3830.0,553.4987,556.3355,553.4987,554.9766,3830.0
2024-08-08 14:30:00,559.46,559.78,557.43,557.96,2809.0,554.9171,555.2345,552.9036,553.4293,2809.0
2024-08-08 15:00:00,557.72,560.2,556.77,558.01,3401.0,553.1913,555.6511,552.249,553.4789,3401.0
2024-08-08 15:30:00,558.32,559.23,555.92,557.61,25288.0,553.7864,554.689,551.4059,553.0821,25288.0
2024-08-09 09:30:00,557.24,565.93,553.15,557.68,4276.0,552.7152,561.3346,548.6584,553.1516,4276.0
2024-08-09 10:00:00,556.0,560.51,556.0,559.34,2335.0,551.4852,555.9586,551.4852,554.7981,2335.0
2024-08-09 10:30:00,559.34,563.89,557.85,563.69,1567.0,554.7981,559.3112,553.3202,559.1128,1567.0
2024-08-09 11:00:00,563.44,565.26,561.82,561.96,1200.0,558.8648,560.67,557.258,557.3968,1200.0
2024-08-09 11:30:00,560.24,563.67,560.24,561.42,2314.0,555.6908,559.0929,555.6908,556.8612,2314.0
2024-08-09 12:00:00,561.65,561.65,558.95,559.91,800.0,557.0893,557.0893,554.4113,555.3635,800.0
2024-08-09 12:30:00,559.59,560.15,559.59,559.94,1053.0,555.0461,555.6015,555.0461,555.3932,1053.0
2024-08-09 13:00:00,559.44,562.3,559.41,561.2,1400.0,554.8973,557.7341,554.8675,556.643,1400.0
2024-08-09 13:30:00,561.5,561.73,558.6,558.61,2336.0,556.9406,557.1687,554.0641,554.074,2336.0
2024-08-09 14:00:00,558.65,558.65,556.76,557.68,2068.0,554.1137,554.1137,552.239,553.1516,2068.0
2024-08-09 14:30:00,557.9,558.89,557.42,558.68,2573.0,553.3698,554.3518,552.8937,554.1435,2573.0
2024-08-09 15:00:00,558.72,560.86,558.58,560.15,3176.0,554.1831,556.3058,554.0443,555.6015,3176.0
2024-08-09 15:30:00,560.48,563.33,559.21,562.02,17674.0,555.9288,558.7557,554.6692,557.4563,17674.0
2024-08-12 09:30:00,562.31,567.07,555.11,557.07,3184.0,557.744,562.4653,550.6024,552.5465,3184.0
2024-08-12 10:00:00,554.51,563.79,554.51,563.17,2138.0,550.0073,559.212,550.0073,558.597,2138.0
2024-08-12 10:30:00,563.73,564.95,561.68,563.65,2131.0,559.1525,560.3625,557.1191,559.0731,2131.0
2024-08-12 11:00:00,563.18,563.18,555.52,556.86,1958.0,558.6069,558.6069,551.0091,552.3382,1958.0
2024-08-12 11:30:00,557.23,560.56,556.72,560.56,1408.0,552.7052,556.0082,552.1994,556.0082,1408.0
2024-08-12 12:00:00,560.99,560.99,559.38,559.41,620.0,556.4347,556.4347,554.8378,554.8675,620.0
2024-08-12 12:30:00,559.77,560.53,558.98,559.37,2574.0,555.2246,555.9784,554.441,554.8279,2574.0
2024-08-12 13:00:00,558.54,559.15,557.51,559.14,1517.0,554.0046,554.6096,552.983,554.5997,1517.0
2024-08-12 13:30:00,558.97,558.97,555.5,555.5,735.0,554.4311,554.4311,550.9893,550.9893,735.0
2024-08-12 14:00:00,556.21,557.24,555.5,555.5,1335.0,551.6935,552.7152,550.9893,550.9893,1335.0
2024-08-12 14:30:00,556.24,557.01,555.97,556.39,1371.0,551.7233,552.487,551.4555,551.8721,1371.0
2024-08-12 15:00:00,555.5,558.14,555.5,557.27,3097.0,550.9893,553.6078,550.9893,552.7449,3097.0
2024-08-12 15:30:00,556.62,560.12,556.62,559.99,15169.0,552.1002,555.5718,552.1002,555.4428,15169.0
2024-08-13 09:30:00,564.99,572.32,564.81,569.88,2059.0,560.4022,567.6727,560.2237,565.2525,2059.0
2024-08-13 10:00:00,568.74,568.74,562.62,564.44,5711.0,564.1218,564.1218,558.0515,559.8567,5711.0
2024-08-13 10:30:00,563.33,565.49,562.34,565.01,748.0,558.7557,560.8982,557.7737,560.4221,748.0
2024-08-13 11:00:00,564.75,565.47,563.7,564.87,940.0,560.1642,560.8783,559.1227,560.2832,940.0
2024-08-13 11:30:00,564.63,566.09,564.45,565.12,1352.0,560.0451,561.4933,559.8666,560.5312,1352.0
2024-08-13 12:00:00,564.5,569.82,564.5,569.19,1368.0,559.9162,565.193,559.9162,564.5681,1368.0
2024-08-13 12:30:00,570.28,571.55,570.08,570.34,2578.0,565.6493,566.909,565.4509,565.7088,2578.0
2024-08-13 13:00:00,569.93,569.93,569.82,569.82,402.0,565.3021,565.3021,565.193,565.193,402.0
2024-08-13 13:30:00,569.18,570.75,568.62,570.33,1036.0,564.5582,566.1154,564.0027,565.6989,1036.0
2024-08-13 14:00:00,571.58,572.38,570.83,572.26,4439.0,566.9387,567.7322,566.1948,567.6132,4439.0
2024-08-13 14:30:00,572.49,572.49,569.89,569.89,2184.0,567.8413,567.8413,565.2624,565.2624,2184.0
2024-08-13 15:00:00,570.59,571.79,570.21,571.49,2124.0,565.9567,567.147,565.5798,566.8494,2124.0
2024-08-13 15:30:00,572.26,574.33,570.3,573.33,10107.0,567.6132,569.6664,565.6691,568.6745,10107.0
2024-08-14 09:30:00,576.26,581.07,573.9,573.9,5663.0,571.5807,576.3516,569.2399,569.2399,5663.0
2024-08-14 10:00:00,573.17,575.89,572.54,575.89,1799.0,568.5158,571.2137,567.8909,571.2137,1799.0
2024-08-14 10:30:00,575.85,576.0,572.29,573.67,2486.0,571.174,571.3228,567.6429,569.0117,2486.0
2024-08-14 11:00:00,573.42,575.13,573.13,574.47,1858.0,568.7638,570.4599,568.4761,569.8052,1858.0
2024-08-14 11:30:00,575.91,578.01,575.75,578.01,2835.0,571.2335,573.3165,571.0748,573.3165,2835.0
2024-08-14 12:00:00,578.0,578.0,573.17,574.54,1914.0,573.3066,573.3066,568.5158,569.8747,1914.0
2024-08-14 12:30:00,574.63,574.75,572.21,574.75,2617.0,569.9639,570.083,567.5636,570.083,2617.0
2024-08-14 13:00:00,573.58,576.72,573.58,576.4,2541.0,568.9225,572.037,568.9225,571.7196,2541.0
2024-08-14 13:30:00,575.65,575.7,574.05,575.31,877.0,570.9757,571.0253,569.3887,570.6384,877.0
2024-08-14 14:00:00,574.8,575.61,573.73,575.18,1657.0,570.1326,570.936,569.0712,570.5095,1657.0
2024-08-14 14:30:00,576.65,579.46,576.65,579.46,4405.0,571.9675,574.7547,571.9675,574.7547,4405.0
2024-08-14 15:00:00,580.37,580.37,577.36,577.7,2928.0,575.6573,575.6573,572.6718,573.009,2928.0
2024-08-14 15:30:00,577.18,578.05,575.7,576.47,18992.0,572.4932,573.3562,571.0253,571.789,18992.0
2024-08-15 09:30:00,587.34,593.86,585.25,585.67,2264.0,582.5707,589.0378,580.4977,580.9143,2264.0
2024-08-15 10:00:00,583.13,585.7,581.55,584.47,2573.0,578.3949,580.9441,576.8278,579.724,2573.0
2024-08-15 10:30:00,584.36,584.74,583.98,584.33,2283.0,579.6149,579.9918,579.238,579.5852,2283.0
2024-08-15 11:00:00,585.29,586.24,582.13,582.22,6814.0,580.5374,581.4797,577.403,577.4923,6814.0
2024-08-15 11:30:00,581.63,581.68,578.38,578.38,4772.0,576.9071,576.9567,573.6835,573.6835,4772.0
2024-08-15 12:00:00,577.7,580.01,577.7,580.01,3141.0,573.009,575.3003,573.009,575.3003,3141.0
2024-08-15 12:30:00,580.25,580.7,578.48,579.81,8192.0,575.5383,575.9847,573.7827,575.1019,8192.0
2024-08-15 13:00:00,579.81,581.73,579.59,581.72,2463.0,575.1019,577.0063,574.8837,576.9964,2463.0
2024-08-15 13:30:00,581.96,582.7,580.43,581.51,8056.0,577.2344,577.9684,575.7168,576.7881,8056.0
2024-08-15 14:00:00,582.97,584.9,579.5,584.9,3827.0,578.2362,580.1505,574.7944,580.1505,3827.0
2024-08-15 14:30:00,584.48,585.11,583.54,583.95,3418.0,579.734,580.3588,578.8016,579.2083,3418.0
2024-08-15 15:00:00,584.55,584.55,583.0,584.0,6993.0,579.8034,579.8034,578.266,579.2579,6993.0
2024-08-15 15:30:00,583.79,585.45,582.0,584.6,24340.0,579.0496,580.6961,577.2741,579.853,24340.0
2024-08-16 09:30:00,583.54,586.32,581.7,582.21,1508.0,578.8016,581.559,576.9765,577.4824,1508.0
2024-08-16 10:00:00,581.73,585.07,575.0,576.13,5307.0,577.0063,580.3192,570.3309,571.4518,5307.0
2024-08-16 10:30:00,576.13,577.18,569.15,571.7,16086.0,571.4518,572.4932,564.5284,567.0577,16086.0
2024-08-16 11:00:00,572.34,574.06,571.19,571.38,3902.0,567.6925,569.3986,566.5519,566.7403,3902.0
2024-08-16 11:30:00,572.49,573.26,570.93,571.05,5078.0,567.8413,568.6051,566.294,566.413,5078.0
2024-08-16 12:00:00,571.49,572.32,570.17,570.49,4683.0,566.8494,567.6727,565.5402,565.8576,4683.0
2024-08-16 12:30:00,570.17,573.25,568.21,572.4,13256.0,565.5402,568.5951,563.5961,567.752,13256.0
2024-08-16 13:00:00,572.4,572.41,570.45,570.46,3974.0,567.752,567.762,565.8179,565.8278,3974.0
2024-08-16 13:30:00,570.96,571.78,570.17,571.23,3164.0,566.3237,567.1371,565.5402,566.5916,3164.0
2024-08-16 14:00:00,571.03,571.03,568.92,571.0,4140.0,566.3932,566.3932,564.3003,566.3634,4140.0
2024-08-16 14:30:00,571.0,572.9,571.0,571.85,6422.0,566.3634,568.248,566.3634,567.2065,6422.0
2024-08-16 15:00:00,571.77,572.51,570.09,570.98,7634.0,567.1272,567.8612,565.4608,566.3436,7634.0
2024-08-16 15:30:00,571.08,572.47,568.81,568.97,30972.0,566.4428,567.8215,564.1912,564.3499,30972.0
2024-08-19 09:30:00,570.86,576.22,570.86,572.58,2069.0,566.2246,571.541,566.2246,567.9306,2069.0
2024-08-19 10:00:00,574.16,576.44,569.86,572.34,5468.0,569.4978,571.7592,565.2327,567.6925,5468.0
2024-08-19 10:30:00,572.33,574.27,572.32,574.26,316.0,567.6826,569.6069,567.6727,569.5969,316.0
2024-08-19 11:00:00,575.1,577.33,574.05,576.97,7188.0,570.4301,572.642,569.3887,572.2849,7188.0
2024-08-19 11:30:00,576.61,577.24,576.19,576.19,3928.0,571.9279,572.5527,571.5113,571.5113,3928.0
2024-08-19 12:00:00,576.5,577.7,576.49,577.09,2365.0,571.8188,573.009,571.8088,572.404,2365.0
2024-08-19 12:30:00,577.7,577.7,576.08,576.99,3797.0,573.009,573.009,571.4022,572.3048,3797.0
2024-08-19 13:00:00,576.94,577.71,576.74,576.93,1838.0,572.2552,573.0189,572.0568,572.2453,1838.0
2024-08-19 13:30:00,576.39,578.0,576.37,578.0,5798.0,571.7097,573.3066,571.6898,573.3066,5798.0
2024-08-19 14:00:00,579.19,579.9,578.67,579.44,2579.0,574.4869,575.1911,573.9711,574.7349,2579.0
2024-08-19 14:30:00,579.31,580.97,579.15,579.49,9120.0,574.6059,576.2525,574.4472,574.7845,9120.0
2024-08-19 15:00:00,579.09,583.04,579.05,581.68,43619.0,574.3877,578.3057,574.3481,576.9567,43619.0
2024-08-19 15:30:00,580.84,580.99,577.29,578.94,24371.0,576.1235,576.2723,572.6023,574.2389,24371.0
2024-08-20 09:30:00,577.59,578.14,576.08,576.87,6621.0,572.8999,573.4454,571.4022,572.1858,6621.0
2024-08-20 10:00:00,577.85,579.89,575.86,577.11,2155.0,573.1578,575.1812,571.184,572.4238,2155.0
2024-08-20 10:30:00,577.08,578.16,574.95,574.95,3004.0,572.394,573.4653,570.2813,570.2813,3004.0
2024-08-20 11:00:00,575.96,575.96,574.86,574.86,728.0,571.2831,571.2831,570.1921,570.1921,728.0
2024-08-20 11:30:00,575.74,576.92,575.74,576.92,969.0,571.0649,572.2353,571.0649,572.2353,969.0
2024-08-20 12:00:00,575.97,575.97,574.02,574.02,544.0,571.2931,571.2931,569.3589,569.3589,544.0
2024-08-20 12:30:00,573.62,573.68,573.62,573.68,205.0,568.9621,569.0217,568.9621,569.0217,205.0
2024-08-20 13:00:00,573.31,573.94,572.32,572.32,707.0,568.6547,569.2795,567.6727,567.6727,707.0
2024-08-20 13:30:00,572.73,572.75,572.39,572.75,506.0,568.0794,568.0992,567.7421,568.0992,506.0
2024-08-20 14:00:00,572.27,575.15,572.27,574.75,1777.0,567.6231,570.4797,567.6231,570.083,1777.0
2024-08-20 14:30:00,574.36,575.21,574.23,575.21,3823.0,569.6961,570.5392,569.5672,570.5392,3823.0
2024-08-20 15:00:00,576.31,576.31,574.73,574.73,1010.0,571.6303,571.6303,570.0631,570.0631,1010.0
2024-08-20 15:30:00,574.13,574.43,571.93,572.06,13521.0,569.468,569.7656,567.2859,567.4148,13521.0
2024-08-21 09:30:00,578.0,578.0,573.86,575.69,3978.0,573.3066,573.3066,569.2002,571.0153,3978.0
2024-08-21 10:00:00,575.86,578.78,575.08,578.71,3128.0,571.184,574.0802,570.4103,574.0108,3128.0
2024-08-21 10:30:00,578.86,581.16,577.19,577.68,7309.0,574.1596,576.4409,572.5032,572.9892,7309.0
2024-08-21 11:00:00,577.55,577.55,576.15,577.4,600.0,572.8602,572.8602,571.4716,572.7114,600.0
2024-08-21 11:30:00,577.7,578.13,575.21,576.0,2741.0,573.009,573.4355,570.5392,571.3228,2741.0
2024-08-21 12:00:00,575.88,578.93,575.13,578.8,3324.0,571.2038,574.229,570.4599,574.1001,3324.0
2024-08-21 12:30:00,578.75,580.53,578.13,580.53,5421.0,574.0505,575.816,573.4355,575.816,5421.0
2024-08-21 13:00:00,580.96,581.16,578.92,580.9,4031.0,576.2425,576.4409,574.2191,576.183,4031.0
2024-08-21 13:30:00,581.05,581.88,580.57,581.19,2125.0,576.3318,577.1551,575.8557,576.4707,2125.0
2024-08-21 14:00:00,582.21,582.21,580.33,582.02,3835.0,577.4824,577.4824,575.6177,577.2939,3835.0
2024-08-21 14:30:00,582.23,583.66,580.93,581.67,5501.0,577.5022,578.9206,576.2128,576.9468,5501.0
2024-08-21 15:00:00,581.43,581.82,579.39,580.62,4580.0,576.7087,577.0956,574.6853,575.9053,4580.0
2024-08-21 15:30:00,580.74,581.89,579.95,580.79,20972.0,576.0243,577.165,575.2407,576.0739,20972.0
2024-08-22 09:30:00,582.3,582.3,568.54,569.53,13564.0,577.5717,577.5717,563.9234,564.9054,13564.0
2024-08-22 10:00:00,571.96,574.66,570.86,571.2,9040.0,567.3156,569.9937,566.2246,566.5618,9040.0
2024-08-22 10:30:00,571.38,573.54,570.96,572.74,5990.0,566.7403,568.8828,566.3237,568.0893,5990.0
2024-08-22 11:00:00,571.97,573.93,570.66,571.16,7378.0,567.3255,569.2696,566.0262,566.5221,7378.0
2024-08-22 11:30:00,572.18,573.73,571.32,571.85,5516.0,567.5338,569.0712,566.6808,567.2065,5516.0
2024-08-22 12:00:00,573.11,575.7,573.1,575.7,3838.0,568.4563,571.0253,568.4464,571.0253,3838.0
2024-08-22 12:30:00,576.14,576.59,573.76,573.76,1898.0,571.4617,571.908,569.101,569.101,1898.0
2024-08-22 13:00:00,573.92,575.72,572.53,574.95,3677.0,569.2597,571.0451,567.881,570.2813,3677.0
2024-08-22 13:30:00,575.2,575.2,572.63,572.66,4871.0,570.5293,570.5293,567.9802,568.0099,4871.0
2024-08-22 14:00:00,573.12,575.41,573.11,575.21,3211.0,568.4662,570.7376,568.4563,570.5392,3211.0
2024-08-22 14:30:00,574.84,575.65,574.73,574.76,3808.0,570.1722,570.9757,570.0631,570.0929,3808.0
2024-08-22 15:00:00,574.73,576.0,574.3,574.93,2352.0,570.0631,571.3228,569.6366,570.2615,2352.0
2024-08-22 15:30:00,575.0,575.0,571.52,573.49,20620.0,570.3309,570.3309,566.8792,568.8332,20620.0
2024-08-23 09:30:00,579.07,580.13,574.42,574.42,1056.0,574.3679,575.4193,569.7556,569.7556,1056.0
2024-08-23 10:00:00,577.35,581.79,577.35,581.25,3384.0,572.6619,577.0658,572.6619,576.5302,3384.0
2024-08-23 10:30:00,580.75,583.55,579.78,582.34,10034.0,576.0342,578.8115,575.0721,577.6113,10034.0
2024-08-23 11:00:00,581.81,587.48,581.81,587.48,3306.0,577.0856,582.7096,577.0856,582.7096,3306.0
2024-08-23 11:30:00,587.78,590.0,586.88,587.68,8554.0,583.0072,585.2091,582.1145,582.908,8554.0
2024-08-23 12:00:00,587.3,587.3,584.24,584.43,1750.0,582.5311,582.5311,579.4959,579.6844,1750.0
2024-08-23 12:30:00,584.74,585.76,583.36,585.37,1790.0,579.9918,581.0036,578.6231,580.6167,1790.0
2024-08-23 13:00:00,585.0,585.15,583.47,583.47,1270.0,580.2497,580.3985,578.7322,578.7322,1270.0
2024-08-23 13:30:00,582.96,584.73,582.96,583.79,1136.0,578.2263,579.9819,578.2263,579.0496,1136.0
2024-08-23 14:00:00,583.72,584.31,583.17,584.21,2152.0,578.9801,579.5653,578.4346,579.4662,2152.0
2024-08-23 14:30:00,584.32,584.92,583.62,583.76,2200.0,579.5753,580.1704,578.8809,579.0198,2200.0
2024-08-23 15:00:00,583.67,584.88,583.57,584.88,2672.0,578.9305,580.1307,578.8313,580.1307,2672.0
2024-08-23 15:30:00,585.08,585.31,583.29,584.88,22146.0,580.3291,580.5572,578.5536,580.1307,22146.0
2024-08-26 09:30:00,586.64,586.64,581.83,585.55,5214.0,581.8764,581.8764,577.1055,580.7953,5214.0
2024-08-26 10:00:00,586.99,589.76,586.45,587.07,5415.0,582.2236,584.9711,581.688,582.3029,5415.0
2024-08-26 10:30:00,586.83,587.37,583.29,583.29,2856.0,582.0649,582.6005,578.5536,578.5536,2856.0
2024-08-26 11:00:00,582.35,583.32,580.72,581.23,6036.0,577.6213,578.5834,576.0045,576.5103,6036.0
2024-08-26 11:30:00,581.68,582.4,580.38,580.38,1519.0,576.9567,577.6708,575.6673,575.6673,1519.0
2024-08-26 12:00:00,580.96,581.83,580.93,581.83,700.0,576.2425,577.1055,576.2128,577.1055,700.0
2024-08-26 12:30:00,582.0,583.98,582.0,583.98,700.0,577.2741,579.238,577.2741,579.238,700.0
2024-08-26 13:00:00,584.58,584.58,582.39,582.39,400.0,579.8331,579.8331,577.6609,577.6609,400.0
2024-08-26 13:30:00,583.06,583.06,580.93,581.74,1670.0,578.3255,578.3255,576.2128,577.0162,1670.0
2024-08-26 14:00:00,582.99,582.99,581.87,582.84,500.0,578.2561,578.2561,577.1452,578.1073,500.0
2024-08-26 14:30:00,583.63,584.12,583.12,584.12,1268.0,578.8909,579.3769,578.385,579.3769,1268.0
2024-08-26 15:00:00,583.67,584.0,581.96,581.96,2353.0,578.9305,579.2579,577.2344,577.2344,2353.0
2024-08-26 15:30:00,581.82,582.18,578.5,578.76,15186.0,577.0956,577.4526,573.8025,574.0604,15186.0
2024-08-27 09:30:00,571.22,575.88,567.21,574.93,8590.0,566.5816,571.2038,562.6042,570.2615,8590.0
2024-08-27 10:00:00,575.49,578.68,575.11,576.51,3102.0,570.817,573.9811,570.44,571.8287,3102.0
2024-08-27 10:30:00,578.39,579.75,578.38,579.19,1908.0,573.6934,575.0424,573.6835,574.4869,1908.0
2024-08-27 11:00:00,578.84,580.67,578.5,579.69,2782.0,574.1398,575.9549,573.8025,574.9829,2782.0
2024-08-27 11:30:00,580.07,580.76,579.13,580.17,2933.0,575.3598,576.0442,574.4274,575.459,2933.0
2024-08-27 12:00:00,580.84,581.09,579.43,579.7,1257.0,576.1235,576.3715,574.725,574.9928,1257.0
2024-08-27 12:30:00,581.04,581.76,580.16,580.84,733.0,576.3219,577.036,575.449,576.1235,733.0
2024-08-27 13:00:00,581.93,584.47,581.93,584.47,500.0,577.2047,579.724,577.2047,579.724,500.0
2024-08-27 13:30:00,583.67,583.67,583.03,583.03,1340.0,578.9305,578.9305,578.2957,578.2957,1340.0
2024-08-27 14:00:00,582.69,583.5,581.47,581.47,700.0,577.9585,578.7619,576.7484,576.7484,700.0
2024-08-27 14:30:00,581.91,582.83,581.91,582.23,1035.0,577.1848,578.0974,577.1848,577.5022,1035.0
2024-08-27 15:00:00,582.18,582.18,579.56,580.59,3900.0,577.4526,577.4526,574.8539,575.8755,3900.0
2024-08-27 15:30:00,580.11,580.14,578.14,578.52,11170.0,575.3994,575.4292,573.4454,573.8224,11170.0
2024-08-28 09:30:00,578.07,584.89,578.07,582.07,13590.0,573.376,580.1406,573.376,577.3435,13590.0
2024-08-28 10:00:00,580.13,580.13,574.85,578.12,4907.0,575.4193,575.4193,570.1822,573.4256,4907.0
2024-08-28 10:30:00,578.42,578.97,575.8,577.12,2307.0,573.7232,574.2687,571.1244,572.4337,2307.0
2024-08-28 11:00:00,577.58,577.93,575.09,576.81,1605.0,572.89,573.2371,570.4202,572.1262,1605.0
2024-08-28 11:30:00,577.09,578.27,577.09,578.27,900.0,572.404,573.5744,572.404,573.5744,900.0
2024-08-28 12:00:00,578.48,578.48,576.54,576.88,2146.0,573.7827,573.7827,571.8584,572.1957,2146.0
2024-08-28 12:30:00,577.48,577.98,577.14,577.14,1350.0,572.7908,573.2867,572.4536,572.4536,1350.0
2024-08-28 13:00:00,577.58,577.58,576.51,576.51,700.0,572.89,572.89,571.8287,571.8287,700.0
2024-08-28 13:30:00,576.83,577.51,575.05,575.05,2500.0,572.1461,572.8206,570.3805,570.3805,2500.0
2024-08-28 14:00:00,573.91,574.69,573.89,574.37,1668.0,569.2498,570.0235,569.23,569.7061,1668.0
2024-08-28 14:30:00,574.1,577.33,573.95,576.61,5551.0,569.4382,572.642,569.2895,571.9279,5551.0
2024-08-28 15:00:00,576.86,578.18,574.9,577.63,7205.0,572.1758,573.4851,570.2317,572.9396,7205.0
2024-08-28 15:30:00,577.46,577.65,574.5,575.8,24793.0,572.771,572.9594,569.835,571.1244,24793.0
2024-08-29 09:30:00,578.7,578.7,570.15,570.9,1429.0,574.0009,574.0009,565.5203,566.2642,1429.0
2024-08-29 10:00:00,575.53,580.0,575.53,579.86,2284.0,570.8566,575.2903,570.8566,575.1515,2284.0
2024-08-29 10:30:00,579.73,582.48,579.73,580.31,2239.0,575.0225,577.7502,575.0225,575.5978,2239.0
2024-08-29 11:00:00,579.97,582.51,579.97,582.51,2110.0,575.2606,577.78,575.2606,577.78,2110.0
2024-08-29 11:30:00,581.18,581.96,580.7,581.96,850.0,576.4608,577.2344,575.9847,577.2344,850.0
2024-08-29 12:00:00,582.71,583.38,582.71,583.33,1300.0,577.9783,578.6429,577.9783,578.5933,1300.0
2024-08-29 12:30:00,583.95,585.9,583.95,585.9,2299.0,579.2083,581.1424,579.2083,581.1424,2299.0
2024-08-29 13:00:00,585.12,586.25,585.12,586.16,767.0,580.3688,581.4896,580.3688,581.4003,767.0
2024-08-29 13:30:00,585.68,585.88,585.67,585.81,636.0,580.9242,581.1226,580.9143,581.0532,636.0
2024-08-29 14:00:00,585.34,585.34,582.88,582.88,9843.0,580.587,580.587,578.147,578.147,9843.0
2024-08-29 14:30:00,580.08,580.67,577.54,579.11,3304.0,575.3697,575.9549,572.8503,574.4076,3304.0
2024-08-29 15:00:00,579.11,580.61,577.51,580.61,1465.0,574.4076,575.8954,572.8206,575.8954,1465.0
2024-08-29 15:30:00,580.48,580.48,574.6,575.73,15550.0,575.7664,575.7664,569.9342,571.055,15550.0
2024-08-30 09:30:00,579.81,584.75,579.81,582.4,9356.0,575.1019,580.0018,575.1019,577.6708,9356.0
2024-08-30 10:00:00,584.35,585.25,581.85,585.25,2584.0,579.605,580.4977,577.1253,580.4977,2584.0
2024-08-30 10:30:00,585.1,586.39,585.1,586.09,913.0,580.3489,581.6284,580.3489,581.3309,913.0
2024-08-30 11:00:00,585.85,585.85,582.66,582.66,2817.0,581.0928,581.0928,577.9287,577.9287,2817.0
2024-08-30 11:30:00,582.5,582.5,578.46,578.48,1753.0,577.77,577.77,573.7628,573.7827,1753.0
2024-08-30 12:00:00,577.62,579.15,577.58,578.58,3083.0,572.9297,574.4472,572.89,573.8819,3083.0
2024-08-30 12:30:00,577.56,580.37,576.97,579.96,1000.0,572.8701,575.6573,572.2849,575.2507,1000.0
2024-08-30 13:00:00,579.84,580.72,579.55,579.55,868.0,575.1316,576.0045,574.844,574.844,868.0
2024-08-30 13:30:00,581.02,582.79,581.02,582.79,624.0,576.3021,578.0577,576.3021,578.0577,624.0
2024-08-30 14:00:00,582.58,585.64,582.58,584.9,964.0,577.8494,580.8845,577.8494,580.1505,964.0
2024-08-30 14:30:00,584.21,586.05,584.21,585.93,1325.0,579.4662,581.2912,579.4662,581.1722,1325.0
2024-08-30 15:00:00,586.49,588.22,584.71,588.22,2648.0,581.7276,583.4436,579.9621,583.4436,2648.0
2024-08-30 15:30:00,587.22,591.29,587.22,591.21,22007.0,582.4517,586.4887,582.4517,586.4093,22007.0
2024-09-03 09:30:00,589.02,589.89,574.3,577.89,6802.0,584.2371,585.1,569.6366,573.1975,6802.0
2024-09-03 10:00:00,577.56,577.56,565.06,566.75,5796.0,572.8701,572.8701,560.4717,562.1479,5796.0
2024-09-03 10:30:00,566.4,569.83,566.07,568.31,8424.0,561.8008,565.2029,561.4734,563.6953,8424.0
2024-09-03 11:00:00,568.31,570.24,567.28,570.24,7651.0,563.6953,565.6096,562.6736,565.6096,7651.0
2024-09-03 11:30:00,569.34,570.21,568.93,569.39,4726.0,564.7169,565.5798,564.3102,564.7665,4726.0
2024-09-03 12:00:00,569.35,569.35,563.17,563.17,1389.0,564.7268,564.7268,558.597,558.597,1389.0
2024-09-03 12:30:00,563.12,564.23,560.9,561.65,2547.0,558.5474,559.6484,556.3454,557.0893,2547.0
2024-09-03 13:00:00,560.59,563.71,558.45,563.71,3808.0,556.0379,559.1326,553.9153,559.1326,3808.0
2024-09-03 13:30:00,562.86,563.4,562.15,562.84,3246.0,558.2895,558.8251,557.5853,558.2697,3246.0
2024-09-03 14:00:00,562.94,563.18,561.5,561.99,820.0,558.3689,558.6069,556.9406,557.4266,820.0
2024-09-03 14:30:00,562.7,562.7,560.61,561.34,3189.0,558.1308,558.1308,556.0578,556.7819,3189.0
2024-09-03 15:00:00,561.39,562.17,559.17,559.17,3789.0,556.8315,557.6051,554.6295,554.6295,3789.0
2024-09-03 15:30:00,559.89,561.95,557.24,560.9,22563.0,555.3436,557.3869,552.7152,556.3454,22563.0
2024-09-04 09:30:00,558.83,559.42,554.8,559.0,3324.0,554.2922,554.8774,550.295,554.4609,3324.0
2024-09-04 10:00:00,557.83,560.03,553.59,558.04,2208.0,553.3004,555.4825,549.0948,553.5087,2208.0
2024-09-04 10:30:00,558.0,560.03,558.0,558.98,3045.0,553.469,555.4825,553.469,554.441,3045.0
2024-09-04 11:00:00,559.73,559.73,554.04,554.05,1741.0,555.1849,555.1849,549.5411,549.5511,1741.0
2024-09-04 11:30:00,553.96,555.52,553.86,554.28,2631.0,549.4618,551.0091,549.3626,549.7792,2631.0
2024-09-04 12:00:00,554.95,557.0,553.89,557.0,3092.0,550.4437,552.4771,549.3924,552.4771,3092.0
2024-09-04 12:30:00,556.72,557.74,555.96,555.97,1484.0,552.1994,553.2111,551.4455,551.4555,1484.0
2024-09-04 13:00:00,556.65,558.0,555.87,557.24,3314.0,552.1299,553.469,551.3563,552.7152,3314.0
2024-09-04 13:30:00,557.5,558.23,556.96,557.25,700.0,552.973,553.6971,552.4374,552.7251,700.0
2024-09-04 14:00:00,556.59,556.92,555.54,556.51,1510.0,552.0704,552.3977,551.029,551.9911,1510.0
2024-09-04 14:30:00,556.21,556.89,554.18,554.19,3225.0,551.6935,552.368,549.68,549.6899,3225.0
2024-09-04 15:00:00,553.25,555.2,553.0,555.2,5066.0,548.7575,550.6917,548.5096,550.6917,5066.0
2024-09-04 15:30:00,555.25,556.87,554.67,555.19,19392.0,550.7413,552.3482,550.166,550.6818,19392.0
2024-09-05 09:30:00,553.94,553.94,546.36,546.36,25302.0,549.4419,549.4419,541.9235,541.9235,25302.0
2024-09-05 10:00:00,545.67,553.09,545.07,550.81,11616.0,541.2391,548.5988,540.644,546.3374,11616.0
2024-09-05 10:30:00,550.5,550.5,548.27,548.63,15970.0,546.0299,546.0299,543.818,544.1751,15970.0
2024-09-05 11:00:00,548.1,548.6,545.65,545.66,4320.0,543.6494,544.1453,541.2193,541.2292,4320.0
2024-09-05 11:30:00,545.64,547.2,542.59,542.63,12129.0,541.2093,542.7567,538.1841,538.2238,12129.0
2024-09-05 12:00:00,542.85,544.65,542.07,544.65,8120.0,538.442,540.2274,537.6683,540.2274,8120.0
2024-09-05 12:30:00,545.78,546.17,544.15,545.5,4905.0,541.3482,541.735,539.7314,541.0705,4905.0
2024-09-05 13:00:00,545.2,545.56,544.25,545.05,5705.0,540.7729,541.13,539.8306,540.6241,5705.0
2024-09-05 13:30:00,544.88,549.71,544.88,549.44,22055.0,540.4555,545.2463,540.4555,544.9785,22055.0
2024-09-05 14:00:00,549.3,549.88,548.31,549.88,11197.0,544.8396,545.4149,543.8577,545.4149,11197.0
2024-09-05 14:30:00,549.69,551.78,549.11,551.77,2929.0,545.2265,547.2995,544.6512,547.2896,2929.0
2024-09-05 15:00:00,551.02,552.79,549.19,552.79,4278.0,546.5457,548.3013,544.7305,548.3013,4278.0
2024-09-05 15:30:00,552.86,556.83,552.24,555.41,33039.0,548.3707,552.3085,547.7558,550.9,33039.0
2024-09-06 09:30:00,559.75,567.12,559.75,565.15,3802.0,555.2048,562.5149,555.2048,560.5609,3802.0
2024-09-06 10:00:00,563.71,563.71,555.54,555.8,4976.0,559.1326,559.1326,551.029,551.2868,4976.0
2024-09-06 10:30:00,555.88,557.12,554.24,554.38,13298.0,551.3662,552.5961,549.7395,549.8784,13298.0
2024-09-06 11:00:00,554.96,559.07,552.83,554.5,18705.0,550.4537,554.5303,548.341,549.9974,18705.0
2024-09-06 11:30:00,554.5,555.82,553.84,554.32,4335.0,549.9974,551.3067,549.3428,549.8189,4335.0
2024-09-06 12:00:00,553.72,553.72,552.43,553.3,2096.0,549.2237,549.2237,547.9442,548.8071,2096.0
2024-09-06 12:30:00,552.61,552.61,549.17,551.97,2495.0,548.1227,548.1227,544.7107,547.4879,2495.0
2024-09-06 13:00:00,552.29,553.56,551.94,551.95,1300.0,547.8053,549.065,547.4582,547.4681,1300.0
2024-09-06 13:30:00,551.59,553.09,551.36,552.38,1337.0,547.111,548.5988,546.8829,547.8946,1337.0
2024-09-06 14:00:00,552.04,552.38,551.2,551.29,2562.0,547.5574,547.8946,546.7242,546.8135,2562.0
2024-09-06 14:30:00,551.62,551.88,551.3,551.88,2163.0,547.1408,547.3987,546.8234,547.3987,2163.0
2024-09-06 15:00:00,552.38,555.31,552.38,554.4,4762.0,547.8946,550.8008,547.8946,549.8982,4762.0
2024-09-06 15:30:00,553.98,555.97,552.85,554.37,14901.0,549.4816,551.4555,548.3608,549.8685,14901.0
2024-09-09 09:30:00,559.21,562.38,549.23,554.42,10405.0,554.6692,557.8134,544.7702,549.918,10405.0
2024-09-09 10:00:00,555.89,559.76,553.55,555.92,10001.0,551.3761,555.2147,549.0551,551.4059,10001.0
2024-09-09 10:30:00,554.82,555.45,552.81,552.81,3197.0,550.3148,550.9397,548.3211,548.3211,3197.0
2024-09-09 11:00:00,553.48,553.84,551.02,552.18,4979.0,548.9857,549.3428,546.5457,547.6962,4979.0
2024-09-09 11:30:00,553.13,556.74,552.26,556.27,11162.0,548.6385,552.2192,547.7756,551.753,11162.0
2024-09-09 12:00:00,557.11,557.57,556.4,556.85,3808.0,552.5862,553.0425,551.882,552.3283,3808.0
2024-09-09 12:30:00,556.62,558.01,556.62,557.93,2933.0,552.1002,553.4789,552.1002,553.3995,2933.0
2024-09-09 13:00:00,557.36,559.68,557.36,557.51,2525.0,552.8342,555.1353,552.8342,552.983,2525.0
2024-09-09 13:30:00,556.57,556.57,554.23,554.23,3468.0,552.0506,552.0506,549.7296,549.7296,3468.0
2024-09-09 14:00:00,554.02,554.95,553.53,554.64,2840.0,549.5213,550.4437,549.0353,550.1363,2840.0
2024-09-09 14:30:00,554.38,554.96,552.55,554.32,3724.0,549.8784,550.4537,548.0632,549.8189,3724.0
2024-09-09 15:00:00,553.3,553.98,552.07,553.98,6221.0,548.8071,549.4816,547.5871,549.4816,6221.0
2024-09-09 15:30:00,553.52,555.12,552.3,554.73,27160.0,549.0254,550.6124,547.8153,550.2255,27160.0
2024-09-10 09:30:00,560.26,561.97,557.0,561.97,2215.0,555.7106,557.4067,552.4771,557.4067,2215.0
2024-09-10 10:00:00,560.32,560.32,554.44,556.15,9928.0,555.7701,555.7701,549.9379,551.634,9928.0
2024-09-10 10:30:00,555.24,558.5,554.62,557.81,5889.0,550.7314,553.9649,550.1164,553.2805,5889.0
2024-09-10 11:00:00,557.82,562.36,557.68,561.38,2918.0,553.2904,557.7936,553.1516,556.8215,2918.0
2024-09-10 11:30:00,561.76,561.76,555.37,555.37,3311.0,557.1984,557.1984,550.8603,550.8603,3311.0
2024-09-10 12:00:00,555.94,556.71,555.91,556.14,674.0,551.4257,552.1895,551.396,551.6241,674.0
2024-09-10 12:30:00,556.05,558.25,556.05,556.91,1710.0,551.5348,553.7169,551.5348,552.3878,1710.0
2024-09-10 13:00:00,555.47,557.74,555.47,557.69,1534.0,550.9595,553.2111,550.9595,553.1615,1534.0
2024-09-10 13:30:00,557.11,557.27,555.75,556.15,2504.0,552.5862,552.7449,551.2372,551.634,2504.0
2024-09-10 14:00:00,556.18,558.19,555.4,558.19,3468.0,551.6638,553.6574,550.8901,553.6574,3468.0
2024-09-10 14:30:00,558.44,560.96,558.44,560.34,1455.0,553.9054,556.4049,553.9054,555.79,1455.0
2024-09-10 15:00:00,560.0,561.21,559.53,560.96,4582.0,555.4527,556.6529,554.9866,556.4049,4582.0
2024-09-10 15:30:00,560.41,560.41,556.64,558.62,22124.0,555.8594,555.8594,552.12,554.0839,22124.0
2024-09-11 09:30:00,558.0,558.0,550.41,552.33,2082.0,553.469,553.469,545.9406,547.845,2082.0
2024-09-11 10:00:00,550.71,550.81,545.0,548.13,6272.0,546.2382,546.3374,540.5745,543.6791,6272.0
2024-09-11 10:30:00,544.68,547.2,544.68,545.43,2152.0,540.2571,542.7567,540.2571,541.001,2152.0
2024-09-11 11:00:00,546.45,551.6,546.02,551.41,5444.0,542.0128,547.1209,541.5863,546.9325,5444.0
2024-09-11 11:30:00,552.98,556.34,552.0,554.99,5820.0,548.4897,551.8225,547.5177,550.4834,5820.0
2024-09-11 12:00:00,556.93,559.97,556.74,559.42,1150.0,552.4077,555.423,552.2192,554.8774,1150.0
2024-09-11 12:30:00,560.07,560.65,558.55,558.56,1524.0,555.5222,556.0975,554.0145,554.0244,1524.0
2024-09-11 13:00:00,559.88,561.6,558.52,560.45,1584.0,555.3337,557.0397,553.9848,555.8991,1584.0
2024-09-11 13:30:00,562.01,564.76,561.81,563.63,1200.0,557.4464,560.1741,557.248,559.0533,1200.0
2024-09-11 14:00:00,564.63,565.12,563.33,564.78,1709.0,560.0451,560.5312,558.7557,560.1939,1709.0
2024-09-11 14:30:00,565.11,568.24,564.13,564.13,2171.0,560.5212,563.6258,559.5492,559.5492,2171.0
2024-09-11 15:00:00,564.23,566.39,563.75,565.9,4721.0,559.6484,561.7909,559.1723,561.3048,4721.0
2024-09-11 15:30:00,566.81,567.9,563.85,567.26,10906.0,562.2074,563.2886,559.2715,562.6538,10906.0
2024-09-12 09:30:00,569.11,569.11,564.8,566.14,3066.0,564.4888,564.4888,560.2138,561.5429,3066.0
2024-09-12 10:00:00,564.11,570.79,564.11,570.79,2571.0,559.5294,566.1551,559.5294,566.1551,2571.0
2024-09-12 10:30:00,571.13,573.62,570.12,570.12,2910.0,566.4924,568.9621,565.4906,565.4906,2910.0
2024-09-12 11:00:00,569.0,569.85,566.82,568.68,6832.0,564.3797,565.2228,562.2174,564.0623,6832.0
2024-09-12 11:30:00,568.0,568.41,566.2,566.32,3792.0,563.3878,563.7944,561.6024,561.7214,3792.0
2024-09-12 12:00:00,566.12,568.98,566.12,568.39,525.0,561.523,564.3598,561.523,563.7746,525.0
2024-09-12 12:30:00,569.27,572.36,569.27,572.36,3822.0,564.6475,567.7124,564.6475,567.7124,3822.0
2024-09-12 13:00:00,572.82,573.41,572.5,573.41,823.0,568.1686,568.7538,567.8512,568.7538,823.0
2024-09-12 13:30:00,573.64,575.89,573.64,575.24,2619.0,568.982,571.2137,568.982,570.569,2619.0
2024-09-12 14:00:00,575.0,575.07,572.39,573.02,2088.0,570.3309,570.4004,567.7421,568.367,2088.0
2024-09-12 14:30:00,572.67,574.26,571.62,572.05,2243.0,568.0199,569.5969,566.9784,567.4049,2243.0
2024-09-12 15:00:00,573.24,575.1,573.23,575.0,2373.0,568.5852,570.4301,568.5753,570.3309,2373.0
2024-09-12 15:30:00,574.96,577.53,574.89,577.12,10327.0,570.2913,572.8404,570.2218,572.4337,10327.0
2024-09-13 09:30:00,587.01,587.01,579.92,584.21,7928.0,582.2434,582.2434,575.211,579.4662,7928.0
2024-09-13 10:00:00,582.5,587.53,580.03,587.0,9777.0,577.77,582.7592,575.3201,582.2335,9777.0
2024-09-13 10:30:00,587.0,588.62,585.18,586.68,9770.0,582.2335,583.8403,580.4283,581.9161,9770.0
2024-09-13 11:00:00,585.87,587.1,585.39,586.35,3852.0,581.1127,582.3327,580.6366,581.5888,3852.0
2024-09-13 11:30:00,586.39,589.31,586.39,587.49,5556.0,581.6284,584.5247,581.6284,582.7195,5556.0
2024-09-13 12:00:00,587.82,588.73,586.97,586.97,2866.0,583.0468,583.9494,582.2037,582.2037,2866.0
2024-09-13 12:30:00,587.19,588.27,587.1,588.27,2500.0,582.422,583.4932,582.3327,583.4932,2500.0
2024-09-13 13:00:00,588.27,590.0,587.44,589.86,6458.0,583.4932,585.2091,582.6699,585.0703,6458.0
2024-09-13 13:30:00,589.9,589.92,588.9,589.01,2600.0,585.1099,585.1298,584.1181,584.2272,2600.0
2024-09-13 14:00:00,588.53,589.52,588.53,588.96,1297.0,583.7511,584.733,583.7511,584.1776,1297.0
2024-09-13 14:30:00,588.85,589.32,587.95,588.06,1143.0,584.0685,584.5347,583.1758,583.2849,1143.0
2024-09-13 15:00:00,588.0,589.77,587.9,589.23,3205.0,583.2254,584.981,583.1262,584.4454,3205.0
2024-09-13 15:30:00,589.8,591.28,588.17,591.26,23236.0,585.0108,586.4787,583.394,586.4589,23236.0
2024-09-16 09:30:00,592.95,596.9,589.59,595.73,22100.0,588.1352,592.0531,584.8025,590.8926,22100.0
2024-09-16 10:00:00,596.47,598.27,594.9,595.41,7695.0,591.6266,593.412,590.0693,590.5752,7695.0
2024-09-16 10:30:00,595.36,597.7,593.44,596.96,28652.0,590.5256,592.8466,588.6212,592.1126,28652.0
2024-09-16 11:00:00,596.61,597.96,596.53,597.86,4756.0,591.7655,593.1045,591.6861,593.0053,4756.0
2024-09-16 11:30:00,596.6,600.78,596.6,600.78,2178.0,591.7555,595.9016,591.7555,595.9016,2178.0
2024-09-16 12:00:00,599.93,600.78,599.21,600.0,3000.0,595.0585,595.9016,594.3443,595.1279,3000.0
2024-09-16 12:30:00,600.74,601.66,600.02,600.56,12000.0,595.8619,596.7745,595.1478,595.6834,12000.0
2024-09-16 13:00:00,600.16,600.75,598.93,599.73,9576.0,595.2866,595.8718,594.0666,594.8601,9576.0
2024-09-16 13:30:00,600.04,601.58,599.63,601.58,10202.0,595.1676,596.6951,594.7609,596.6951,10202.0
2024-09-16 14:00:00,601.14,601.52,599.86,600.57,8122.0,596.2587,596.6356,594.9891,595.6933,8122.0
2024-09-16 14:30:00,601.21,601.45,600.03,601.45,1476.0,596.3281,596.5662,595.1577,596.5662,1476.0
2024-09-16 15:00:00,600.14,602.86,600.14,602.85,3056.0,595.2668,597.9647,595.2668,597.9548,3056.0
2024-09-16 15:30:00,602.43,606.16,601.84,604.32,23258.0,597.5382,601.2379,596.953,599.4129,23258.0
2024-09-17 09:30:00,605.8,608.62,605.35,606.47,5738.0,600.8808,603.6779,600.4345,601.5454,5738.0
2024-09-17 10:00:00,607.16,615.29,607.16,611.11,3531.0,602.2298,610.2938,602.2298,606.1477,3531.0
2024-09-17 10:30:00,609.87,611.31,609.52,610.13,3900.0,604.9178,606.3461,604.5706,605.1757,3900.0
2024-09-17 11:00:00,610.13,613.56,610.13,613.14,3195.0,605.1757,608.5778,605.1757,608.1612,3195.0
2024-09-17 11:30:00,613.33,614.78,611.28,611.39,3076.0,608.3497,609.7879,606.3163,606.4254,3076.0
2024-09-17 12:00:00,611.16,611.53,607.37,608.43,3918.0,606.1973,606.5643,602.4381,603.4895,3918.0
2024-09-17 12:30:00,608.31,608.31,602.57,603.16,2875.0,603.3705,603.3705,597.6771,598.2623,2875.0
2024-09-17 13:00:00,604.12,609.07,603.97,609.07,903.0,599.2145,604.1243,599.0657,604.1243,903.0
2024-09-17 13:30:00,608.25,608.63,605.98,607.88,3288.0,603.3109,603.6879,601.0594,602.9439,3288.0
2024-09-17 14:00:00,607.16,608.63,604.95,606.41,4232.0,602.2298,603.6879,600.0377,601.4859,4232.0
2024-09-17 14:30:00,606.48,607.76,605.23,607.64,3639.0,601.5553,602.8249,600.3155,602.7059,3639.0
2024-09-17 15:00:00,607.15,607.64,605.6,606.61,3961.0,602.2199,602.7059,600.6825,601.6843,3961.0
2024-09-17 15:30:00,606.19,609.69,604.6,608.58,19135.0,601.2677,604.7393,599.6906,603.6383,19135.0
2024-09-18 09:30:00,612.37,612.37,604.51,605.83,12627.0,607.3975,607.3975,599.6013,600.9106,12627.0
2024-09-18 10:00:00,605.83,608.04,604.28,608.04,2766.0,600.9106,603.1026,599.3732,603.1026,2766.0
2024-09-18 10:30:00,607.82,607.82,604.88,606.43,1500.0,602.8844,602.8844,599.9683,601.5057,1500.0
2024-09-18 11:00:00,606.43,607.66,606.19,606.72,3168.0,601.5057,602.7257,601.2677,601.7934,3168.0
2024-09-18 11:30:00,604.99,607.75,604.99,607.5,1725.0,600.0774,602.815,600.0774,602.567,1725.0
2024-09-18 12:00:00,605.82,608.21,604.56,608.09,1500.0,600.9007,603.2713,599.6509,603.1522,1500.0
2024-09-18 12:30:00,608.09,608.93,607.35,608.92,1924.0,603.1522,603.9854,602.4183,603.9755,1924.0
2024-09-18 13:00:00,608.59,609.58,608.48,609.48,2891.0,603.6482,604.6301,603.5391,604.531,2891.0
2024-09-18 13:30:00,608.67,609.37,607.28,607.28,2603.0,603.7275,604.4218,602.3488,602.3488,2603.0
2024-09-18 14:00:00,617.0,619.28,609.29,614.0,8835.0,611.9899,614.2514,604.3425,609.0143,8835.0
2024-09-18 14:30:00,614.0,616.6,608.26,608.72,8272.0,609.0143,611.5931,603.3209,603.7771,8272.0
2024-09-18 15:00:00,608.85,611.84,603.51,609.61,12954.0,603.9061,606.8718,598.6094,604.6599,12954.0
2024-09-18 15:30:00,610.57,611.25,602.43,603.19,24088.0,605.6121,606.2866,597.5382,598.292,24088.0
2024-09-19 09:30:00,622.2,627.09,609.73,613.4,15936.0,617.1477,621.998,604.7789,608.4191,15936.0
2024-09-19 10:00:00,613.4,615.64,609.64,615.1,6557.0,608.4191,610.6409,604.6897,610.1053,6557.0
2024-09-19 10:30:00,615.09,615.74,609.58,611.6,4083.0,610.0954,610.7401,604.6301,606.6337,4083.0
2024-09-19 11:00:00,611.35,613.1,611.35,612.98,500.0,606.3858,608.1216,606.3858,608.0025,500.0
2024-09-19 11:30:00,613.58,613.58,611.76,611.9,2209.0,608.5977,608.5977,606.7924,606.9313,2209.0
2024-09-19 12:00:00,612.1,614.85,612.09,613.94,2197.0,607.1297,609.8574,607.1198,608.9547,2197.0
2024-09-19 12:30:00,614.0,614.04,613.86,613.92,636.0,609.0143,609.0539,608.8754,608.9349,636.0
2024-09-19 13:00:00,614.04,615.45,613.85,614.56,2944.0,609.0539,610.4525,608.8655,609.5697,2944.0
2024-09-19 13:30:00,615.15,615.22,614.07,614.49,2566.0,610.1549,610.2243,609.0837,609.5003,2566.0
2024-09-19 14:00:00,614.4,614.4,610.99,612.83,3207.0,609.411,609.411,606.0287,607.8538,3207.0
2024-09-19 14:30:00,612.83,613.11,610.91,612.63,8621.0,607.8538,608.1315,605.9493,607.6554,8621.0
2024-09-19 15:00:00,612.15,613.15,611.51,612.39,8034.0,607.1793,608.1712,606.5445,607.4173,8034.0
2024-09-19 15:30:00,612.33,616.99,612.27,616.99,14622.0,607.3578,611.98,607.2983,611.98,14622.0
2024-09-20 09:30:00,612.99,617.25,611.01,611.77,16615.0,608.0125,612.2379,606.0485,606.8024,16615.0
2024-09-20 10:00:00,613.58,618.48,613.58,617.35,12164.0,608.5977,613.4579,608.5977,612.3371,12164.0
2024-09-20 10:30:00,616.63,617.36,616.05,616.34,1586.0,611.6229,612.347,611.0476,611.3353,1586.0
2024-09-20 11:00:00,616.39,617.14,614.0,616.42,5322.0,611.3848,612.1288,609.0143,611.4146,5322.0
2024-09-20 11:30:00,616.04,617.59,615.68,615.97,1127.0,611.0377,612.5751,610.6806,610.9683,1127.0
2024-09-20 12:00:00,616.7,617.47,616.69,617.47,544.0,611.6923,612.4561,611.6824,612.4561,544.0
2024-09-20 12:30:00,617.46,618.18,616.92,618.17,541.0,612.4462,613.1603,611.9105,613.1504,541.0
2024-09-20 13:00:00,618.15,619.1,617.1,617.13,2981.0,613.1306,614.0728,612.0891,612.1188,2981.0
2024-09-20 13:30:00,616.98,618.31,616.61,616.81,1477.0,611.9701,613.2893,611.6031,611.8014,1477.0
2024-09-20 14:00:00,616.71,617.08,614.43,614.44,2730.0,611.7022,612.0692,609.4408,609.4507,2730.0
2024-09-20 14:30:00,614.69,616.69,614.69,616.51,1411.0,609.6987,611.6824,609.6987,611.5039,1411.0
2024-09-20 15:00:00,616.61,616.9,615.48,615.54,4359.0,611.6031,611.8907,610.4822,610.5417,4359.0
2024-09-20 15:30:00,614.96,615.17,610.42,612.33,22659.0,609.9665,610.1748,605.4633,607.3578,22659.0
2024-09-23 09:30:00,615.86,620.88,613.06,620.88,6019.0,610.8591,615.8384,608.0819,615.8384,6019.0
2024-09-23 10:00:00,620.01,620.01,617.13,617.13,350.0,614.9755,614.9755,612.1188,612.1188,350.0
2024-09-23 10:30:00,618.37,618.38,616.35,616.45,2348.0,613.3488,613.3587,611.3452,611.4444,2348.0
2024-09-23 11:00:00,616.36,618.82,615.99,618.82,957.0,611.3551,613.7951,610.9881,613.7951,957.0
2024-09-23 11:30:00,618.92,619.5,618.2,618.37,1386.0,613.8943,614.4696,613.1801,613.3488,1386.0
2024-09-23 12:00:00,618.29,618.71,617.15,617.85,3796.0,613.2694,613.686,612.1387,612.833,3796.0
2024-09-23 12:30:00,618.24,619.62,617.89,619.62,4097.0,613.2198,614.5886,612.8727,614.5886,4097.0
2024-09-23 13:00:00,618.74,620.49,617.72,619.41,1925.0,613.7158,615.4516,612.704,614.3803,1925.0
2024-09-23 13:30:00,619.78,620.2,618.25,618.25,2817.0,614.7473,615.1639,613.2297,613.2297,2817.0
2024-09-23 14:00:00,618.98,619.33,617.71,619.33,5607.0,613.9538,614.301,612.6941,614.301,5607.0
2024-09-23 14:30:00,619.0,620.03,619.0,619.43,1417.0,613.9737,614.9953,613.9737,614.4002,1417.0
2024-09-23 15:00:00,620.2,620.2,619.39,619.64,3113.0,615.1639,615.1639,614.3605,614.6085,3113.0
2024-09-23 15:30:00,619.71,619.76,616.85,617.9,21635.0,614.6779,614.7275,611.8411,612.8826,21635.0
2024-09-24 09:30:00,619.71,620.21,617.91,617.91,2197.0,614.6779,615.1738,612.8925,612.8925,2197.0
2024-09-24 10:00:00,615.68,619.98,614.96,616.23,4923.0,610.6806,614.9457,609.9665,611.2261,4923.0
2024-09-24 10:30:00,616.79,617.21,612.8,615.51,3895.0,611.7816,612.1982,607.824,610.512,3895.0
2024-09-24 11:00:00,616.5,619.05,616.5,618.29,2630.0,611.494,614.0232,611.494,613.2694,2630.0
2024-09-24 11:30:00,618.39,618.48,616.81,616.81,2600.0,613.3686,613.4579,611.8014,611.8014,2600.0
2024-09-24 12:00:00,617.45,617.45,616.51,616.65,952.0,612.4362,612.4362,611.5039,611.6427,952.0
2024-09-24 12:30:00,616.65,618.63,616.32,618.36,5402.0,611.6427,613.6067,611.3154,613.3388,5402.0
2024-09-24 13:00:00,618.74,618.74,616.2,618.13,28108.0,613.7158,613.7158,611.1964,613.1107,28108.0
2024-09-24 13:30:00,618.13,618.4,617.66,617.98,4200.0,613.1107,613.3785,612.6445,612.9619,4200.0
2024-09-24 14:00:00,617.9,618.5,617.15,618.34,11384.0,612.8826,613.4777,612.1387,613.319,11384.0
2024-09-24 14:30:00,617.65,619.26,616.93,618.83,3900.0,612.6346,614.2315,611.9205,613.805,3900.0
2024-09-24 15:00:00,618.83,619.0,617.76,617.82,17716.0,613.805,613.9737,612.7437,612.8032,17716.0
2024-09-24 15:30:00,618.31,620.86,616.42,620.34,26559.0,613.2893,615.8185,611.4146,615.3028,26559.0
2024-09-25 09:30:00,622.39,622.39,615.73,618.91,2416.0,617.3361,617.3361,610.7302,613.8844,2416.0
2024-09-25 10:00:00,620.2,620.95,616.2,616.24,827.0,615.1639,615.9078,611.1964,611.2361,827.0
2024-09-25 10:30:00,618.85,619.0,617.46,619.0,525.0,613.8249,613.9737,612.4462,613.9737,525.0
2024-09-25 11:00:00,618.41,619.8,617.6,619.07,3268.0,613.3884,614.7672,612.585,614.0431,3268.0
2024-09-25 11:30:00,616.93,617.52,616.9,617.08,503.0,611.9205,612.5057,611.8907,612.0692,503.0
2024-09-25 12:00:00,617.1,617.5,616.68,616.94,1336.0,612.0891,612.4858,611.6725,611.9304,1336.0
2024-09-25 12:30:00,616.4,618.79,616.4,618.79,1750.0,611.3948,613.7654,611.3948,613.7654,1750.0
2024-09-25 13:00:00,617.75,617.95,616.57,616.57,1853.0,612.7338,612.9322,611.5634,611.5634,1853.0
2024-09-25 13:30:00,615.79,616.56,615.17,616.56,1585.0,610.7897,611.5535,610.1748,611.5535,1585.0
2024-09-25 14:00:00,615.32,616.71,615.32,616.71,600.0,610.3235,611.7022,610.3235,611.7022,600.0
2024-09-25 14:30:00,617.24,619.15,616.86,616.95,1525.0,612.2279,614.1224,611.851,611.9403,1525.0
2024-09-25 15:00:00,617.27,617.27,615.7,616.91,1800.0,612.2577,612.2577,610.7004,611.9006,1800.0
2024-09-25 15:30:00,616.86,618.82,615.48,618.82,8534.0,611.851,613.7951,610.4822,613.7951,8534.0
2024-09-26 09:30:00,622.39,622.5,619.36,619.36,758.0,617.3361,617.4452,614.3307,614.3307,758.0
2024-09-26 10:00:00,621.37,622.62,615.95,615.95,1905.0,616.3244,617.5643,610.9484,610.9484,1905.0
2024-09-26 10:30:00,617.2,618.99,614.93,614.93,2132.0,612.1883,613.9637,609.9367,609.9367,2132.0
2024-09-26 11:00:00,616.5,618.94,615.72,615.79,1810.0,611.494,613.9141,610.7203,610.7897,1810.0
2024-09-26 11:30:00,616.0,617.23,614.98,616.53,8127.0,610.998,612.218,609.9863,611.5237,8127.0
2024-09-26 12:00:00,615.85,615.85,614.69,615.58,1494.0,610.8492,610.8492,609.6987,610.5814,1494.0
2024-09-26 12:30:00,614.73,616.02,614.73,615.4,2316.0,609.7383,611.0179,609.7383,610.4029,2316.0
2024-09-26 13:00:00,616.23,617.61,615.46,617.61,600.0,611.2261,612.5949,610.4624,612.5949,600.0
2024-09-26 13:30:00,617.6,618.67,617.45,618.25,3299.0,612.585,613.6463,612.4362,613.2297,3299.0
2024-09-26 14:00:00,617.77,617.99,616.45,616.92,2300.0,612.7536,612.9719,611.4444,611.9105,2300.0
2024-09-26 14:30:00,616.17,616.44,615.57,616.09,2230.0,611.1666,611.4344,610.5715,611.0873,2230.0
2024-09-26 15:00:00,616.06,617.46,615.43,615.44,2868.0,611.0575,612.4462,610.4326,610.4426,2868.0
2024-09-26 15:30:00,614.82,617.27,614.29,615.44,14204.0,609.8276,612.2577,609.3019,610.4426,14204.0
2024-09-27 09:30:00,609.04,614.73,609.04,610.29,3968.0,604.0945,609.7383,604.0945,605.3344,3968.0
2024-09-27 10:00:00,610.04,614.25,608.99,614.22,6118.0,605.0864,609.2622,604.0449,609.2325,6118.0
2024-09-27 10:30:00,614.08,614.74,612.27,613.59,7051.0,609.0936,609.7482,607.2983,608.6076,7051.0
2024-09-27 11:00:00,613.25,613.25,610.77,611.7,2554.0,608.2703,608.2703,605.8105,606.7329,2554.0
2024-09-27 11:30:00,612.09,612.28,610.36,610.84,4434.0,607.1198,607.3082,605.4038,605.8799,4434.0
2024-09-27 12:00:00,609.51,609.51,606.95,607.24,1919.0,604.5607,604.5607,602.0215,602.3091,1919.0
2024-09-27 12:30:00,606.77,607.48,606.61,607.13,2487.0,601.843,602.5472,601.6843,602.2,2487.0
2024-09-27 13:00:00,606.76,606.77,603.87,603.88,3102.0,601.833,601.843,598.9665,598.9764,3102.0
2024-09-27 13:30:00,603.2,603.8,602.25,603.8,3625.0,598.302,598.8971,597.3597,598.8971,3625.0
2024-09-27 14:00:00,604.57,604.87,603.79,604.1,1433.0,599.6608,599.9584,598.8872,599.1946,1433.0
2024-09-27 14:30:00,603.62,606.45,603.06,606.44,2604.0,598.7185,601.5256,598.1631,601.5156,2604.0
2024-09-27 15:00:00,606.85,607.98,606.38,607.62,4047.0,601.9223,603.0431,601.4561,602.6861,4047.0
2024-09-27 15:30:00,607.62,608.3,604.55,605.5,25643.0,602.6861,603.3605,599.641,600.5833,25643.0
2024-09-30 09:30:00,603.89,605.22,600.0,605.14,3730.0,600.1263,601.448,596.2605,601.3685,3730.0
2024-09-30 10:00:00,603.34,603.38,602.12,602.12,2700.0,599.5797,599.6194,598.3673,598.3673,2700.0
2024-09-30 10:30:00,601.23,604.37,601.22,604.25,3502.0,597.4828,600.6033,597.4729,600.484,3502.0
2024-09-30 11:00:00,603.45,605.98,603.45,604.79,3580.0,599.689,602.2032,599.689,601.0206,3580.0
2024-09-30 11:30:00,604.33,604.33,602.68,602.68,726.0,600.5635,600.5635,598.9238,598.9238,726.0
2024-09-30 12:00:00,602.9,603.46,602.24,602.74,1506.0,599.1424,599.6989,598.4865,598.9834,1506.0
2024-09-30 12:30:00,602.65,602.65,600.83,601.07,500.0,598.894,598.894,597.0853,597.3238,500.0
2024-09-30 13:00:00,600.94,601.55,600.23,601.26,2220.0,597.1946,597.8008,596.4891,597.5126,2220.0
2024-09-30 13:30:00,600.97,601.6,600.35,601.07,2031.0,597.2245,597.8505,596.6083,597.3238,2031.0
2024-09-30 14:00:00,600.55,600.55,594.65,596.98,4816.0,596.8071,596.8071,590.9438,593.2593,4816.0
2024-09-30 14:30:00,596.96,598.35,596.6,596.76,4192.0,593.2394,594.6208,592.8817,593.0407,4192.0
2024-09-30 15:00:00,597.2,598.84,597.17,598.84,4195.0,593.4779,595.1077,593.4481,595.1077,4195.0
2024-09-30 15:30:00,598.57,604.37,598.32,603.76,17322.0,594.8394,600.6033,594.591,599.9971,17322.0
2024-10-01 09:30:00,603.06,603.28,596.79,600.37,16579.0,599.3014,599.5201,593.0705,596.6282,16579.0
2024-10-01 10:00:00,596.25,598.83,591.21,595.63,6723.0,592.5339,595.0978,587.5253,591.9177,6723.0
2024-10-01 10:30:00,597.05,597.38,592.37,597.38,3400.0,593.3289,593.6568,588.6781,593.6568,3400.0
2024-10-01 11:00:00,597.19,598.71,594.76,597.35,7680.0,593.468,594.9785,591.0532,593.627,7680.0
2024-10-01 11:30:00,597.52,598.8,596.88,597.51,6331.0,593.796,595.068,593.1599,593.786,6331.0
2024-10-01 12:00:00,597.51,597.81,595.95,596.5,2531.0,593.786,594.0841,592.2357,592.7823,2531.0
2024-10-01 12:30:00,596.01,596.86,593.34,595.05,4299.0,592.2954,593.1401,589.642,591.3413,4299.0
2024-10-01 13:00:00,596.59,596.59,595.56,595.56,846.0,592.8718,592.8718,591.8482,591.8482,846.0
2024-10-01 13:30:00,595.81,598.26,595.81,598.25,3405.0,592.0966,594.5313,592.0966,594.5214,3405.0
2024-10-01 14:00:00,599.92,600.86,599.77,600.22,4667.0,596.181,597.1151,596.0319,596.4791,4667.0
2024-10-01 14:30:00,600.21,600.22,596.74,597.94,8790.0,596.4692,596.4791,593.0208,594.2133,8790.0
2024-10-01 15:00:00,597.26,598.43,596.02,596.62,7723.0,593.5376,594.7003,592.3053,592.9016,7723.0
2024-10-01 15:30:00,596.23,596.41,593.37,596.2,44848.0,592.514,592.6929,589.6718,592.4842,44848.0
2024-10-02 09:30:00,591.13,597.58,589.36,594.72,5722.0,587.4458,593.8556,585.6868,591.0134,5722.0
2024-10-02 10:00:00,593.66,598.4,593.66,596.1,12906.0,589.96,594.6705,589.96,592.3848,12906.0
2024-10-02 10:30:00,595.98,596.24,593.49,593.63,8576.0,592.2656,592.5239,589.7911,589.9302,8576.0
2024-10-02 11:00:00,593.1,594.2,592.74,593.67,8752.0,589.4035,590.4966,589.0457,589.97,8752.0
2024-10-02 11:30:00,594.03,595.38,593.81,594.25,4418.0,590.3277,591.6693,590.1091,590.5463,4418.0
2024-10-02 12:00:00,594.3,595.33,593.9,594.84,3784.0,590.596,591.6196,590.1985,591.1327,3784.0
2024-10-02 12:30:00,595.08,595.08,593.36,593.36,3770.0,591.3712,591.3712,589.6619,589.6619,3770.0
2024-10-02 13:00:00,593.58,594.16,592.63,593.76,6991.0,589.8805,590.4569,588.9364,590.0594,6991.0
2024-10-02 13:30:00,593.59,594.6,592.63,594.6,9139.0,589.8904,590.8942,588.9364,590.8942,9139.0
2024-10-02 14:00:00,595.11,595.35,593.19,593.19,6601.0,591.401,591.6395,589.4929,589.4929,6601.0
2024-10-02 14:30:00,592.31,594.75,592.1,594.49,13175.0,588.6184,591.0432,588.4097,590.7848,13175.0
2024-10-02 15:00:00,594.5,595.21,592.85,593.25,5363.0,590.7948,591.5004,589.1551,589.5526,5363.0
2024-10-02 15:30:00,593.09,593.66,591.1,592.0,24908.0,589.3936,589.96,587.416,588.3104,24908.0
2024-10-03 09:30:00,590.5,592.61,585.93,590.09,11929.0,586.8197,588.9166,582.2782,586.4123,11929.0
2024-10-03 10:00:00,593.01,594.56,587.11,588.42,13299.0,589.3141,590.8544,583.4508,584.7527,13299.0
2024-10-03 10:30:00,587.26,589.32,585.76,585.76,6950.0,583.5999,585.6471,582.1092,582.1092,6950.0
2024-10-03 11:00:00,585.39,587.85,585.39,587.52,5669.0,581.7416,584.1862,581.7416,583.8583,5669.0
2024-10-03 11:30:00,587.59,589.84,587.59,589.84,7471.0,583.9278,586.1638,583.9278,586.1638,7471.0
2024-10-03 12:00:00,588.29,589.22,587.68,588.99,5429.0,584.6235,585.5477,584.0173,585.3191,5429.0
2024-10-03 12:30:00,588.6,588.64,587.05,587.96,6919.0,584.9315,584.9713,583.3912,584.2955,6919.0
2024-10-03 13:00:00,587.7,587.7,586.25,586.33,3401.0,584.0372,584.0372,582.5962,582.6757,3401.0
2024-10-03 13:30:00,586.29,586.96,585.37,586.45,7618.0,582.6359,583.3018,581.7217,582.7949,7618.0
2024-10-03 14:00:00,585.88,588.27,585.77,587.89,4559.0,582.2285,584.6036,582.1192,584.226,4559.0
2024-10-03 14:30:00,587.98,588.01,587.32,587.87,4178.0,584.3154,584.3452,583.6595,584.2061,4178.0
2024-10-03 15:00:00,587.35,587.56,586.64,587.25,8488.0,583.6893,583.898,582.9838,583.59,8488.0
2024-10-03 15:30:00,587.25,589.31,586.95,588.71,27964.0,583.59,585.6371,583.2918,585.0409,27964.0
2024-10-04 09:30:00,594.84,594.84,583.56,584.07,22658.0,591.1327,591.1327,579.923,580.4298,22658.0
2024-10-04 10:00:00,585.72,590.4,585.11,585.17,8136.0,582.0695,586.7203,581.4633,581.5229,8136.0
2024-10-04 10:30:00,588.38,588.46,584.79,587.37,2055.0,584.7129,584.7924,581.1453,583.7092,2055.0
2024-10-04 11:00:00,588.92,590.99,588.04,590.06,8639.0,585.2496,587.3067,584.375,586.3824,8639.0
2024-10-04 11:30:00,589.94,593.58,589.94,591.82,11058.0,586.2632,589.8805,586.2632,588.1315,11058.0
2024-10-04 12:00:00,592.28,592.56,589.27,589.59,5511.0,588.5886,588.8669,585.5974,585.9154,5511.0
2024-10-04 12:30:00,588.96,592.56,588.89,591.04,926.0,585.2893,588.8669,585.2197,587.3563,926.0
2024-10-04 13:00:00,590.5,592.02,590.06,590.14,2035.0,586.8197,588.3302,586.3824,586.462,2035.0
2024-10-04 13:30:00,589.55,592.18,589.4,590.0,5568.0,585.8756,588.4892,585.7266,586.3228,5568.0
2024-10-04 14:00:00,590.66,593.39,590.47,593.38,781.0,586.9787,589.6917,586.7899,589.6818,781.0
2024-10-04 14:30:00,593.38,594.1,591.78,594.0,12767.0,589.6818,590.3973,588.0917,590.2979,12767.0
2024-10-04 15:00:00,594.0,594.5,593.28,594.38,5757.0,590.2979,590.7948,589.5824,590.6755,5757.0
2024-10-04 15:30:00,593.92,594.1,592.43,593.86,24111.0,590.2184,590.3973,588.7377,590.1588,24111.0
2024-10-07 09:30:00,586.99,586.99,583.3,585.44,4942.0,583.3316,583.3316,579.6646,581.7912,4942.0
2024-10-07 10:00:00,584.2,587.74,584.19,586.88,5079.0,580.559,584.0769,580.549,583.2223,5079.0
2024-10-07 10:30:00,586.29,587.63,585.57,587.63,1300.0,582.6359,583.9676,581.9204,583.9676,1300.0
2024-10-07 11:00:00,587.55,589.81,586.76,589.17,5546.0,583.8881,586.134,583.103,585.498,5546.0
2024-10-07 11:30:00,589.14,589.35,587.65,587.65,1803.0,585.4682,585.6769,583.9875,583.9875,1803.0
2024-10-07 12:00:00,587.6,590.2,587.03,590.19,1503.0,583.9378,586.5216,583.3713,586.5116,1503.0
2024-10-07 12:30:00,589.41,590.0,589.36,590.0,600.0,585.7365,586.3228,585.6868,586.3228,600.0
2024-10-07 13:00:00,590.79,590.94,589.81,590.93,1856.0,587.1079,587.257,586.134,587.247,1856.0
2024-10-07 13:30:00,590.51,591.38,590.51,591.38,4938.0,586.8296,587.6942,586.8296,587.6942,4938.0
2024-10-07 14:00:00,591.38,593.64,591.16,592.32,3411.0,587.6942,589.9401,587.4756,588.6284,3411.0
2024-10-07 14:30:00,591.82,592.5,590.68,591.86,4767.0,588.1315,588.8072,586.9986,588.1712,4767.0
2024-10-07 15:00:00,592.14,592.9,590.93,592.76,6864.0,588.4495,589.2047,587.247,589.0656,6864.0
2024-10-07 15:30:00,592.37,594.57,591.79,594.56,20445.0,588.6781,590.8643,588.1017,590.8544,20445.0
2024-10-08 09:30:00,600.8,603.92,596.9,602.93,4717.0,597.0555,600.1561,593.1798,599.1722,4717.0
2024-10-08 10:00:00,604.36,605.14,602.69,604.45,1663.0,600.5933,601.3685,598.9337,600.6828,1663.0
2024-10-08 10:30:00,604.71,607.23,602.03,602.26,5578.0,600.9411,603.4454,598.2778,598.5064,5578.0
2024-10-08 11:00:00,602.81,604.38,602.75,604.13,3022.0,599.053,600.6132,598.9934,600.3648,3022.0
2024-10-08 11:30:00,604.87,606.7,603.92,606.7,1789.0,601.1001,602.9187,600.1561,602.9187,1789.0
2024-10-08 12:00:00,606.56,608.55,605.95,607.95,4706.0,602.7796,604.7572,602.1734,604.161,4706.0
2024-10-08 12:30:00,607.91,608.21,607.08,607.08,2200.0,604.1212,604.4193,603.2964,603.2964,2200.0
2024-10-08 13:00:00,606.95,606.95,605.0,606.54,1951.0,603.1672,603.1672,601.2293,602.7597,1951.0
2024-10-08 13:30:00,606.46,606.46,605.18,606.31,2340.0,602.6802,602.6802,601.4082,602.5312,2340.0
2024-10-08 14:00:00,606.87,608.12,606.87,607.76,2857.0,603.0877,604.3299,603.0877,603.9721,2857.0
2024-10-08 14:30:00,607.74,609.36,607.74,608.76,3834.0,603.9523,605.5622,603.9523,604.9659,3834.0
2024-10-08 15:00:00,608.26,610.03,607.62,609.27,3479.0,604.469,606.228,603.833,605.4727,3479.0
2024-10-08 15:30:00,608.76,610.3,607.33,607.76,13977.0,604.9659,606.4963,603.5448,603.9721,13977.0
2024-10-09 09:30:00,612.72,617.22,612.44,615.61,5046.0,608.9012,613.3732,608.623,611.7732,5046.0
2024-10-09 10:00:00,614.84,616.63,612.88,613.3,1834.0,611.008,612.7869,609.0602,609.4776,1834.0
2024-10-09 10:30:00,613.2,614.1,612.24,612.7,6513.0,609.3782,610.2726,608.4242,608.8813,6513.0
2024-10-09 11:00:00,612.35,612.98,611.1,611.1,1468.0,608.5335,609.1596,607.2913,607.2913,1468.0
2024-10-09 11:30:00,611.45,614.14,611.45,614.13,743.0,607.6391,610.3124,607.6391,610.3024,743.0
2024-10-09 12:00:00,612.62,613.38,612.62,613.38,400.0,608.8018,609.5571,608.8018,609.5571,400.0
2024-10-09 12:30:00,612.96,614.15,612.01,612.02,3170.0,609.1397,610.3223,608.1956,608.2056,3170.0
2024-10-09 13:00:00,610.94,612.61,610.9,612.23,1505.0,607.1323,608.7919,607.0926,608.4143,1505.0
2024-10-09 13:30:00,611.73,611.73,608.4,609.54,3915.0,607.9174,607.9174,604.6081,605.741,3915.0
2024-10-09 14:00:00,610.85,610.85,609.52,609.58,600.0,607.0429,607.0429,605.7212,605.7808,600.0
2024-10-09 14:30:00,609.3,610.78,608.94,610.21,1000.0,605.5025,606.9733,605.1448,606.4069,1000.0
2024-10-09 15:00:00,609.92,610.83,609.36,610.83,4267.0,606.1187,607.023,605.5622,607.023,4267.0
2024-10-09 15:30:00,610.97,615.12,610.59,614.72,20471.0,607.1621,611.2863,606.7845,610.8888,20471.0
2024-10-10 09:30:00,607.82,607.82,601.75,603.03,6801.0,604.0318,604.0318,597.9996,599.2716,6801.0
2024-10-10 10:00:00,603.48,604.46,603.13,603.14,1310.0,599.7188,600.6927,599.371,599.3809,1310.0
2024-10-10 10:30:00,604.07,604.07,600.99,601.07,4270.0,600.3051,600.3051,597.2443,597.3238,4270.0
2024-10-10 11:00:00,600.99,604.03,600.99,603.36,7020.0,597.2443,600.2654,597.2443,599.5996,7020.0
2024-10-10 11:30:00,602.95,603.77,602.86,603.13,3719.0,599.1921,600.007,599.1027,599.371,3719.0
2024-10-10 12:00:00,602.63,604.26,602.61,603.88,10181.0,598.8741,600.4939,598.8542,600.1163,10181.0
2024-10-10 12:30:00,603.86,604.37,603.02,603.44,10847.0,600.0964,600.6033,599.2617,599.6791,10847.0
2024-10-10 13:00:00,603.21,603.21,600.0,600.0,5456.0,599.4505,599.4505,596.2605,596.2605,5456.0
2024-10-10 13:30:00,600.28,601.13,599.35,601.03,2524.0,596.5388,597.3835,595.6145,597.2841,2524.0
2024-10-10 14:00:00,601.37,601.37,598.88,598.88,1469.0,597.622,597.622,595.1475,595.1475,1469.0
2024-10-10 14:30:00,598.88,598.88,596.67,597.56,2392.0,595.1475,595.1475,592.9513,593.8357,2392.0
2024-10-10 15:00:00,597.42,598.41,595.83,595.95,10374.0,593.6966,594.6804,592.1165,592.2357,10374.0
2024-10-10 15:30:00,596.07,596.83,593.27,595.91,39640.0,592.355,593.1103,589.5724,592.196,39640.0
2024-10-11 09:30:00,596.47,600.36,596.47,598.01,4485.0,592.7525,596.6183,592.7525,594.2829,4485.0
2024-10-11 10:00:00,597.54,600.3,597.19,598.31,19985.0,593.8158,596.5586,593.468,594.581,19985.0
2024-10-11 10:30:00,598.31,601.0,597.44,600.83,15737.0,594.581,597.2543,593.7165,597.0853,15737.0
2024-10-11 11:00:00,600.64,605.54,600.52,605.54,4420.0,596.8965,601.766,596.7773,601.766,4420.0
2024-10-11 11:30:00,605.36,607.21,605.36,606.79,1700.0,601.5871,603.4256,601.5871,603.0082,1700.0
2024-10-11 12:00:00,606.56,606.56,602.22,602.22,2335.0,602.7796,602.7796,598.4667,598.4667,2335.0
2024-10-11 12:30:00,601.36,602.16,600.33,601.13,1267.0,597.612,598.407,596.5884,597.3835,1267.0
2024-10-11 13:00:00,601.16,601.63,600.79,601.63,804.0,597.4133,597.8803,597.0456,597.8803,804.0
2024-10-11 13:30:00,602.31,602.61,602.18,602.61,503.0,598.5561,598.8542,598.4269,598.8542,503.0
2024-10-11 14:00:00,602.14,602.6,601.99,601.99,603.0,598.3872,598.8443,598.2381,598.2381,603.0
2024-10-11 14:30:00,601.95,601.95,600.33,601.14,1625.0,598.1983,598.1983,596.5884,597.3934,1625.0
2024-10-11 15:00:00,601.11,602.33,600.25,601.83,4716.0,597.3636,598.576,596.5089,598.0791,4716.0
2024-10-11 15:30:00,601.88,604.63,601.87,604.34,12836.0,598.1288,600.8616,598.1188,600.5734,12836.0
2024-10-14 09:30:00,606.08,606.2,605.12,606.2,2816.0,602.3026,602.4219,601.3486,602.4219,2816.0
2024-10-14 10:00:00,605.64,605.89,603.78,605.4,808.0,601.8653,602.1138,600.0169,601.6268,808.0
2024-10-14 10:30:00,606.66,607.56,606.65,607.5,695.0,602.879,603.7734,602.8691,603.7138,695.0
2024-10-14 11:00:00,607.44,609.58,607.44,607.61,7921.0,603.6541,605.7808,603.6541,603.8231,7921.0
2024-10-14 11:30:00,607.46,608.35,607.28,608.35,2229.0,603.674,604.5585,603.4951,604.5585,2229.0
2024-10-14 12:00:00,608.45,608.62,608.1,608.25,2557.0,604.6578,604.8268,604.31,604.4591,2557.0
2024-10-14 12:30:00,607.92,607.92,607.8,607.81,200.0,604.1311,604.1311,604.0119,604.0218,200.0
2024-10-14 13:00:00,608.07,608.23,607.56,607.56,1600.0,604.2802,604.4392,603.7734,603.7734,1600.0
2024-10-14 13:30:00,606.61,606.94,605.9,606.51,1977.0,602.8293,603.1572,602.1237,602.7299,1977.0
2024-10-14 14:00:00,606.2,606.53,605.6,606.49,3113.0,602.4219,602.7498,601.8256,602.71,3113.0
2024-10-14 14:30:00,606.06,606.58,605.4,605.4,1309.0,602.2827,602.7995,601.6268,601.6268,1309.0
2024-10-14 15:00:00,605.45,606.88,605.27,605.87,5400.0,601.6765,603.0976,601.4977,602.0939,5400.0
2024-10-14 15:30:00,605.91,608.52,605.38,606.66,17090.0,602.1337,604.7274,601.607,602.879,17090.0
2024-10-15 09:30:00,600.57,602.68,594.02,594.02,11722.0,596.8269,598.9238,590.3178,590.3178,11722.0
2024-10-15 10:00:00,594.42,599.03,594.41,596.66,9559.0,590.7153,595.2965,590.7053,592.9413,9559.0
2024-10-15 10:30:00,596.14,596.82,592.78,595.01,5339.0,592.4246,593.1003,589.0855,591.3016,5339.0
2024-10-15 11:00:00,595.02,597.76,595.02,597.76,1506.0,591.3115,594.0345,591.3115,594.0345,1506.0
2024-10-15 11:30:00,599.0,601.16,597.84,600.29,6475.0,595.2667,597.4133,594.114,596.5487,6475.0
2024-10-15 12:00:00,600.34,601.16,599.89,600.85,2700.0,596.5984,597.4133,596.1512,597.1052,2700.0
2024-10-15 12:30:00,601.16,601.24,599.85,600.33,1300.0,597.4133,597.4928,596.1114,596.5884,1300.0
2024-10-15 13:00:00,600.33,600.33,598.42,599.33,1331.0,596.5884,596.5884,594.6903,595.5947,1331.0
2024-10-15 13:30:00,599.92,601.39,599.92,600.94,1484.0,596.181,597.6418,596.181,597.1946,1484.0
2024-10-15 14:00:00,601.11,601.11,599.93,600.14,1781.0,597.3636,597.3636,596.1909,596.3996,1781.0
2024-10-15 14:30:00,599.14,600.22,599.13,599.79,864.0,595.4059,596.4791,595.3959,596.0518,864.0
2024-10-15 15:00:00,598.25,598.54,595.06,595.24,6807.0,594.5214,594.8096,591.3513,591.5302,6807.0
2024-10-15 15:30:00,594.87,597.02,594.4,594.92,14394.0,591.1625,593.2991,590.6954,591.2122,14394.0
2024-10-16 09:30:00,595.5,597.59,594.41,597.1,8069.0,591.7885,593.8655,590.7053,593.3786,8069.0
2024-10-16 10:00:00,598.48,599.21,597.15,598.0,6154.0,594.75,595.4754,593.4283,594.273,6154.0
2024-10-16 10:30:00,598.02,598.02,595.59,595.92,1326.0,594.2928,594.2928,591.878,592.2059,1326.0
2024-10-16 11:00:00,595.97,595.97,594.56,595.42,2536.0,592.2556,592.2556,590.8544,591.709,2536.0
2024-10-16 11:30:00,595.75,596.22,594.81,595.51,2923.0,592.037,592.5041,591.1028,591.7985,2923.0
2024-10-16 12:00:00,596.64,597.37,596.64,597.35,800.0,592.9214,593.6469,592.9214,593.627,800.0
2024-10-16 12:30:00,597.77,599.59,597.77,597.94,2836.0,594.0444,595.8531,594.0444,594.2133,2836.0
2024-10-16 13:00:00,598.04,598.38,597.77,598.38,931.0,594.3127,594.6506,594.0444,594.6506,931.0
2024-10-16 13:30:00,598.14,599.74,598.14,599.74,890.0,594.4121,596.0021,594.4121,596.0021,890.0
2024-10-16 14:00:00,600.16,602.14,599.65,601.77,2351.0,596.4195,598.3872,595.9127,598.0195,2351.0
2024-10-16 14:30:00,601.17,601.17,599.65,600.75,4073.0,597.4232,597.4232,595.9127,597.0058,4073.0
2024-10-16 15:00:00,600.6,601.46,600.39,600.63,11557.0,596.8568,597.7114,596.6481,596.8866,11557.0
2024-10-16 15:30:00,600.48,601.14,599.33,600.05,18113.0,596.7375,597.3934,595.5947,596.3102,18113.0
2024-10-17 09:30:00,604.92,604.92,599.08,600.7,2412.0,601.1498,601.1498,595.3462,596.9561,2412.0
2024-10-17 10:00:00,602.67,602.67,599.09,599.94,1130.0,598.9139,598.9139,595.3562,596.2009,1130.0
2024-10-17 10:30:00,599.95,601.29,599.95,601.29,982.0,596.2108,597.5425,596.2108,597.5425,982.0
2024-10-17 11:00:00,601.24,603.19,600.64,603.13,10012.0,597.4928,599.4306,596.8965,599.371,10012.0
2024-10-17 11:30:00,603.23,605.0,603.23,605.0,1527.0,599.4704,601.2293,599.4704,601.2293,1527.0
2024-10-17 12:00:00,604.23,604.49,603.82,604.41,1941.0,600.4641,600.7225,600.0567,600.643,1941.0
2024-10-17 12:30:00,604.58,606.33,603.71,605.19,5041.0,600.812,602.551,599.9474,601.4182,5041.0
2024-10-17 13:00:00,604.63,604.64,604.46,604.63,777.0,600.8616,600.8716,600.6927,600.8616,777.0
2024-10-17 13:30:00,604.68,604.68,604.18,604.49,2055.0,600.9113,600.9113,600.4144,600.7225,2055.0
2024-10-17 14:00:00,604.55,604.7,603.54,604.15,7118.0,600.7821,600.9312,599.7784,600.3846,7118.0
2024-10-17 14:30:00,604.25,604.97,603.4,604.15,5114.0,600.484,601.1995,599.6393,600.3846,5114.0
2024-10-17 15:00:00,604.74,605.2,603.47,603.47,1898.0,600.971,601.4281,599.7089,599.7089,1898.0
2024-10-17 15:30:00,603.07,604.06,603.06,603.91,22376.0,599.3114,600.2952,599.3014,600.1461,22376.0
2024-10-18 09:30:00,605.59,605.59,602.72,602.72,2067.0,601.8157,601.8157,598.9635,598.9635,2067.0
2024-10-18 10:00:00,602.68,604.27,601.63,603.9,11715.0,598.9238,600.5039,597.8803,600.1362,11715.0
2024-10-18 10:30:00,604.49,604.55,602.86,603.52,2182.0,600.7225,600.7821,599.1027,599.7586,2182.0
2024-10-18 11:00:00,604.08,604.08,603.05,603.3,1547.0,600.3151,600.3151,599.2915,599.5399,1547.0
2024-10-18 11:30:00,603.75,604.58,603.67,604.09,1885.0,599.9871,600.812,599.9076,600.325,1885.0
2024-10-18 12:00:00,604.67,604.67,603.72,604.31,1307.0,600.9014,600.9014,599.9573,600.5436,1307.0
2024-10-18 12:30:00,604.29,604.96,603.95,604.81,1335.0,600.5238,601.1896,600.1859,601.0405,1335.0
2024-10-18 13:00:00,604.69,605.64,604.0,605.13,1818.0,600.9213,601.8653,600.2356,601.3585,1818.0
2024-10-18 13:30:00,604.99,605.59,604.2,604.21,3000.0,601.2194,601.8157,600.4343,600.4443,3000.0
2024-10-18 14:00:00,604.14,606.13,604.14,605.97,1429.0,600.3747,602.3523,600.3747,602.1933,1429.0
2024-10-18 14:30:00,605.67,606.1,604.83,604.83,1885.0,601.8952,602.3225,601.0604,601.0604,1885.0
2024-10-18 15:00:00,603.96,605.18,603.19,605.18,1383.0,600.1958,601.4082,599.4306,601.4082,1383.0
2024-10-18 15:30:00,604.65,605.12,602.6,603.05,9591.0,600.8815,601.3486,598.8443,599.2915,9591.0
2024-10-21 09:30:00,603.72,607.04,603.07,605.78,3169.0,599.9573,603.2566,599.3114,602.0045,3169.0
2024-10-21 10:00:00,606.1,607.15,603.91,603.91,1914.0,602.3225,603.3659,600.1461,600.1461,1914.0
2024-10-21 10:30:00,604.04,604.91,602.45,602.68,3774.0,600.2753,601.1399,598.6952,598.9238,3774.0
2024-10-21 11:00:00,602.84,602.84,600.25,600.5,4671.0,599.0828,599.0828,596.5089,596.7574,4671.0
2024-10-21 11:30:00,600.6,603.17,600.1,602.89,2561.0,596.8568,599.4107,596.3599,599.1325,2561.0
2024-10-21 12:00:00,602.88,602.89,601.8,602.28,2519.0,599.1225,599.1325,598.0493,598.5263,2519.0
2024-10-21 12:30:00,602.21,603.75,602.21,603.72,6716.0,598.4567,599.9871,598.4567,599.9573,6716.0
2024-10-21 13:00:00,603.96,603.96,602.8,603.03,2496.0,600.1958,600.1958,599.043,599.2716,2496.0
2024-10-21 13:30:00,602.84,603.39,602.77,603.06,3242.0,599.0828,599.6294,599.0132,599.3014,3242.0
2024-10-21 14:00:00,603.16,603.54,601.21,601.54,6350.0,599.4008,599.7784,597.463,597.7909,6350.0
2024-10-21 14:30:00,601.3,601.3,600.09,600.46,3402.0,597.5524,597.5524,596.3499,596.7176,3402.0
2024-10-21 15:00:00,600.46,602.5,600.27,601.45,5108.0,596.7176,598.7449,596.5288,597.7015,5108.0
2024-10-21 15:30:00,600.92,603.36,599.57,603.29,24819.0,597.1748,599.5996,595.8332,599.53,24819.0
2024-10-22 09:30:00,597.82,599.95,594.34,594.58,8991.0,594.0941,596.2108,590.6358,590.8743,8991.0
2024-10-22 10:00:00,596.37,596.37,592.43,593.26,3315.0,592.6531,592.6531,588.7377,589.5625,3315.0
2024-10-22 10:30:00,593.71,600.13,593.05,600.09,17234.0,590.0097,596.3897,589.3538,596.3499,17234.0
2024-10-22 11:00:00,599.89,599.89,596.01,597.0,5826.0,596.1512,596.1512,592.2954,593.2792,5826.0
2024-10-22 11:30:00,596.86,598.07,596.37,597.86,4654.0,593.1401,594.3425,592.6531,594.1338,4654.0
2024-10-22 12:00:00,597.32,598.06,596.49,597.93,4786.0,593.5972,594.3326,592.7724,594.2034,4786.0
2024-10-22 12:30:00,597.42,598.09,596.73,596.87,2621.0,593.6966,594.3624,593.0109,593.15,2621.0
2024-10-22 13:00:00,596.9,597.56,596.84,597.3,5319.0,593.1798,593.8357,593.1202,593.5773,5319.0
2024-10-22 13:30:00,598.0,600.67,597.81,600.03,5891.0,594.273,596.9263,594.0841,596.2903,5891.0
2024-10-22 14:00:00,600.04,600.14,598.49,599.73,3461.0,596.3002,596.3996,594.7599,595.9922,3461.0
2024-10-22 14:30:00,599.43,600.04,598.61,598.82,3430.0,595.6941,596.3002,594.8792,595.0879,3430.0
2024-10-22 15:00:00,598.65,599.53,598.3,599.01,11486.0,594.9189,595.7934,594.5711,595.2767,11486.0
2024-10-22 15:30:00,599.3,600.02,594.13,594.96,31269.0,595.5649,596.2804,590.4271,591.2519,31269.0
2024-10-23 09:30:00,595.5,605.58,584.26,604.99,79312.0,591.7885,601.8057,580.6186,601.2194,79312.0
2024-10-23 10:00:00,605.38,627.46,605.38,625.86,77907.0,601.607,623.5494,601.607,621.9593,77907.0
2024-10-23 10:30:00,624.17,624.17,613.23,617.83,35304.0,620.2799,620.2799,609.408,613.9794,35304.0
2024-10-23 11:00:00,618.49,620.43,614.47,614.61,13481.0,614.6353,616.5632,610.6403,610.7794,13481.0
2024-10-23 11:30:00,613.95,616.96,609.98,612.21,9551.0,610.1236,613.1148,606.1783,608.3944,9551.0
2024-10-23 12:00:00,612.55,614.07,606.11,606.11,17683.0,608.7323,610.2428,602.3324,602.3324,17683.0
2024-10-23 12:30:00,606.25,611.28,605.67,609.61,15146.0,602.4715,607.4702,601.8952,605.8106,15146.0
2024-10-23 13:00:00,609.94,609.94,605.83,605.87,14366.0,606.1385,606.1385,602.0542,602.0939,14366.0
2024-10-23 13:30:00,605.87,605.96,600.96,601.05,21809.0,602.0939,602.1834,597.2145,597.304,21809.0
2024-10-23 14:00:00,601.05,601.88,599.34,601.76,9151.0,597.304,598.1288,595.6046,598.0095,9151.0
2024-10-23 14:30:00,601.37,605.29,601.37,605.1,11037.0,597.622,601.5175,597.622,601.3287,11037.0
2024-10-23 15:00:00,605.3,610.81,605.3,610.81,16026.0,601.5275,607.0031,601.5275,607.0031,16026.0
2024-10-23 15:30:00,610.82,612.35,608.97,609.75,51971.0,607.0131,608.5335,605.1746,605.9497,51971.0
2024-10-24 09:30:00,613.97,614.38,603.86,614.06,11954.0,610.1434,610.5509,600.0964,610.2329,11954.0
2024-10-24 10:00:00,615.76,625.67,614.44,623.63,19122.0,611.9223,621.7705,610.6105,619.7432,19122.0
2024-10-24 10:30:00,623.42,623.86,614.79,615.77,9433.0,619.5345,619.9718,610.9583,611.9322,9433.0
2024-10-24 11:00:00,616.9,620.81,616.9,619.14,9874.0,613.0552,616.9408,613.0552,615.2812,9874.0
2024-10-24 11:30:00,618.51,620.6,616.85,617.59,6689.0,614.6551,616.7321,613.0055,613.7409,6689.0
2024-10-24 12:00:00,617.81,617.81,615.89,616.9,5682.0,613.9595,613.9595,612.0515,613.0552,5682.0
2024-10-24 12:30:00,617.49,619.59,617.48,618.67,4314.0,613.6415,615.7284,613.6316,614.8141,4314.0
2024-10-24 13:00:00,618.58,619.92,618.24,619.35,1696.0,614.7247,616.0563,614.3868,615.4899,1696.0
2024-10-24 13:30:00,620.06,621.55,617.22,617.29,10771.0,616.1955,617.6762,613.3732,613.4427,10771.0
2024-10-24 14:00:00,616.88,616.88,615.05,615.88,7289.0,613.0353,613.0353,611.2167,612.0415,7289.0
2024-10-24 14:30:00,616.04,617.75,615.93,617.75,14757.0,612.2005,613.8999,612.0912,613.8999,14757.0
2024-10-24 15:00:00,617.91,620.21,616.91,618.82,20825.0,614.0589,616.3445,613.0651,614.9632,20825.0
2024-10-24 15:30:00,619.49,622.37,619.1,620.43,42083.0,615.629,618.4911,615.2415,616.5632,42083.0
2024-10-25 09:30:00,622.0,622.0,617.5,620.46,7165.0,618.1234,618.1234,613.6514,616.593,7165.0
2024-10-25 10:00:00,619.13,621.56,615.97,617.79,6824.0,615.2713,617.6861,612.131,613.9396,6824.0
2024-10-25 10:30:00,617.79,618.23,613.52,613.52,3835.0,613.9396,614.3769,609.6962,609.6962,3835.0
2024-10-25 11:00:00,613.75,614.1,608.63,608.73,6903.0,609.9248,610.2726,604.8367,604.9361,6903.0
2024-10-25 11:30:00,609.53,611.59,609.21,611.01,7710.0,605.7311,607.7783,605.4131,607.2019,7710.0
2024-10-25 12:00:00,609.89,613.16,609.72,612.53,6730.0,606.0889,609.3385,605.9199,608.7124,6730.0
2024-10-25 12:30:00,612.87,612.87,611.42,611.42,1953.0,609.0503,609.0503,607.6093,607.6093,1953.0
2024-10-25 13:00:00,611.22,611.22,608.73,609.26,1932.0,607.4106,607.4106,604.9361,605.4628,1932.0
2024-10-25 13:30:00,608.1,609.07,605.95,606.11,7309.0,604.31,605.274,602.1734,602.3324,7309.0
2024-10-25 14:00:00,606.75,608.28,604.41,607.45,6571.0,602.9684,604.4889,600.643,603.6641,6571.0
2024-10-25 14:30:00,606.75,607.84,606.75,607.65,1431.0,602.9684,604.0516,602.9684,603.8628,1431.0
2024-10-25 15:00:00,607.35,607.35,606.02,606.61,5448.0,603.5647,603.5647,602.243,602.8293,5448.0
2024-10-25 15:30:00,606.24,609.22,606.24,608.97,17766.0,602.4616,605.423,602.4616,605.1746,17766.0
2024-10-28 09:30:00,614.73,622.61,614.5,622.42,5601.0,610.8987,618.7296,610.6701,618.5408,5601.0
2024-10-28 10:00:00,620.09,620.52,617.03,620.52,2238.0,616.2253,616.6526,613.1844,616.6526,2238.0
2024-10-28 10:30:00,620.74,622.86,619.82,622.86,1978.0,616.8712,618.978,615.957,618.978,1978.0
2024-10-28 11:00:00,622.62,623.38,619.57,619.57,6736.0,618.7395,619.4948,615.7085,615.7085,6736.0
2024-10-28 11:30:00,619.34,619.52,614.48,618.48,12593.0,615.48,615.6588,610.6503,614.6253,12593.0
2024-10-28 12:00:00,617.94,618.64,617.19,617.73,3121.0,614.0887,614.7843,613.3434,613.88,3121.0
2024-10-28 12:30:00,617.17,617.17,612.25,612.27,6854.0,613.3235,613.3235,608.4342,608.454,6854.0
2024-10-28 13:00:00,611.39,612.57,609.66,612.56,10274.0,607.5795,608.7522,605.8603,608.7422,10274.0
2024-10-28 13:30:00,612.82,613.22,610.87,613.1,10925.0,609.0006,609.3981,607.0628,609.2789,10925.0
2024-10-28 14:00:00,613.85,613.85,611.45,611.45,1791.0,610.0242,610.0242,607.6391,607.6391,1791.0
2024-10-28 14:30:00,611.52,612.56,610.42,610.42,5765.0,607.7087,608.7422,606.6156,606.6156,5765.0
2024-10-28 15:00:00,609.27,611.01,609.27,610.87,2830.0,605.4727,607.2019,605.4727,607.0628,2830.0
2024-10-28 15:30:00,611.07,613.27,611.07,612.62,13420.0,607.2615,609.4478,607.2615,608.8018,13420.0
2024-10-29 09:30:00,610.59,610.59,603.3,603.3,2994.0,606.7845,606.7845,599.5399,599.5399,2994.0
2024-10-29 10:00:00,602.39,605.58,602.11,604.33,5266.0,598.6356,601.8057,598.3573,600.5635,5266.0
2024-10-29 10:30:00,603.0,608.07,603.0,608.06,2681.0,599.2418,604.2802,599.2418,604.2703,2681.0
2024-10-29 11:00:00,606.8,607.81,606.68,606.89,1369.0,603.0181,604.0218,602.8989,603.1076,1369.0
2024-10-29 11:30:00,607.54,607.54,604.82,604.83,2093.0,603.7535,603.7535,601.0505,601.0604,2093.0
2024-10-29 12:00:00,605.36,608.05,605.36,606.8,4156.0,601.5871,604.2603,601.5871,603.0181,4156.0
2024-10-29 12:30:00,606.7,606.7,605.68,606.38,2743.0,602.9187,602.9187,601.9051,602.6007,2743.0
2024-10-29 13:00:00,606.68,607.66,606.68,607.22,3782.0,602.8989,603.8728,602.8989,603.4355,3782.0
2024-10-29 13:30:00,607.2,607.24,605.22,606.55,4133.0,603.4156,603.4554,601.448,602.7697,4133.0
2024-10-29 14:00:00,606.65,606.66,605.22,605.93,1000.0,602.8691,602.879,601.448,602.1535,1000.0
2024-10-29 14:30:00,606.85,608.62,606.69,608.07,1607.0,603.0678,604.8268,602.9088,604.2802,1607.0
2024-10-29 15:00:00,608.75,609.98,608.43,609.98,1913.0,604.956,606.1783,604.638,606.1783,1913.0
2024-10-29 15:30:00,610.47,610.96,609.16,610.86,23527.0,606.6652,607.1522,605.3634,607.0528,23527.0
2024-10-30 09:30:00,607.63,607.63,602.01,605.92,4219.0,603.8429,603.8429,598.258,602.1436,4219.0
2024-10-30 10:00:00,605.91,608.5,602.54,603.59,2571.0,602.1337,604.7075,598.7847,599.8281,2571.0
2024-10-30 10:30:00,603.63,606.97,603.22,605.15,7863.0,599.8679,603.1871,599.4604,601.3784,7863.0
2024-10-30 11:00:00,604.5,604.91,601.55,602.59,8616.0,600.7325,601.1399,597.8008,598.8344,8616.0
2024-10-30 11:30:00,603.47,604.87,603.47,603.71,1500.0,599.7089,601.1001,599.7089,599.9474,1500.0
2024-10-30 12:00:00,604.0,604.23,603.05,603.07,1600.0,600.2356,600.4641,599.2915,599.3114,1600.0
2024-10-30 12:30:00,603.0,604.26,601.82,604.14,6528.0,599.2418,600.4939,598.0692,600.3747,6528.0
2024-10-30 13:00:00,604.33,604.55,602.65,602.93,932.0,600.5635,600.7821,598.894,599.1722,932.0
2024-10-30 13:30:00,600.51,602.02,600.51,601.86,1863.0,596.7673,598.2679,596.7673,598.1089,1863.0
2024-10-30 14:00:00,603.66,603.66,602.01,602.01,600.0,599.8977,599.8977,598.258,598.258,600.0
2024-10-30 14:30:00,602.38,602.91,601.06,601.08,1449.0,598.6257,599.1524,597.3139,597.3338,1449.0
2024-10-30 15:00:00,601.01,601.02,598.21,599.19,4914.0,597.2642,597.2741,594.4817,595.4555,4914.0
2024-10-30 15:30:00,598.98,601.26,598.92,600.25,24832.0,595.2469,597.5126,595.1872,596.5089,24832.0
2024-10-31 09:30:00,597.03,607.39,597.03,607.18,6229.0,593.309,603.6044,593.309,603.3957,6229.0
2024-10-31 10:00:00,608.28,608.28,602.1,602.73,4825.0,604.4889,604.4889,598.3474,598.9735,4825.0
2024-10-31 10:30:00,603.78,603.78,602.32,602.33,1440.0,600.0169,600.0169,598.566,598.576,1440.0
2024-10-31 11:00:00,600.4,601.87,599.69,601.59,5135.0,596.658,598.1188,595.9524,597.8406,5135.0
2024-10-31 11:30:00,602.72,602.72,600.7,601.2,2475.0,598.9635,598.9635,596.9561,597.453,2475.0
2024-10-31 12:00:00,601.35,602.65,600.89,602.31,2525.0,597.6021,598.894,597.145,598.5561,2525.0
2024-10-31 12:30:00,603.54,603.54,601.94,602.85,1525.0,599.7784,599.7784,598.1884,599.0927,1525.0
2024-10-31 13:00:00,604.0,604.51,602.84,602.84,1833.0,600.2356,600.7424,599.0828,599.0828,1833.0
2024-10-31 13:30:00,602.84,602.84,602.84,602.84,0.0,599.0828,599.0828,599.0828,599.0828,0.0
2024-10-31 14:00:00,602.32,602.33,600.8,600.81,1243.0,598.566,598.576,597.0555,597.0655,1243.0
2024-10-31 14:30:00,600.8,601.16,599.94,600.61,1734.0,597.0555,597.4133,596.2009,596.8667,1734.0
2024-10-31 15:00:00,600.9,601.37,600.34,600.83,1416.0,597.1549,597.622,596.5984,597.0853,1416.0
2024-10-31 15:30:00,600.92,603.99,600.52,602.19,18909.0,597.1748,600.2256,596.7773,598.4368,18909.0
2024-11-01 09:30:00,605.81,610.38,605.81,608.26,3740.0,602.0343,606.5758,602.0343,604.469,3740.0
2024-11-01 10:00:00,609.09,611.94,608.28,610.84,2019.0,605.2938,608.1261,604.4889,607.0329,2019.0
2024-11-01 10:30:00,612.86,612.86,610.51,612.63,5498.0,609.0403,609.0403,606.705,608.8118,5498.0
2024-11-01 11:00:00,611.72,612.64,611.62,612.63,1452.0,607.9075,608.8217,607.8081,608.8118,1452.0
2024-11-01 11:30:00,612.4,612.4,607.45,610.81,2012.0,608.5832,608.5832,603.6641,607.0031,2012.0
2024-11-01 12:00:00,610.7,612.03,610.69,611.07,1000.0,606.8938,608.2155,606.8839,607.2615,1000.0
2024-11-01 12:30:00,611.09,611.09,608.31,609.64,1500.0,607.2814,607.2814,604.5187,605.8404,1500.0
2024-11-01 13:00:00,608.97,611.08,608.96,610.6,1230.0,605.1746,607.2714,605.1647,606.7944,1230.0
2024-11-01 13:30:00,609.85,609.85,607.2,608.84,3034.0,606.0491,606.0491,603.4156,605.0454,3034.0
2024-11-01 14:00:00,609.1,609.1,607.71,608.05,1524.0,605.3038,605.3038,603.9224,604.2603,1524.0
2024-11-01 14:30:00,608.04,608.43,605.3,605.3,3876.0,604.2504,604.638,601.5275,601.5275,3876.0
2024-11-01 15:00:00,604.78,606.1,604.78,605.43,1800.0,601.0107,602.3225,601.0107,601.6567,1800.0
2024-11-01 15:30:00,604.97,605.62,601.68,603.48,11843.0,601.1995,601.8455,597.93,599.7188,11843.0
2024-11-04 09:30:00,603.45,611.07,603.15,611.07,4985.0,599.689,607.2615,599.3909,607.2615,4985.0
2024-11-04 10:00:00,610.42,612.98,609.52,612.7,3573.0,606.6156,609.1596,605.7212,608.8813,3573.0
2024-11-04 10:30:00,612.65,612.65,608.62,608.63,1220.0,608.8317,608.8317,604.8268,604.8367,1220.0
2024-11-04 11:00:00,610.12,610.6,608.69,608.69,1998.0,606.3174,606.7944,604.8963,604.8963,1998.0
2024-11-04 11:30:00,605.95,605.95,603.93,603.94,1200.0,602.1734,602.1734,600.166,600.1759,1200.0
2024-11-04 12:00:00,602.96,604.56,602.2,604.56,2271.0,599.2021,600.7921,598.4468,600.7921,2271.0
2024-11-04 12:30:00,605.76,606.46,605.33,606.46,1227.0,601.9846,602.6802,601.5573,602.6802,1227.0
2024-11-04 13:00:00,606.46,607.03,604.97,605.01,5039.0,602.6802,603.2467,601.1995,601.2393,5039.0
2024-11-04 13:30:00,604.85,606.24,604.84,605.06,1993.0,601.0803,602.4616,601.0703,601.289,1993.0
2024-11-04 14:00:00,604.51,606.25,604.24,605.77,2382.0,600.7424,602.4715,600.4741,601.9945,2382.0
2024-11-04 14:30:00,605.17,607.1,605.16,606.0,3393.0,601.3983,603.3162,601.3883,602.2231,3393.0
2024-11-04 15:00:00,606.0,607.27,605.47,606.79,5969.0,602.2231,603.4852,601.6964,603.0082,5969.0
2024-11-04 15:30:00,606.26,606.26,602.68,604.08,12892.0,602.4815,602.4815,598.9238,600.3151,12892.0
2024-11-05 09:30:00,606.15,617.56,605.81,615.75,3117.0,602.3722,613.7111,602.0343,611.9123,3117.0
2024-11-05 10:00:00,613.37,617.82,613.24,617.82,2060.0,609.5472,613.9694,609.418,613.9694,2060.0
2024-11-05 10:30:00,617.97,621.55,616.86,618.95,1622.0,614.1185,617.6762,613.0154,615.0924,1622.0
2024-11-05 11:00:00,617.59,618.97,615.23,615.23,1896.0,613.7409,615.1123,611.3956,611.3956,1896.0
2024-11-05 11:30:00,616.1,619.02,615.09,618.05,14139.0,612.2602,615.162,611.2565,614.198,14139.0
2024-11-05 12:00:00,618.34,618.67,617.45,617.51,1403.0,614.4862,614.8141,613.6017,613.6614,1403.0
2024-11-05 12:30:00,618.49,620.53,618.49,619.95,600.0,614.6353,616.6625,614.6353,616.0862,600.0
2024-11-05 13:00:00,620.39,620.69,620.12,620.69,1276.0,616.5234,616.8215,616.2551,616.8215,1276.0
2024-11-05 13:30:00,621.15,622.56,621.15,622.56,2300.0,617.2787,618.6799,617.2787,618.6799,2300.0
2024-11-05 14:00:00,622.31,624.89,621.24,624.89,5509.0,618.4315,620.9954,617.3681,620.9954,5509.0
2024-11-05 14:30:00,624.79,626.29,623.49,624.24,5840.0,620.896,622.3866,619.6041,620.3494,5840.0
2024-11-05 15:00:00,624.2,627.03,624.2,626.38,10602.0,620.3097,623.122,620.3097,622.4761,10602.0
2024-11-05 15:30:00,626.58,627.45,624.96,625.73,19435.0,622.6748,623.5394,621.0649,621.8301,19435.0
2024-11-06 09:30:00,625.0,625.05,601.1,612.04,48359.0,621.1047,621.1544,597.3536,608.2255,48359.0
2024-11-06 10:00:00,613.05,613.18,599.6,604.15,30354.0,609.2292,609.3584,595.863,600.3846,30354.0
2024-11-06 10:30:00,604.36,607.53,603.65,604.05,5512.0,600.5933,603.7436,599.8878,600.2853,5512.0
2024-11-06 11:00:00,603.85,603.85,596.81,599.54,5748.0,600.0865,600.0865,593.0904,595.8034,5748.0
2024-11-06 11:30:00,599.99,608.81,599.36,608.81,22298.0,596.2506,605.0156,595.6245,605.0156,22298.0
2024-11-06 12:00:00,606.37,606.9,602.98,605.54,4168.0,602.5908,603.1175,599.2219,601.766,4168.0
2024-11-06 12:30:00,606.03,610.57,604.85,606.3,7513.0,602.2529,606.7646,601.0803,602.5212,7513.0
2024-11-06 13:00:00,606.4,609.41,605.49,607.7,4776.0,602.6206,605.6119,601.7163,603.9125,4776.0
2024-11-06 13:30:00,608.11,611.33,607.02,609.4,9839.0,604.32,607.5199,603.2367,605.6019,9839.0
2024-11-06 14:00:00,609.46,612.16,609.28,610.75,9389.0,605.6615,608.3447,605.4827,606.9435,9389.0
2024-11-06 14:30:00,610.81,610.81,601.97,605.56,14512.0,607.0031,607.0031,598.2182,601.7858,14512.0
2024-11-06 15:00:00,605.82,609.69,605.82,607.24,6441.0,602.0442,605.8901,602.0442,603.4554,6441.0
2024-11-06 15:30:00,606.95,609.29,603.67,604.77,48415.0,603.1672,605.4926,599.9076,601.0008,48415.0
2024-11-07 09:30:00,604.52,612.84,604.52,611.81,4779.0,600.7523,609.0205,600.7523,607.9969,4779.0
2024-11-07 10:00:00,613.07,614.43,610.13,610.47,5258.0,609.249,610.6006,606.3274,606.6652,5258.0
2024-11-07 10:30:00,611.77,616.21,611.21,613.33,13369.0,607.9571,612.3695,607.4006,609.5074,13369.0
2024-11-07 11:00:00,614.54,619.0,613.31,615.85,16409.0,610.7099,615.1421,609.4875,612.0117,16409.0
2024-11-07 11:30:00,617.53,617.53,611.88,611.93,6851.0,613.6812,613.6812,608.0665,608.1161,6851.0
2024-11-07 12:00:00,612.46,613.18,611.48,611.95,2045.0,608.6428,609.3584,607.6689,608.136,2045.0
2024-11-07 12:30:00,612.19,613.48,611.17,611.58,4807.0,608.3745,609.6565,607.3609,607.7683,4807.0
2024-11-07 13:00:00,611.83,613.88,611.58,613.88,1013.0,608.0168,610.054,607.7683,610.054,1013.0
2024-11-07 13:30:00,613.48,615.74,613.06,614.91,2830.0,609.6565,611.9024,609.2391,611.0776,2830.0
2024-11-07 14:00:00,615.42,616.52,612.49,615.98,3705.0,611.5844,612.6775,608.6727,612.1409,3705.0
2024-11-07 14:30:00,616.98,620.41,615.09,618.04,6260.0,613.1347,616.5433,611.2565,614.1881,6260.0
2024-11-07 15:00:00,618.26,619.27,617.28,618.54,1215.0,614.4067,615.4104,613.4328,614.6849,1215.0
2024-11-07 15:30:00,618.43,622.5,617.5,622.24,32331.0,614.5756,618.6203,613.6514,618.3619,32331.0
2024-11-08 09:30:00,625.55,632.05,617.32,630.29,15491.0,621.6513,628.1107,613.4726,626.3617,15491.0
2024-11-08 10:00:00,630.74,632.02,624.93,626.87,5163.0,626.8089,628.0809,621.0351,622.963,5163.0
2024-11-08 10:30:00,627.02,631.13,627.02,630.33,6571.0,623.1121,627.1965,623.1121,626.4015,6571.0
2024-11-08 11:00:00,630.49,634.15,630.29,633.51,5004.0,626.5605,630.1977,626.3617,629.5616,5004.0
2024-11-08 11:30:00,633.51,636.25,632.77,635.85,2425.0,629.5616,632.2846,628.8263,631.8871,2425.0
2024-11-08 12:00:00,636.1,636.1,633.84,634.58,1873.0,632.1355,632.1355,629.8896,630.625,1873.0
2024-11-08 12:30:00,634.44,635.2,631.77,635.2,5316.0,630.4859,631.2411,627.8325,631.2411,5316.0
2024-11-08 13:00:00,634.34,634.34,632.44,634.28,2586.0,630.3865,630.3865,628.4983,630.3268,2586.0
2024-11-08 13:30:00,634.58,635.62,632.89,633.81,2744.0,630.625,631.6585,628.9455,629.8598,2744.0
2024-11-08 14:00:00,633.89,634.0,632.88,634.0,3251.0,629.9393,630.0486,628.9356,630.0486,3251.0
2024-11-08 14:30:00,633.97,635.06,632.81,634.01,3100.0,630.0188,631.102,628.866,630.0585,3100.0
2024-11-08 15:00:00,634.01,634.23,630.77,631.02,16726.0,630.0585,630.2772,626.8387,627.0872,16726.0
2024-11-08 15:30:00,630.06,631.69,629.44,630.79,19981.0,626.1331,627.753,625.517,626.8586,19981.0
2024-11-11 09:30:00,636.77,653.83,636.01,639.51,15237.0,632.8013,649.755,632.0461,635.5243,15237.0
2024-11-11 10:00:00,639.6,642.33,632.32,636.74,6535.0,635.6137,638.3267,628.3791,632.7715,6535.0
2024-11-11 10:30:00,638.98,641.23,637.6,640.96,2282.0,634.9976,637.2335,633.6262,636.9652,2282.0
2024-11-11 11:00:00,640.97,640.97,637.36,637.37,3879.0,636.9752,636.9752,633.3877,633.3976,3879.0
2024-11-11 11:30:00,636.27,639.16,636.21,637.9,5149.0,632.3044,635.1764,632.2448,633.9243,5149.0
2024-11-11 12:00:00,637.99,638.25,634.05,636.19,9134.0,634.0137,634.2721,630.0983,632.2249,9134.0
2024-11-11 12:30:00,636.12,636.92,635.14,635.14,1567.0,632.1554,632.9504,631.1815,631.1815,1567.0
2024-11-11 13:00:00,634.41,634.75,631.75,631.95,6676.0,630.456,630.7939,627.8126,628.0114,6676.0
2024-11-11 13:30:00,632.4,633.12,631.6,631.77,2972.0,628.4586,629.1741,627.6636,627.8325,2972.0
2024-11-11 14:00:00,631.76,633.64,631.38,633.64,1875.0,627.8226,629.6908,627.4449,629.6908,1875.0
2024-11-11 14:30:00,633.17,633.17,631.94,632.29,1808.0,629.2238,629.2238,628.0014,628.3493,1808.0
2024-11-11 15:00:00,630.78,631.36,630.24,630.5,1701.0,626.8487,627.425,626.312,626.5704,1701.0
2024-11-11 15:30:00,630.1,631.23,629.57,630.88,21872.0,626.1729,627.2959,625.6462,626.948,21872.0
2024-11-12 09:30:00,632.08,632.08,624.28,625.76,15030.0,628.1406,628.1406,620.3892,621.8599,15030.0
2024-11-12 10:00:00,625.76,626.71,621.81,623.13,3916.0,621.8599,622.804,617.9346,619.2463,3916.0
2024-11-12 10:30:00,623.97,624.21,619.72,622.42,2317.0,620.0811,620.3196,615.8576,618.5408,2317.0
2024-11-12 11:00:00,622.63,624.76,620.53,621.14,10465.0,618.7495,620.8662,616.6625,617.2687,10465.0
2024-11-12 11:30:00,620.93,622.59,618.2,618.2,8483.0,617.0601,618.7097,614.3471,614.3471,8483.0
2024-11-12 12:00:00,618.63,619.52,617.53,618.65,2255.0,614.7744,615.6588,613.6812,614.7943,2255.0
2024-11-12 12:30:00,618.04,618.04,615.66,615.66,1800.0,614.1881,614.1881,611.8229,611.8229,1800.0
2024-11-12 13:00:00,615.5,616.89,615.49,616.6,6892.0,611.6639,613.0452,611.654,612.757,6892.0
2024-11-12 13:30:00,616.74,619.9,616.6,619.76,2026.0,612.8962,616.0365,612.757,615.8973,2026.0
2024-11-12 14:00:00,619.39,620.62,618.93,619.7,2397.0,615.5297,616.752,615.0725,615.8377,2397.0
2024-11-12 14:30:00,619.75,620.11,619.75,619.79,660.0,615.8874,616.2452,615.8874,615.9272,660.0
2024-11-12 15:00:00,619.45,619.56,618.64,618.64,1737.0,615.5893,615.6986,614.7843,614.7843,1737.0
2024-11-12 15:30:00,618.52,618.52,614.95,615.76,22694.0,614.6651,614.6651,611.1173,611.9223,22694.0
2024-11-13 09:30:00,624.56,626.38,616.08,626.38,33451.0,620.6674,622.4761,612.2403,622.4761,33451.0
2024-11-13 10:00:00,626.36,627.52,623.76,626.4,12315.0,622.4562,623.609,619.8724,622.496,12315.0
2024-11-13 10:30:00,626.5,628.31,625.11,628.1,3098.0,622.5953,624.3941,621.214,624.1854,3098.0
2024-11-13 11:00:00,628.54,629.86,627.38,627.78,14688.0,624.6226,625.9344,623.4699,623.8674,14688.0
2024-11-13 11:30:00,625.49,627.23,624.97,627.23,900.0,621.5916,623.3208,621.0749,623.3208,900.0
2024-11-13 12:00:00,627.75,627.89,623.78,624.48,2270.0,623.8375,623.9767,619.8923,620.5879,2270.0
2024-11-13 12:30:00,624.12,626.28,624.09,626.09,2075.0,620.2302,622.3767,620.2004,622.1879,2075.0
2024-11-13 13:00:00,626.38,626.38,624.69,624.76,1400.0,622.4761,622.4761,620.7966,620.8662,1400.0
2024-11-13 13:30:00,624.56,625.77,624.39,625.77,1520.0,620.6674,621.8699,620.4985,621.8699,1520.0
2024-11-13 14:00:00,625.5,625.6,623.71,623.77,1696.0,621.6016,621.7009,619.8227,619.8824,1696.0
2024-11-13 14:30:00,623.6,623.6,621.34,621.49,1908.0,619.7134,619.7134,617.4675,617.6166,1908.0
2024-11-13 15:00:00,621.62,622.35,620.69,621.76,8897.0,617.7458,618.4712,616.8215,617.8849,8897.0
2024-11-13 15:30:00,621.89,621.89,617.08,619.46,21061.0,618.0141,618.0141,613.234,615.5992,21061.0
2024-11-14 09:30:00,619.19,619.19,612.44,612.44,2200.0,615.3309,615.3309,608.623,608.623,2200.0
2024-11-14 10:00:00,611.15,614.66,610.83,614.65,4185.0,607.341,610.8291,607.023,610.8192,4185.0
2024-11-14 10:30:00,614.92,616.1,612.22,612.61,2792.0,611.0875,612.2602,608.4043,608.7919,2792.0
2024-11-14 11:00:00,613.0,614.4,611.52,613.59,3829.0,609.1795,610.5708,607.7087,609.7658,3829.0
2024-11-14 11:30:00,612.94,613.77,612.33,612.33,859.0,609.1199,609.9447,608.5137,608.5137,859.0
2024-11-14 12:00:00,612.9,614.52,612.9,614.0,2403.0,609.0801,610.69,609.0801,610.1732,2403.0
2024-11-14 12:30:00,612.3,614.17,612.2,614.17,3472.0,608.4838,610.3422,608.3845,610.3422,3472.0
2024-11-14 13:00:00,614.29,617.07,613.85,614.17,1683.0,610.4614,613.2241,610.0242,610.3422,1683.0
2024-11-14 13:30:00,615.46,616.69,614.86,615.79,1400.0,611.6241,612.8465,611.0279,611.9521,1400.0
2024-11-14 14:00:00,615.48,616.91,615.48,616.91,1329.0,611.644,613.0651,611.644,613.0651,1329.0
2024-11-14 14:30:00,616.68,619.34,616.66,617.13,3705.0,612.8365,615.48,612.8167,613.2837,3705.0
2024-11-14 15:00:00,616.97,617.42,614.47,616.27,5080.0,613.1247,613.5719,610.6403,612.4291,5080.0
2024-11-14 15:30:00,615.74,618.13,614.92,617.26,28699.0,611.9024,614.2775,611.0875,613.4129,28699.0
2024-11-15 09:30:00,614.4,617.0,614.13,614.4,3969.0,610.5708,613.1545,610.3024,610.5708,3969.0
2024-11-15 10:00:00,613.45,615.72,612.86,614.83,2351.0,609.6267,611.8825,609.0403,610.9981,2351.0
2024-11-15 10:30:00,614.65,615.09,612.0,612.88,13157.0,610.8192,611.2565,608.1857,609.0602,13157.0
2024-11-15 11:00:00,612.88,612.88,610.32,610.62,4951.0,609.0602,609.0602,606.5162,606.8143,4951.0
2024-11-15 11:30:00,610.79,614.35,610.09,614.35,2739.0,606.9833,610.5211,606.2876,610.5211,2739.0
2024-11-15 12:00:00,614.41,614.55,612.61,612.62,2350.0,610.5807,610.7198,608.7919,608.8018,2350.0
2024-11-15 12:30:00,612.76,612.76,610.93,610.95,1200.0,608.941,608.941,607.1224,607.1423,1200.0
2024-11-15 13:00:00,610.2,610.73,609.86,610.72,1463.0,606.3969,606.9236,606.059,606.9137,1463.0
2024-11-15 13:30:00,610.72,610.72,609.39,609.39,2400.0,606.9137,606.9137,605.592,605.592,2400.0
2024-11-15 14:00:00,609.39,610.05,608.5,608.77,2908.0,605.592,606.2479,604.7075,604.9758,2908.0
2024-11-15 14:30:00,609.05,610.46,608.7,609.78,12748.0,605.2541,606.6553,604.9063,605.9795,12748.0
2024-11-15 15:00:00,609.18,610.68,608.12,609.76,6837.0,605.3833,606.8739,604.3299,605.9597,6837.0
2024-11-15 15:30:00,610.28,610.83,608.8,609.72,25939.0,606.4764,607.023,605.0057,605.9199,25939.0
2024-11-18 09:30:00,610.09,611.66,608.46,610.07,11213.0,606.2876,607.8478,604.6678,606.2677,11213.0
2024-11-18 10:00:00,611.07,615.79,611.06,614.82,3514.0,607.2615,611.9521,607.2516,610.9881,3514.0
2024-11-18 10:30:00,615.0,618.88,615.0,618.63,8001.0,611.167,615.0228,611.167,614.7744,8001.0
2024-11-18 11:00:00,617.87,621.63,617.66,620.13,4417.0,614.0191,617.7557,613.8104,616.265,4417.0
2024-11-18 11:30:00,620.97,621.38,620.2,620.4,4204.0,617.0998,617.5072,616.3346,616.5334,4204.0
2024-11-18 12:00:00,620.04,620.04,618.02,619.27,640.0,616.1756,616.1756,614.1682,615.4104,640.0
2024-11-18 12:30:00,619.64,619.64,617.88,617.88,1308.0,615.7781,615.7781,614.0291,614.0291,1308.0
2024-11-18 13:00:00,617.97,617.97,616.19,616.45,1930.0,614.1185,614.1185,612.3496,612.608,1930.0
2024-11-18 13:30:00,616.45,617.43,616.3,617.11,6939.0,612.608,613.5819,612.4589,613.2639,6939.0
2024-11-18 14:00:00,617.11,617.35,616.41,616.77,1730.0,613.2639,613.5024,612.5682,612.926,1730.0
2024-11-18 14:30:00,616.77,616.78,614.23,614.23,2701.0,612.926,612.9359,610.4018,610.4018,2701.0
2024-11-18 15:00:00,614.43,620.65,614.32,618.89,5575.0,610.6006,616.7818,610.4912,615.0328,5575.0
2024-11-18 15:30:00,617.91,620.4,617.58,619.75,14932.0,614.0589,616.5334,613.7309,615.8874,14932.0
2024-11-19 09:30:00,615.88,616.67,612.87,616.5,2461.0,612.0415,612.8266,609.0503,612.6577,2461.0
2024-11-19 10:00:00,615.06,617.78,613.58,617.77,3613.0,611.2266,613.9297,609.7559,613.9197,3613.0
2024-11-19 10:30:00,617.09,620.43,616.9,619.09,1812.0,613.244,616.5632,613.0552,615.2315,1812.0
2024-11-19 11:00:00,618.95,620.26,618.27,620.26,825.0,615.0924,616.3942,614.4166,616.3942,825.0
2024-11-19 11:30:00,620.9,621.97,620.41,621.96,617.0,617.0302,618.0936,616.5433,618.0836,617.0
2024-11-19 12:00:00,622.12,622.23,622.01,622.23,300.0,618.2426,618.352,618.1333,618.352,300.0
2024-11-19 12:30:00,622.94,622.94,621.69,622.38,1763.0,619.0575,619.0575,617.8153,618.501,1763.0
2024-11-19 13:00:00,621.24,622.43,621.24,622.43,700.0,617.3681,618.5507,617.3681,618.5507,700.0
2024-11-19 13:30:00,622.41,625.47,622.41,625.47,939.0,618.5308,621.5718,618.5308,621.5718,939.0
2024-11-19 14:00:00,625.91,626.64,624.81,625.01,2790.0,622.009,622.7345,620.9159,621.1146,2790.0
2024-11-19 14:30:00,624.97,624.97,621.39,622.76,7880.0,621.0749,621.0749,617.5172,618.8786,7880.0
2024-11-19 15:00:00,622.8,623.12,621.99,622.08,3683.0,618.9184,619.2364,618.1134,618.2029,3683.0
2024-11-19 15:30:00,622.7,623.95,621.79,623.3,13105.0,618.819,620.0612,617.9147,619.4153,13105.0
2024-11-20 09:30:00,625.66,625.66,618.04,620.21,1321.0,621.7606,621.7606,614.1881,616.3445,1321.0
2024-11-20 10:00:00,620.62,620.62,615.07,617.9,5837.0,616.752,616.752,611.2366,614.0489,5837.0
2024-11-20 10:30:00,618.05,619.29,616.96,618.8,1702.0,614.198,615.4303,613.1148,614.9433,1702.0
2024-11-20 11:00:00,619.2,619.44,617.8,619.44,3973.0,615.3408,615.5793,613.9496,615.5793,3973.0
2024-11-20 11:30:00,619.46,621.09,619.25,620.42,700.0,615.5992,617.2191,615.3905,616.5532,700.0
2024-11-20 12:00:00,619.51,619.77,618.5,618.5,1824.0,615.6489,615.9073,614.6452,614.6452,1824.0
2024-11-20 12:30:00,618.42,620.43,618.41,620.41,2493.0,614.5657,616.5632,614.5558,616.5433,2493.0
2024-11-20 13:00:00,620.18,620.78,619.48,619.83,1140.0,616.3147,616.911,615.6191,615.9669,1140.0
2024-11-20 13:30:00,619.15,620.7,619.15,620.63,886.0,615.2911,616.8315,615.2911,616.7619,886.0
2024-11-20 14:00:00,619.79,620.57,619.73,620.24,1674.0,615.9272,616.7023,615.8675,616.3744,1674.0
2024-11-20 14:30:00,622.14,622.45,622.14,622.45,408.0,618.2625,618.5706,618.2625,618.5706,408.0
2024-11-20 15:00:00,622.12,623.74,621.59,623.74,1991.0,618.2426,619.8525,617.7159,619.8525,1991.0
2024-11-20 15:30:00,623.15,625.56,623.15,624.37,14678.0,619.2662,621.6612,619.2662,620.4786,14678.0
2024-11-21 09:30:00,631.6,643.31,631.07,642.73,22659.0,627.6636,639.3006,627.1369,638.7242,22659.0
2024-11-21 10:00:00,639.26,646.0,638.66,643.84,13573.0,635.2758,641.9738,634.6796,639.8273,13573.0
2024-11-21 10:30:00,643.53,650.8,643.53,649.06,9018.0,639.5192,646.7439,639.5192,645.0147,9018.0
2024-11-21 11:00:00,648.86,651.46,647.52,651.12,2547.0,644.816,647.3998,643.4843,647.0619,2547.0
2024-11-21 11:30:00,651.04,652.22,650.57,652.1,1334.0,646.9824,648.155,646.5153,648.0358,1334.0
2024-11-21 12:00:00,651.96,653.8,651.48,653.2,2974.0,647.8967,649.7252,647.4196,649.1289,2974.0
2024-11-21 12:30:00,653.34,653.53,652.33,652.73,2047.0,649.2681,649.4569,648.2644,648.6619,2047.0
2024-11-21 13:00:00,653.29,653.89,652.78,653.26,1145.0,649.2184,649.8146,648.7115,649.1886,1145.0
2024-11-21 13:30:00,653.46,653.66,652.89,653.07,1100.0,649.3873,649.5861,648.8209,648.9997,1100.0
2024-11-21 14:00:00,652.91,655.35,652.91,655.35,1852.0,648.8407,651.2655,648.8407,651.2655,1852.0
2024-11-21 14:30:00,655.77,657.54,655.04,657.48,6784.0,651.6829,653.4419,650.9575,653.3823,6784.0
2024-11-21 15:00:00,657.49,657.6,656.11,656.58,5245.0,653.3922,653.5015,652.0208,652.4879,5245.0
2024-11-21 15:30:00,656.58,657.07,650.58,650.86,33996.0,652.4879,652.9748,646.5253,646.8035,33996.0
2024-11-22 09:30:00,649.5,653.97,649.5,652.08,7087.0,645.452,649.8941,645.452,648.0159,7087.0
2024-11-22 10:00:00,651.7,653.0,649.0,652.38,4622.0,647.6383,648.9302,644.9551,648.314,4622.0
2024-11-22 10:30:00,653.07,657.22,653.07,657.0,2921.0,648.9997,653.1239,648.9997,652.9052,2921.0
2024-11-22 11:00:00,657.82,657.82,651.0,654.0,7998.0,653.7201,653.7201,646.9426,649.9239,7998.0
2024-11-22 11:30:00,653.93,655.38,653.57,655.1,3246.0,649.8544,651.2953,649.4966,651.0171,3246.0
2024-11-22 12:00:00,656.16,657.0,655.57,656.52,2260.0,652.0705,652.9052,651.4842,652.4282,2260.0
2024-11-22 12:30:00,656.46,657.16,655.79,656.6,1849.0,652.3686,653.0642,651.7028,652.5077,1849.0
2024-11-22 13:00:00,656.45,657.24,656.45,656.76,1127.0,652.3587,653.1438,652.3587,652.6667,1127.0
2024-11-22 13:30:00,656.76,656.76,655.83,656.63,1235.0,652.6667,652.6667,651.7425,652.5376,1235.0
2024-11-22 14:00:00,657.5,657.54,655.76,655.9,2736.0,653.4021,653.4419,651.673,651.8121,2736.0
2024-11-22 14:30:00,655.59,656.33,655.04,655.89,1008.0,651.504,652.2394,650.9575,651.8022,1008.0
2024-11-22 15:00:00,655.71,656.71,654.4,655.62,3356.0,651.6233,652.6171,650.3215,651.5338,3356.0
2024-11-22 15:30:00,656.04,658.69,655.69,658.18,15344.0,651.9512,654.5847,651.6034,654.0779,15344.0
2024-11-25 09:30:00,663.35,671.53,663.35,671.44,5001.0,659.2157,667.3447,659.2157,667.2552,5001.0
2024-11-25 10:00:00,670.1,674.93,669.97,674.93,4487.0,665.9236,670.7235,665.7944,670.7235,4487.0
2024-11-25 10:30:00,675.69,676.21,672.05,675.86,8127.0,671.4788,671.9955,667.8614,671.6477,8127.0
2024-11-25 11:00:00,675.73,677.59,674.19,676.5,5328.0,671.5185,673.3669,669.9881,672.2837,5328.0
2024-11-25 11:30:00,675.59,677.86,674.86,676.63,4836.0,671.3794,673.6352,670.6539,672.4129,4836.0
2024-11-25 12:00:00,677.05,679.26,675.79,675.79,6349.0,672.8303,675.0265,671.5781,671.5781,6349.0
2024-11-25 12:30:00,676.01,677.74,675.21,677.17,4979.0,671.7968,673.516,671.0018,672.9495,4979.0
2024-11-25 13:00:00,677.84,680.03,677.84,679.13,3013.0,673.6154,675.7917,673.6154,674.8973,3013.0
2024-11-25 13:30:00,679.81,682.4,679.81,681.44,4071.0,675.5731,678.1469,675.5731,677.1929,4071.0
2024-11-25 14:00:00,681.93,682.5,679.31,679.64,9321.0,677.6799,678.2463,675.0762,675.4041,9321.0
2024-11-25 14:30:00,680.72,681.21,679.83,681.21,1713.0,676.4774,676.9644,675.593,676.9644,1713.0
2024-11-25 15:00:00,680.93,681.06,678.73,679.74,7612.0,676.6861,676.8153,674.4998,675.5035,7612.0
2024-11-25 15:30:00,679.93,681.54,676.97,678.88,83341.0,675.6923,677.2923,672.7508,674.6489,83341.0
2024-11-26 09:30:00,667.29,667.29,655.44,664.36,31722.0,663.1311,663.1311,651.355,660.2194,31722.0
2024-11-26 10:00:00,665.06,665.06,659.31,660.3,15456.0,660.915,660.915,655.2008,656.1847,15456.0
2024-11-26 10:30:00,659.98,665.15,655.46,663.89,11987.0,655.8667,661.0045,651.3748,659.7523,11987.0
2024-11-26 11:00:00,663.89,663.9,658.61,663.34,15564.0,659.7523,659.7622,654.5052,659.2057,15564.0
2024-11-26 11:30:00,663.19,666.28,661.49,664.31,4619.0,659.0567,662.1274,657.3673,660.1697,4619.0
2024-11-26 12:00:00,664.34,668.53,664.33,666.04,8151.0,660.1995,664.3634,660.1896,661.8889,8151.0
2024-11-26 12:30:00,664.46,668.47,664.45,668.21,12892.0,660.3188,664.3038,660.3088,664.0454,12892.0
2024-11-26 13:00:00,668.05,668.05,663.65,663.66,5723.0,663.8864,663.8864,659.5138,659.5237,5723.0
2024-11-26 13:30:00,663.8,666.47,658.01,658.01,11121.0,659.6629,662.3162,653.909,653.909,11121.0
2024-11-26 14:00:00,659.24,661.79,656.76,661.79,12473.0,655.1313,657.6654,652.6667,657.6654,12473.0
2024-11-26 14:30:00,662.21,663.6,660.61,661.77,6884.0,658.0828,659.4641,656.4927,657.6455,6884.0
2024-11-26 15:00:00,661.63,665.04,660.89,665.04,6371.0,657.5064,660.8951,656.771,660.8951,6371.0
2024-11-26 15:30:00,665.0,669.27,664.65,666.25,50369.0,660.8554,665.0988,660.5076,662.0976,50369.0
2024-11-27 09:30:00,666.33,668.45,664.36,664.36,8969.0,662.1771,664.2839,660.2194,660.2194,8969.0
2024-11-27 10:00:00,663.13,663.14,658.42,661.63,20247.0,658.997,659.007,654.3164,657.5064,20247.0
2024-11-27 10:30:00,661.63,662.28,656.98,661.61,9416.0,657.5064,658.1523,652.8854,657.4865,9416.0
2024-11-27 11:00:00,660.95,663.71,659.81,659.81,3016.0,656.8306,659.5734,655.6977,655.6977,3016.0
2024-11-27 11:30:00,659.81,664.46,659.58,663.72,2589.0,655.6977,660.3188,655.4692,659.5834,2589.0
2024-11-27 12:00:00,663.53,665.0,663.15,664.29,3418.0,659.3945,660.8554,659.0169,660.1498,3418.0
2024-11-27 12:30:00,664.29,664.29,662.31,663.38,3532.0,660.1498,660.1498,658.1822,659.2455,3532.0
2024-11-27 13:00:00,663.13,664.13,663.12,664.13,2270.0,658.997,659.9908,658.9871,659.9908,2270.0
2024-11-27 13:30:00,663.21,663.89,662.3,663.38,2063.0,659.0765,659.7523,658.1722,659.2455,2063.0
2024-11-27 14:00:00,664.4,664.4,662.08,662.08,633.0,660.2591,660.2591,657.9536,657.9536,633.0
2024-11-27 14:30:00,661.82,663.03,661.8,663.03,1099.0,657.6952,658.8977,657.6753,658.8977,1099.0
2024-11-27 15:00:00,662.6,662.98,660.01,660.01,4175.0,658.4703,658.848,655.8965,655.8965,4175.0
2024-11-27 15:30:00,659.87,661.58,659.76,660.02,24071.0,655.7574,657.4567,655.648,655.9064,24071.0
2024-11-29 09:30:00,664.58,673.96,664.58,669.78,5343.0,660.438,669.7595,660.438,665.6056,5343.0
2024-11-29 10:00:00,670.05,672.74,669.24,670.76,1700.0,665.8739,668.5471,665.069,666.5795,1700.0
2024-11-29 10:30:00,672.06,672.35,670.4,670.79,1705.0,667.8714,668.1596,666.2217,666.6093,1705.0
2024-11-29 11:00:00,670.29,670.95,669.07,669.83,1100.0,666.1124,666.7683,664.9,665.6553,1100.0
2024-11-29 11:30:00,669.76,670.55,668.72,669.62,2639.0,665.5857,666.3708,664.5522,665.4466,2639.0
2024-11-29 12:00:00,669.29,670.71,669.28,670.04,2247.0,665.1186,666.5298,665.1087,665.864,2247.0
2024-11-29 12:30:00,671.9,672.94,667.65,668.41,11338.0,667.7124,668.7459,663.4889,664.2441,11338.0
2024-12-02 09:30:00,670.72,670.72,665.3,665.3,2106.0,666.5397,666.5397,661.1535,661.1535,2106.0
2024-12-02 10:00:00,665.16,667.76,664.71,667.39,1396.0,661.0144,663.5982,660.5672,663.2305,1396.0
2024-12-02 10:30:00,666.71,666.71,663.69,665.08,1396.0,662.5547,662.5547,659.5536,660.9349,1396.0
2024-12-02 11:00:00,664.63,668.91,664.62,668.91,1508.0,660.4877,664.741,660.4778,664.741,1508.0
2024-12-02 11:30:00,667.99,667.99,665.89,665.89,1917.0,663.8268,663.8268,661.7398,661.7398,1917.0
2024-12-02 12:00:00,667.42,668.06,667.42,667.48,932.0,663.2603,663.8963,663.2603,663.3199,932.0
2024-12-02 12:30:00,667.06,670.75,667.06,669.52,719.0,662.9025,666.5695,662.9025,665.3472,719.0
2024-12-02 13:00:00,669.53,670.76,669.01,670.76,1170.0,665.3572,666.5795,664.8404,666.5795,1170.0
2024-12-02 13:30:00,669.79,670.51,668.94,669.68,1412.0,665.6155,666.331,664.7708,665.5062,1412.0
2024-12-02 14:00:00,669.18,669.18,668.15,668.68,900.0,665.0093,665.0093,663.9858,664.5125,900.0
2024-12-02 14:30:00,669.36,669.63,668.93,669.11,800.0,665.1882,665.4565,664.7609,664.9398,800.0
2024-12-02 15:00:00,669.72,670.93,669.68,670.39,1503.0,665.546,666.7484,665.5062,666.2118,1503.0
2024-12-02 15:30:00,671.02,671.16,667.23,668.3,11584.0,666.8379,666.977,663.0715,664.1348,11584.0
2024-12-03 09:30:00,670.03,670.03,666.23,666.63,1992.0,665.854,665.854,662.0777,662.4752,1992.0
2024-12-03 10:00:00,666.08,668.97,666.08,668.35,538.0,661.9287,664.8006,661.9287,664.1845,538.0
2024-12-03 10:30:00,666.68,667.81,665.85,667.62,1555.0,662.5249,663.6479,661.7001,663.4591,1555.0
2024-12-03 11:00:00,665.92,665.92,660.54,661.05,4921.0,661.7697,661.7697,656.4232,656.93,4921.0
2024-12-03 11:30:00,659.93,662.26,659.93,661.17,2110.0,655.817,658.1325,655.817,657.0493,2110.0
2024-12-03 12:00:00,661.55,663.15,660.54,663.15,426.0,657.4269,659.0169,656.4232,659.0169,426.0
2024-12-03 12:30:00,664.45,665.17,664.02,665.17,543.0,660.3088,661.0243,659.8815,661.0243,543.0
2024-12-03 13:00:00,664.68,664.68,662.52,662.83,1400.0,660.5374,660.5374,658.3908,658.6989,1400.0
2024-12-03 13:30:00,663.33,663.98,663.19,663.19,700.0,659.1958,659.8417,659.0567,659.0567,700.0
2024-12-03 14:00:00,663.39,663.39,662.2,662.79,1020.0,659.2554,659.2554,658.0728,658.6592,1020.0
2024-12-03 14:30:00,663.13,664.63,662.91,664.32,1491.0,658.997,660.4877,658.7784,660.1796,1491.0
2024-12-03 15:00:00,664.0,665.74,663.92,665.59,2984.0,659.8616,661.5908,659.7821,661.4417,2984.0
2024-12-03 15:30:00,665.59,666.34,662.95,664.86,11146.0,661.4417,662.187,658.8182,660.7163,11146.0
2024-12-04 09:30:00,667.36,668.5,664.07,666.55,9302.0,663.2007,664.3336,659.9312,662.3957,9302.0
2024-12-04 10:00:00,666.11,670.84,664.95,666.26,13361.0,661.9585,666.659,660.8057,662.1075,13361.0
2024-12-04 10:30:00,666.17,666.58,662.48,663.35,3977.0,662.0181,662.4255,658.3511,659.2157,3977.0
2024-12-04 11:00:00,664.4,664.56,663.43,663.83,1100.0,660.2591,660.4181,659.2952,659.6927,1100.0
2024-12-04 11:30:00,663.51,665.52,663.51,664.01,1000.0,659.3747,661.3721,659.3747,659.8716,1000.0
2024-12-04 12:00:00,663.13,663.13,661.66,662.75,2760.0,658.997,658.997,657.5362,658.6194,2760.0
2024-12-04 12:30:00,661.76,662.58,661.66,662.18,1065.0,657.6356,658.4505,657.5362,658.053,1065.0
2024-12-04 13:00:00,662.3,662.3,659.9,660.09,4140.0,658.1722,658.1722,655.7872,655.976,4140.0
2024-12-04 13:30:00,659.91,660.18,658.54,659.94,4966.0,655.7971,656.0654,654.4356,655.8269,4966.0
2024-12-04 14:00:00,660.22,660.64,658.78,660.44,1943.0,656.1052,656.5226,654.6742,656.3238,1943.0
2024-12-04 14:30:00,662.1,662.5,661.31,661.31,1508.0,657.9735,658.371,657.1884,657.1884,1508.0
2024-12-04 15:00:00,661.24,663.21,660.18,662.53,6399.0,657.1188,659.0765,656.0654,658.4008,6399.0
2024-12-04 15:30:00,663.09,665.71,662.33,665.5,14288.0,658.9573,661.561,658.202,661.3523,14288.0
2024-12-05 09:30:00,666.08,666.37,660.73,663.51,4752.0,661.9287,662.2168,656.612,659.3747,4752.0
2024-12-05 10:00:00,665.78,665.78,658.23,659.24,3284.0,661.6305,661.6305,654.1276,655.1313,3284.0
2024-12-05 10:30:00,659.68,661.11,657.88,659.79,12969.0,655.5685,656.9896,653.7798,655.6779,12969.0
2024-12-05 11:00:00,659.76,660.22,655.96,659.33,6017.0,655.648,656.1052,651.8717,655.2207,6017.0
2024-12-05 11:30:00,657.93,659.33,657.93,659.25,1351.0,653.8294,655.2207,653.8294,655.1412,1351.0
2024-12-05 12:00:00,658.26,658.6,657.16,657.16,1720.0,654.1574,654.4953,653.0642,653.0642,1720.0
2024-12-05 12:30:00,657.25,659.02,657.16,659.0,5820.0,653.1537,654.9127,653.0642,654.8928,5820.0
2024-12-05 13:00:00,658.49,658.49,654.55,654.55,16302.0,654.386,654.386,650.4705,650.4705,16302.0
2024-12-05 13:30:00,654.35,655.68,652.99,652.99,3475.0,650.2718,651.5935,648.9202,648.9202,3475.0
2024-12-05 14:00:00,652.62,653.96,652.62,653.87,4417.0,648.5525,649.8842,648.5525,649.7948,4417.0
2024-12-05 14:30:00,653.6,653.6,652.45,652.46,2249.0,649.5264,649.5264,648.3836,648.3935,2249.0
2024-12-05 15:00:00,652.11,652.27,651.22,651.63,2334.0,648.0457,648.2047,647.1613,647.5687,2334.0
2024-12-05 15:30:00,651.63,652.19,650.07,650.83,18254.0,647.5687,648.1252,646.0184,646.7737,18254.0
2024-12-06 09:30:00,656.14,656.14,650.17,653.49,6927.0,652.0506,652.0506,646.1178,649.4171,6927.0
2024-12-06 10:00:00,655.15,658.74,653.9,658.64,11877.0,651.0668,654.6344,649.8246,654.535,11877.0
2024-12-06 10:30:00,659.82,660.13,658.38,659.47,6636.0,655.7077,656.0157,654.2766,655.3599,6636.0
2024-12-06 11:00:00,661.38,661.58,658.03,658.03,2005.0,657.2579,657.4567,653.9288,653.9288,2005.0
2024-12-06 11:30:00,659.25,661.4,659.25,661.39,1204.0,655.1412,657.2778,655.1412,657.2679,1204.0
2024-12-06 12:00:00,662.29,664.25,660.9,661.88,2158.0,658.1623,660.1101,656.7809,657.7548,2158.0
2024-12-06 12:30:00,661.29,662.17,659.32,659.32,2421.0,657.1685,658.043,655.2108,655.2108,2421.0
2024-12-06 13:00:00,658.93,660.32,658.93,659.75,1941.0,654.8232,656.2046,654.8232,655.6381,1941.0
2024-12-06 13:30:00,659.17,659.47,655.74,657.72,9291.0,655.0617,655.3599,651.6531,653.6208,9291.0
2024-12-06 14:00:00,657.3,657.73,655.22,657.73,2528.0,653.2034,653.6307,651.1363,653.6307,2528.0
2024-12-06 14:30:00,657.07,658.6,656.36,657.24,5864.0,652.9748,654.4953,652.2692,653.1438,5864.0
2024-12-06 15:00:00,657.6,659.27,656.74,658.74,4895.0,653.5015,655.1611,652.6469,654.6344,4895.0
2024-12-06 15:30:00,658.67,661.82,658.14,660.51,38613.0,654.5648,657.6952,654.0381,656.3934,38613.0
2024-12-09 09:30:00,657.01,657.01,642.71,645.56,19076.0,652.9152,652.9152,638.7043,641.5365,19076.0
2024-12-09 10:00:00,645.73,646.59,638.48,642.81,5891.0,641.7055,642.5601,634.5007,638.8037,5891.0
2024-12-09 10:30:00,642.84,642.84,635.78,638.17,9529.0,638.8335,638.8335,631.8175,634.1926,9529.0
2024-12-09 11:00:00,637.76,640.21,633.46,638.89,9263.0,633.7852,636.2199,629.512,634.9081,9263.0
2024-12-09 11:30:00,638.19,640.47,636.09,640.36,6690.0,634.2125,636.4783,632.1256,636.369,6690.0
2024-12-09 12:00:00,640.1,641.5,639.39,639.76,5496.0,636.1106,637.5018,635.405,635.7727,5496.0
2024-12-09 12:30:00,639.45,639.58,638.31,638.32,1724.0,635.4646,635.5938,634.3317,634.3417,1724.0
2024-12-09 13:00:00,638.25,639.93,637.65,639.11,4039.0,634.2721,635.9416,633.6758,635.1267,4039.0
2024-12-09 13:30:00,640.26,641.8,640.26,640.3,1787.0,636.2696,637.8,636.2696,636.3093,1787.0
2024-12-09 14:00:00,639.52,639.67,636.73,636.75,3480.0,635.5342,635.6833,632.7616,632.7815,3480.0
2024-12-09 14:30:00,636.46,637.86,636.1,636.37,3366.0,632.4933,633.8845,632.1355,632.4038,3366.0
2024-12-09 15:00:00,635.74,637.29,634.62,637.09,11217.0,631.7777,633.3181,630.6647,633.1193,11217.0
2024-12-09 15:30:00,636.47,639.42,635.39,638.35,30742.0,632.5032,635.4348,631.4299,634.3715,30742.0
2024-12-10 09:30:00,638.79,639.56,630.31,635.73,7012.0,634.8087,635.5739,626.3816,631.7678,7012.0
2024-12-10 10:00:00,637.54,640.77,636.36,640.76,6647.0,633.5665,636.7764,632.3939,636.7665,6647.0
2024-12-10 10:30:00,642.36,645.04,640.79,644.88,4228.0,638.3565,641.0198,636.7963,640.8608,4228.0
2024-12-10 11:00:00,644.67,645.87,643.59,643.6,4200.0,640.6521,641.8446,639.5788,639.5888,4200.0
2024-12-10 11:30:00,644.97,645.8,643.66,645.8,1861.0,640.9502,641.7751,639.6484,641.7751,1861.0
2024-12-10 12:00:00,645.8,647.63,645.79,646.12,3107.0,641.7751,643.5936,641.7651,642.0931,3107.0
2024-12-10 12:30:00,647.1,647.48,645.5,645.87,2306.0,643.0669,643.4446,641.4769,641.8446,2306.0
2024-12-10 13:00:00,645.63,648.15,645.62,646.55,4155.0,641.6061,644.1104,641.5962,642.5204,4155.0
2024-12-10 13:30:00,646.67,648.23,646.5,647.72,2830.0,642.6396,644.1899,642.4707,643.6831,2830.0
2024-12-10 14:00:00,647.51,647.51,646.08,647.46,2421.0,643.4744,643.4744,642.0533,643.4247,2421.0
2024-12-10 14:30:00,647.73,649.03,647.0,647.6,2463.0,643.693,644.9849,642.9676,643.5638,2463.0
2024-12-10 15:00:00,647.47,647.54,645.53,645.7,3560.0,643.4346,643.5042,641.5067,641.6757,3560.0
2024-12-10 15:30:00,645.43,646.82,644.23,646.1,17249.0,641.4074,642.7887,640.2148,642.0732,17249.0
2024-12-11 09:30:00,652.22,656.09,652.22,652.62,7711.0,648.155,652.0009,648.155,648.5525,7711.0
2024-12-11 10:00:00,651.86,652.3,649.7,652.3,3092.0,647.7973,648.2345,645.6507,648.2345,3092.0
2024-12-11 10:30:00,651.52,651.61,649.76,651.16,3069.0,647.4594,647.5488,645.7104,647.1016,3069.0
2024-12-11 11:00:00,651.44,651.44,649.57,651.04,2250.0,647.3799,647.3799,645.5216,646.9824,2250.0
2024-12-11 11:30:00,650.61,653.63,650.61,652.66,1206.0,646.5551,649.5562,646.5551,648.5923,1206.0
2024-12-11 12:00:00,653.22,653.22,650.47,651.09,2184.0,649.1488,649.1488,646.4159,647.0321,2184.0
2024-12-11 12:30:00,652.23,652.23,650.17,652.07,6042.0,648.165,648.165,646.1178,648.006,6042.0
2024-12-11 13:00:00,653.26,653.36,651.57,653.04,1657.0,649.1886,649.2879,647.5091,648.9699,1657.0
2024-12-11 13:30:00,653.01,653.02,651.86,652.23,1700.0,648.9401,648.9501,647.7973,648.165,1700.0
2024-12-11 14:00:00,652.85,654.81,652.55,654.81,1343.0,648.7811,650.7289,648.483,650.7289,1343.0
2024-12-11 14:30:00,655.18,656.03,654.13,655.43,5511.0,651.0966,651.9413,650.0531,651.345,5511.0
2024-12-11 15:00:00,654.86,656.12,653.88,655.28,4535.0,650.7786,652.0307,649.8047,651.196,4535.0
2024-12-11 15:30:00,655.42,658.4,654.94,657.61,25878.0,651.3351,654.2965,650.8581,653.5114,25878.0
2024-12-12 09:30:00,656.84,661.37,653.09,656.09,5103.0,652.7462,657.248,649.0196,652.0009,5103.0
2024-12-12 10:00:00,656.49,656.49,653.16,654.45,1966.0,652.3984,652.3984,649.0892,650.3711,1966.0
2024-12-12 10:30:00,654.94,655.08,652.35,654.68,3245.0,650.8581,650.9972,648.2842,650.5997,3245.0
2024-12-12 11:00:00,655.0,655.34,650.79,654.96,12080.0,650.9177,651.2556,646.7339,650.878,12080.0
2024-12-12 11:30:00,652.67,654.1,652.0,652.02,1542.0,648.6022,650.0233,647.9364,647.9563,1542.0
2024-12-12 12:00:00,652.33,656.17,652.33,656.17,14230.0,648.2644,652.0804,648.2644,652.0804,14230.0
2024-12-12 12:30:00,656.39,658.12,656.29,658.12,2321.0,652.299,654.0183,652.1997,654.0183,2321.0
2024-12-12 13:00:00,657.98,658.0,656.25,657.73,2301.0,653.8791,653.899,652.1599,653.6307,2301.0
2024-12-12 13:30:00,657.18,658.0,656.61,657.84,1451.0,653.0841,653.899,652.5177,653.74,1451.0
2024-12-12 14:00:00,658.5,658.68,656.97,657.65,4398.0,654.3959,654.5748,652.8754,653.5512,4398.0
2024-12-12 14:30:00,657.23,659.26,656.55,659.26,1781.0,653.1338,655.1512,652.4581,655.1512,1781.0
2024-12-12 15:00:00,659.31,659.55,658.86,659.46,2428.0,655.2008,655.4394,654.7537,655.3499,2428.0
2024-12-12 15:30:00,659.05,662.03,656.27,662.0,80212.0,654.9425,657.9039,652.1798,657.8741,80212.0
2024-12-13 09:30:00,662.0,678.24,662.0,673.05,28472.0,657.8741,674.0129,657.8741,668.8552,28472.0
2024-12-13 10:00:00,672.87,675.39,666.0,669.27,9937.0,668.6763,671.1806,661.8492,665.0988,9937.0
2024-12-13 10:30:00,666.63,669.66,664.57,666.0,8007.0,662.4752,665.4863,660.4281,661.8492,8007.0
2024-12-13 11:00:00,666.45,667.56,663.59,666.64,2118.0,662.2963,663.3994,659.4542,662.4852,2118.0
2024-12-13 11:30:00,668.18,669.28,665.77,667.4,1000.0,664.0156,665.1087,661.6206,663.2404,1000.0
2024-12-13 12:00:00,666.61,666.61,661.89,663.09,6766.0,662.4554,662.4554,657.7648,658.9573,6766.0
2024-12-13 12:30:00,661.96,662.6,659.45,660.34,1926.0,657.8343,658.4703,655.34,656.2244,1926.0
2024-12-13 13:00:00,659.2,659.64,657.6,659.52,6475.0,655.0915,655.5288,653.5015,655.4095,6475.0
2024-12-13 13:30:00,659.84,661.94,659.52,661.29,1985.0,655.7275,657.8145,655.4095,657.1685,1985.0
2024-12-13 14:00:00,662.52,662.52,661.27,661.84,865.0,658.3908,658.3908,657.1486,657.7151,865.0
2024-12-13 14:30:00,661.31,663.96,661.3,663.82,1100.0,657.1884,659.8219,657.1784,659.6827,1100.0
2024-12-13 15:00:00,663.97,664.4,661.76,663.0,5729.0,659.8318,660.2591,657.6356,658.8679,5729.0
2024-12-13 15:30:00,661.63,666.21,661.63,664.92,13232.0,657.5064,662.0578,657.5064,660.7759,13232.0
2024-12-16 09:30:00,664.0,668.29,660.68,667.99,5381.0,659.8616,664.1249,656.5623,663.8268,5381.0
2024-12-16 10:00:00,667.71,669.16,663.85,666.86,6005.0,663.5485,664.9895,659.7126,662.7038,6005.0
2024-12-16 10:30:00,668.09,668.09,665.4,665.68,3842.0,663.9261,663.9261,661.2529,661.5311,3842.0
2024-12-16 11:00:00,665.49,668.08,665.08,667.96,3364.0,661.3423,663.9162,660.9349,663.7969,3364.0
2024-12-16 11:30:00,667.96,668.35,666.29,668.35,4371.0,663.7969,664.1845,662.1373,664.1845,4371.0
2024-12-16 12:00:00,667.93,671.79,667.93,670.14,2813.0,663.7671,667.6031,663.7671,665.9634,2813.0
2024-12-16 12:30:00,671.05,672.04,670.11,671.74,1817.0,666.8677,667.8515,665.9335,667.5534,1817.0
2024-12-16 13:00:00,672.86,674.58,671.67,674.58,4119.0,668.6664,670.3757,667.4838,670.3757,4119.0
2024-12-16 13:30:00,675.32,678.13,675.32,676.97,3350.0,671.1111,673.9036,671.1111,672.7508,3350.0
2024-12-16 14:00:00,676.95,676.95,674.66,674.66,4504.0,672.7309,672.7309,670.4552,670.4552,4504.0
2024-12-16 14:30:00,674.84,676.16,673.83,673.84,3617.0,670.6341,671.9458,669.6304,669.6403,3617.0
2024-12-16 15:00:00,673.14,673.72,670.55,670.79,10836.0,668.9447,669.521,666.3708,666.6093,10836.0
2024-12-16 15:30:00,670.79,670.83,666.61,667.56,29101.0,666.6093,666.6491,662.4554,663.3994,29101.0
2024-12-17 09:30:00,663.82,668.37,658.51,661.33,3215.0,659.6827,664.2044,654.4058,657.2083,3215.0
2024-12-17 10:00:00,660.05,662.56,657.58,658.74,3009.0,655.9362,658.4306,653.4816,654.6344,3009.0
2024-12-17 10:30:00,657.86,659.87,654.78,655.75,4696.0,653.7599,655.7574,650.6991,651.663,4696.0
2024-12-17 11:00:00,656.1,658.71,655.23,656.43,8335.0,652.0109,654.6046,651.1463,652.3388,8335.0
2024-12-17 11:30:00,655.55,656.31,654.72,654.73,1833.0,651.4643,652.2195,650.6395,650.6494,1833.0
2024-12-17 12:00:00,655.34,656.09,653.99,654.57,2195.0,651.2556,652.0009,649.914,650.4904,2195.0
2024-12-17 12:30:00,655.0,657.23,654.9,656.98,1363.0,650.9177,653.1338,650.8183,652.8854,1363.0
2024-12-17 13:00:00,657.81,659.1,656.03,657.76,2966.0,653.7102,654.9922,651.9413,653.6605,2966.0
2024-12-17 13:30:00,658.69,658.69,657.18,658.31,3861.0,654.5847,654.5847,653.0841,654.2071,3861.0
2024-12-17 14:00:00,658.84,660.58,658.21,660.36,4588.0,654.7338,656.4629,654.1077,656.2443,4588.0
2024-12-17 14:30:00,660.29,660.55,658.92,659.98,8228.0,656.1747,656.4331,654.8133,655.8667,8228.0
2024-12-17 15:00:00,660.2,661.59,658.32,658.32,8810.0,656.0853,657.4666,654.217,654.217,8810.0
2024-12-17 15:30:00,658.29,660.18,657.3,657.58,29488.0,654.1872,656.0654,653.2034,653.4816,29488.0
2024-12-18 09:30:00,663.64,666.66,659.03,662.33,8629.0,659.5039,662.505,654.9226,658.202,8629.0
2024-12-18 10:00:00,662.33,665.91,660.85,664.63,4040.0,658.202,661.7597,656.7313,660.4877,4040.0
2024-12-18 10:30:00,666.01,668.89,663.67,668.63,6751.0,661.8591,664.7211,659.5337,664.4628,6751.0
2024-12-18 11:00:00,668.54,668.94,666.13,668.38,7609.0,664.3733,664.7708,661.9783,664.2143,7609.0
2024-12-18 11:30:00,667.21,667.68,665.71,665.76,5027.0,663.0516,663.5187,661.561,661.6106,5027.0
2024-12-18 12:00:00,665.71,668.97,665.64,668.8,5101.0,661.561,664.8006,661.4914,664.6317,5101.0
2024-12-18 12:30:00,668.93,669.5,666.6,666.6,15478.0,664.7609,665.3273,662.4454,662.4454,15478.0
2024-12-18 13:00:00,666.23,666.75,666.03,666.63,500.0,662.0777,662.5945,661.879,662.4752,500.0
2024-12-18 13:30:00,666.66,668.44,665.9,668.44,14390.0,662.505,664.2739,661.7498,664.2739,14390.0
2024-12-18 14:00:00,667.92,669.48,657.59,657.59,12543.0,663.7572,665.3075,653.4916,653.4916,12543.0
2024-12-18 14:30:00,656.99,658.78,650.02,650.02,18677.0,652.8953,654.6742,645.9687,645.9687,18677.0
2024-12-18 15:00:00,650.09,651.24,643.51,643.76,21687.0,646.0383,647.1811,639.4993,639.7478,21687.0
2024-12-18 15:30:00,644.53,645.33,637.71,638.66,80442.0,640.513,641.308,633.7355,634.6796,80442.0
2024-12-19 09:30:00,660.0,665.47,632.36,637.96,62650.0,655.8865,661.3225,628.4188,633.9839,62650.0
2024-12-19 10:00:00,636.97,638.14,628.87,632.45,35277.0,633.0001,634.1628,624.9506,628.5083,35277.0
2024-12-19 10:30:00,630.93,632.45,627.0,630.76,30271.0,626.9977,628.5083,623.0922,626.8288,30271.0
2024-12-19 11:00:00,629.14,630.61,625.51,629.91,13694.0,625.2189,626.6797,621.6115,625.9841,13694.0
2024-12-19 11:30:00,629.13,630.2,626.66,627.55,9529.0,625.2089,626.2723,622.7543,623.6388,9529.0
2024-12-19 12:00:00,626.84,628.64,624.31,626.23,12234.0,622.9332,624.722,620.419,622.327,12234.0
2024-12-19 12:30:00,626.4,626.49,621.22,621.71,7973.0,622.496,622.5854,617.3482,617.8352,7973.0
2024-12-19 13:00:00,622.41,625.11,621.55,621.77,16844.0,618.5308,621.214,617.6762,617.8948,16844.0
2024-12-19 13:30:00,620.88,621.86,619.51,621.76,21068.0,617.0104,617.9843,615.6489,617.8849,21068.0
2024-12-19 14:00:00,621.85,622.82,619.37,621.69,9146.0,617.9743,618.9383,615.5098,617.8153,9146.0
2024-12-19 14:30:00,620.89,622.79,618.83,622.67,9211.0,617.0203,618.9085,614.9731,618.7892,9211.0
2024-12-19 15:00:00,622.67,625.77,622.3,624.35,10230.0,618.7892,621.8699,618.4215,620.4587,10230.0
2024-12-19 15:30:00,623.87,623.9,616.87,619.58,58996.0,619.9817,620.0115,613.0254,615.7185,58996.0
2024-12-20 09:30:00,619.97,622.62,617.97,618.67,35584.0,616.106,618.7395,614.1185,614.8141,35584.0
2024-12-20 10:00:00,620.16,625.25,619.81,623.15,22941.0,616.2949,621.3531,615.947,619.2662,22941.0
2024-12-20 10:30:00,623.5,627.58,623.1,625.97,7452.0,619.614,623.6686,619.2165,622.0686,7452.0
2024-12-20 11:00:00,626.27,630.31,625.96,630.31,11710.0,622.3668,626.3816,622.0587,626.3816,11710.0
2024-12-20 11:30:00,630.31,635.27,630.31,634.48,15543.0,626.3816,631.3107,626.3816,630.5256,15543.0
2024-12-20 12:00:00,634.47,636.22,632.06,636.22,14786.0,630.5157,632.2548,628.1207,632.2548,14786.0
2024-12-20 12:30:00,635.5,636.23,632.35,632.56,21590.0,631.5392,632.2647,628.4089,628.6176,21590.0
2024-12-20 13:00:00,632.73,633.66,627.18,627.19,18735.0,628.7865,629.7107,623.2711,623.281,18735.0
2024-12-20 13:30:00,628.7,630.48,627.19,628.53,17866.0,624.7816,626.5505,623.281,624.6127,17866.0
2024-12-20 14:00:00,628.49,631.29,627.36,630.09,16084.0,624.5729,627.3555,623.45,626.163,16084.0
2024-12-20 14:30:00,630.09,632.51,628.74,629.39,21637.0,626.163,628.5679,624.8214,625.4673,21637.0
2024-12-20 15:00:00,629.93,629.93,625.77,627.83,25144.0,626.004,626.004,621.8699,623.917,25144.0
2024-12-20 15:30:00,627.83,637.26,612.51,628.79,158468.0,623.917,633.2883,608.6925,624.8711,158468.0
2024-12-23 09:30:00,632.4,635.28,628.42,628.56,6096.0,628.4586,631.3206,624.5034,624.6425,6096.0
2024-12-23 10:00:00,628.67,630.26,623.31,627.67,9357.0,624.7518,626.3319,619.4252,623.758,9357.0
2024-12-23 10:30:00,627.0,627.81,622.95,624.01,6625.0,623.0922,623.8972,619.0675,620.1209,6625.0
2024-12-23 11:00:00,625.27,626.1,623.87,626.1,1864.0,621.373,622.1978,619.9817,622.1978,1864.0
2024-12-23 11:30:00,624.72,627.88,624.23,627.88,5652.0,620.8264,623.9667,620.3395,623.9667,5652.0
2024-12-23 12:00:00,628.64,628.64,626.42,627.53,1945.0,624.722,624.722,622.5158,623.6189,1945.0
2024-12-23 12:30:00,626.52,626.57,625.71,625.74,5459.0,622.6152,622.6649,621.8103,621.8401,5459.0
2024-12-23 13:00:00,625.5,627.2,625.5,626.04,939.0,621.6016,623.291,621.6016,622.1382,939.0
2024-12-23 13:30:00,625.63,627.1,625.62,626.38,1808.0,621.7308,623.1916,621.7208,622.4761,1808.0
2024-12-23 14:00:00,625.72,625.72,625.21,625.23,512.0,621.8202,621.8202,621.3134,621.3333,512.0
2024-12-23 14:30:00,625.06,625.06,622.47,622.48,3205.0,621.1643,621.1643,618.5905,618.6004,3205.0
2024-12-23 15:00:00,621.48,623.28,621.48,623.28,17988.0,617.6066,619.3954,617.6066,619.3954,17988.0
2024-12-23 15:30:00,623.42,626.88,622.66,624.65,27325.0,619.5345,622.973,618.7793,620.7569,27325.0
2024-12-24 09:30:00,626.91,630.49,626.0,629.37,5952.0,623.0028,626.5605,622.0985,625.4475,5952.0
2024-12-24 10:00:00,629.37,629.99,625.5,628.61,3437.0,625.4475,626.0636,621.6016,624.6922,3437.0
2024-12-24 10:30:00,628.82,629.54,627.64,628.47,3397.0,624.9009,625.6164,623.7282,624.5531,3397.0
2024-12-24 11:00:00,628.77,629.15,626.95,627.42,2535.0,624.8512,625.2288,623.0425,623.5096,2535.0
2024-12-24 11:30:00,627.25,629.49,627.25,627.92,3515.0,623.3407,625.5667,623.3407,624.0065,3515.0
2024-12-24 12:00:00,628.25,629.89,628.25,629.88,617.0,624.3344,625.9642,624.3344,625.9543,617.0
2024-12-24 12:30:00,627.7,631.65,627.33,630.23,9781.0,623.7879,627.7132,623.4202,626.3021,9781.0
2024-12-26 09:30:00,628.03,631.92,625.35,628.59,3870.0,624.1158,627.9816,621.4525,624.6723,3870.0
2024-12-26 10:00:00,628.41,630.59,626.41,628.91,1898.0,624.4934,626.6598,622.5059,624.9903,1898.0
2024-12-26 10:30:00,629.07,630.23,628.9,630.14,1634.0,625.1493,626.3021,624.9804,626.2127,1634.0
2024-12-26 11:00:00,631.34,632.26,630.67,630.68,1650.0,627.4052,628.3194,626.7393,626.7493,1650.0
2024-12-26 11:30:00,630.96,632.14,630.96,631.95,1100.0,627.0275,628.2002,627.0275,628.0114,1100.0
2024-12-26 12:00:00,632.61,634.47,632.42,634.47,10112.0,628.6673,630.5157,628.4784,630.5157,10112.0
2024-12-26 12:30:00,632.52,633.66,631.64,631.64,1401.0,628.5778,629.7107,627.7033,627.7033,1401.0
2024-12-26 13:00:00,632.08,633.28,631.06,633.28,2132.0,628.1406,629.3331,627.1269,629.3331,2132.0
2024-12-26 13:30:00,632.51,633.17,632.18,632.63,600.0,628.5679,629.2238,628.2399,628.6871,600.0
2024-12-26 14:00:00,632.26,633.26,632.21,632.58,3276.0,628.3194,629.3132,628.2697,628.6374,3276.0
2024-12-26 14:30:00,633.28,633.59,632.23,633.2,3946.0,629.3331,629.6411,628.2896,629.2536,3946.0
2024-12-26 15:00:00,633.06,633.66,631.99,632.57,12885.0,629.1145,629.7107,628.0511,628.6275,12885.0
2024-12-26 15:30:00,632.28,632.6,629.7,629.7,8923.0,628.3393,628.6573,625.7754,625.7754,8923.0
2024-12-27 09:30:00,626.79,629.19,626.79,628.48,2607.0,622.8835,625.2686,622.8835,624.563,2607.0
2024-12-27 10:00:00,627.41,627.88,623.44,623.79,2439.0,623.4997,623.9667,619.5544,619.9022,2439.0
2024-12-27 10:30:00,621.95,624.81,621.03,624.1,7734.0,618.0737,620.9159,617.1594,620.2103,7734.0
2024-12-27 11:00:00,624.1,624.1,620.27,621.75,4845.0,620.2103,620.2103,616.4042,617.8749,4845.0
2024-12-27 11:30:00,621.96,622.48,618.8,619.39,1900.0,618.0836,618.6004,614.9433,615.5297,1900.0
2024-12-27 12:00:00,618.37,619.15,616.2,616.55,3154.0,614.516,615.2911,612.3595,612.7074,3154.0
2024-12-27 12:30:00,616.46,616.46,614.67,614.67,2759.0,612.6179,612.6179,610.8391,610.8391,2759.0
2024-12-27 13:00:00,617.06,617.33,615.69,615.7,954.0,613.2142,613.4825,611.8527,611.8626,954.0
2024-12-27 13:30:00,615.6,617.7,615.59,617.7,4385.0,611.7633,613.8502,611.7533,613.8502,4385.0
2024-12-27 14:00:00,617.44,618.95,616.13,617.93,5741.0,613.5918,615.0924,612.29,614.0787,5741.0
2024-12-27 14:30:00,617.91,621.18,617.91,620.42,3196.0,614.0589,617.3085,614.0589,616.5532,3196.0
2024-12-27 15:00:00,620.32,621.08,616.99,617.91,4669.0,616.4539,617.2091,613.1446,614.0589,4669.0
2024-12-27 15:30:00,617.96,621.14,617.35,619.83,14357.0,614.1086,617.2687,613.5024,615.9669,14357.0
2024-12-30 09:30:00,612.85,612.85,603.55,605.0,13757.0,609.0304,609.0304,599.7884,601.2293,13757.0
2024-12-30 10:00:00,605.76,609.0,604.89,607.07,1583.0,601.9846,605.2044,601.12,603.2864,1583.0
2024-12-30 10:30:00,607.99,611.58,607.07,611.58,4519.0,604.2007,607.7683,603.2864,607.7683,4519.0
2024-12-30 11:00:00,611.72,613.6,611.05,613.45,1700.0,607.9075,609.7757,607.2416,609.6267,1700.0
2024-12-30 11:30:00,614.52,617.28,613.72,617.28,1684.0,610.69,613.4328,609.895,613.4328,1684.0
2024-12-30 12:00:00,617.13,618.15,615.14,616.84,2574.0,613.2837,614.2974,611.3061,612.9955,2574.0
2024-12-30 12:30:00,616.16,617.64,615.65,615.65,500.0,612.3198,613.7906,611.813,611.813,500.0
2024-12-30 13:00:00,616.64,618.43,616.45,617.15,500.0,612.7968,614.5756,612.608,613.3036,500.0
2024-12-30 13:30:00,617.11,617.87,616.72,617.41,819.0,613.2639,614.0191,612.8763,613.562,819.0
2024-12-30 14:00:00,617.79,618.1,615.74,616.31,3054.0,613.9396,614.2477,611.9024,612.4688,3054.0
2024-12-30 14:30:00,616.9,617.46,616.15,617.07,3032.0,613.0552,613.6117,612.3098,613.2241,3032.0
2024-12-30 15:00:00,615.99,616.68,613.99,613.99,7626.0,612.1508,612.8365,610.1633,610.1633,7626.0
2024-12-30 15:30:00,613.93,617.43,613.92,614.65,15706.0,610.1037,613.5819,610.0937,610.8192,15706.0
2024-12-31 09:30:00,618.28,620.34,612.85,614.59,12510.0,615.5862,617.6373,610.1799,611.9123,12510.0
2024-12-31 10:00:00,614.47,615.68,612.79,615.56,6991.0,611.7928,612.9976,610.1202,612.8781,6991.0
2024-12-31 10:30:00,615.05,615.05,612.63,613.79,1200.0,612.3703,612.3703,609.9609,611.1158,1200.0
2024-12-31 11:00:00,613.0,614.29,611.73,612.04,1877.0,610.3292,611.6136,609.0648,609.3734,1877.0
2024-12-31 11:30:00,610.29,611.72,610.23,611.26,2900.0,607.6311,609.0548,607.5713,608.5968,2900.0
2024-12-31 12:00:00,611.43,611.96,610.96,611.38,1000.0,608.7661,609.2938,608.2981,608.7163,1000.0
2024-12-31 12:30:00,610.53,611.42,610.12,611.42,933.0,607.87,608.7561,607.4618,608.7561,933.0
2024-12-31 13:00:00,612.35,612.72,609.08,609.62,944.0,609.6821,610.0505,606.4263,606.964,944.0
2024-12-31 13:30:00,609.79,612.14,609.45,611.0,1775.0,607.1332,609.473,606.7947,608.338,1775.0
2024-12-31 14:00:00,610.95,612.21,610.41,610.46,916.0,608.2882,609.5427,607.7505,607.8003,916.0
2024-12-31 14:30:00,610.34,611.07,609.18,611.07,2474.0,607.6808,608.4077,606.5259,608.4077,2474.0
2024-12-31 15:00:00,611.2,612.39,610.93,611.99,3936.0,608.5371,609.7219,608.2683,609.3236,3936.0
2024-12-31 15:30:00,611.61,611.67,608.28,609.77,26773.0,608.9453,609.005,605.6298,607.1133,26773.0
2025-01-02 09:30:00,614.78,615.32,609.86,614.68,12803.0,612.1015,612.6391,607.2029,612.0019,12803.0
2025-01-02 10:00:00,614.48,615.41,610.51,610.81,6130.0,611.8028,612.7287,607.8501,608.1488,6130.0
2025-01-02 10:30:00,610.24,612.78,610.13,610.68,6074.0,607.5813,610.1102,607.4718,608.0194,6074.0
2025-01-02 11:00:00,609.79,611.27,608.44,611.26,2620.0,607.1332,608.6068,605.7891,608.5968,2620.0
2025-01-02 11:30:00,611.41,611.97,610.51,610.68,1742.0,608.7462,609.3037,607.8501,608.0194,1742.0
2025-01-02 12:00:00,611.41,611.69,608.01,608.01,2738.0,608.7462,609.025,605.361,605.361,2738.0
2025-01-02 12:30:00,605.99,606.15,602.26,603.69,1974.0,603.3498,603.5091,599.636,601.0598,1974.0
2025-01-02 13:00:00,602.46,603.19,600.85,602.25,1385.0,599.8352,600.562,598.2322,599.6261,1385.0
2025-01-02 13:30:00,601.67,601.94,600.36,601.83,1423.0,599.0486,599.3174,597.7443,599.2079,1423.0
2025-01-02 14:00:00,601.35,603.17,601.21,603.17,2110.0,598.73,600.5421,598.5906,600.5421,2110.0
2025-01-02 14:30:00,602.12,604.58,602.02,602.54,4157.0,599.4967,601.9459,599.3971,599.9148,4157.0
2025-01-02 15:00:00,602.58,605.07,602.57,604.26,2375.0,599.9546,602.4338,599.9447,601.6273,2375.0
2025-01-02 15:30:00,604.79,605.67,603.6,604.95,18543.0,602.155,603.0312,600.9702,602.3143,18543.0
2025-01-03 09:30:00,609.68,609.68,605.66,605.67,5736.0,607.0237,607.0237,603.0212,603.0312,5736.0
2025-01-03 10:00:00,606.56,612.54,606.56,612.54,10731.0,603.9173,609.8713,603.9173,609.8713,10731.0
2025-01-03 10:30:00,612.77,613.08,610.96,610.97,2630.0,610.1003,610.4089,608.2981,608.3081,2630.0
2025-01-03 11:00:00,611.03,611.53,608.86,609.18,15778.0,608.3678,608.8657,606.2073,606.5259,15778.0
2025-01-03 11:30:00,611.0,611.01,608.98,608.98,2831.0,608.338,608.3479,606.3268,606.3268,2831.0
2025-01-03 12:00:00,609.88,611.29,609.64,609.64,2673.0,607.2228,608.6267,606.9839,606.9839,2673.0
2025-01-03 12:30:00,609.46,610.15,608.09,609.51,3301.0,606.8047,607.4917,605.4406,606.8545,3301.0
2025-01-03 13:00:00,609.23,610.99,609.08,610.99,2063.0,606.5757,608.328,606.4263,608.328,2063.0
2025-01-03 13:30:00,611.34,612.23,611.3,611.62,2234.0,608.6765,609.5626,608.6367,608.9553,2234.0
2025-01-03 14:00:00,612.49,613.22,612.49,613.22,969.0,609.8215,610.5483,609.8215,610.5483,969.0
2025-01-03 14:30:00,613.17,613.36,612.01,612.04,2887.0,610.4985,610.6877,609.3436,609.3734,2887.0
2025-01-03 15:00:00,612.03,612.55,611.4,611.69,4925.0,609.3635,609.8812,608.7362,609.025,4925.0
2025-01-03 15:30:00,611.56,613.43,610.67,612.95,20987.0,608.8955,610.7574,608.0094,610.2795,20987.0
2025-01-06 09:30:00,610.23,618.82,610.23,614.39,10145.0,607.5713,616.1239,607.5713,611.7132,10145.0
2025-01-06 10:00:00,614.38,615.65,606.89,608.24,6153.0,611.7032,612.9677,604.2459,605.59,6153.0
2025-01-06 10:30:00,607.15,608.0,605.83,606.47,3884.0,604.5047,605.351,603.1905,603.8277,3884.0
2025-01-06 11:00:00,605.63,606.14,604.1,604.91,5210.0,602.9914,603.4991,601.468,602.2745,5210.0
2025-01-06 11:30:00,606.8,608.03,605.43,607.44,5134.0,604.1563,605.3809,602.7922,604.7935,5134.0
2025-01-06 12:00:00,606.57,608.07,606.38,606.38,2287.0,603.9273,605.4207,603.7381,603.7381,2287.0
2025-01-06 12:30:00,606.68,607.48,605.37,606.79,4828.0,604.0368,604.8333,602.7325,604.1463,4828.0
2025-01-06 13:00:00,606.41,607.89,605.01,607.42,3664.0,603.768,605.2415,602.3741,604.7736,3664.0
2025-01-06 13:30:00,607.26,607.87,605.96,606.27,3783.0,604.6143,605.2216,603.3199,603.6286,3783.0
2025-01-06 14:00:00,606.13,607.95,606.13,607.66,8721.0,603.4892,605.3013,603.4892,605.0125,8721.0
2025-01-06 14:30:00,607.38,609.07,606.82,607.24,7371.0,604.7337,606.4164,604.1762,604.5943,7371.0
2025-01-06 15:00:00,607.1,608.23,606.64,606.71,10457.0,604.455,605.58,603.997,604.0667,10457.0
2025-01-06 15:30:00,607.11,610.72,606.73,610.42,55785.0,604.4649,608.0592,604.0866,607.7605,55785.0
2025-01-07 09:30:00,610.41,619.7,609.88,613.73,8748.0,607.7505,617.0001,607.2228,611.0561,8748.0
2025-01-07 10:00:00,614.11,614.6,608.2,610.26,23267.0,611.4344,611.9223,605.5502,607.6012,23267.0
2025-01-07 10:30:00,609.86,611.79,608.09,611.79,4309.0,607.2029,609.1245,605.4406,609.1245,4309.0
2025-01-07 11:00:00,613.47,614.68,613.47,614.68,200.0,610.7972,612.0019,610.7972,612.0019,200.0
2025-01-07 11:30:00,614.7,615.89,612.53,612.53,4572.0,612.0218,613.2067,609.8613,609.8613,4572.0
2025-01-07 12:00:00,613.43,615.95,612.69,615.25,5236.0,610.7574,613.2664,610.0206,612.5694,5236.0
2025-01-07 12:30:00,615.36,616.15,613.87,615.01,1741.0,612.679,613.4655,611.1955,612.3305,1741.0
2025-01-07 13:00:00,615.47,617.98,615.47,617.61,1900.0,612.7885,615.2876,612.7885,614.9192,1900.0
2025-01-07 13:30:00,617.31,618.28,616.7,616.7,800.0,614.6205,615.5862,614.0131,614.0131,800.0
2025-01-07 14:00:00,616.67,616.74,616.01,616.17,1200.0,613.9833,614.053,613.3261,613.4854,1200.0
2025-01-07 14:30:00,615.49,615.79,612.12,612.12,11144.0,612.8084,613.1071,609.4531,609.4531,11144.0
2025-01-07 15:00:00,612.3,612.97,610.23,611.17,7700.0,609.6323,610.2994,607.5713,608.5072,7700.0
2025-01-07 15:30:00,611.37,612.07,609.28,611.46,34609.0,608.7064,609.4033,606.6255,608.796,34609.0
2025-01-08 09:30:00,613.67,617.32,608.59,608.75,12006.0,610.9963,614.6304,605.9385,606.0978,12006.0
2025-01-08 10:00:00,610.38,615.01,607.27,608.03,10772.0,607.7207,612.3305,604.6242,605.3809,10772.0
2025-01-08 10:30:00,608.68,616.41,608.04,615.39,5078.0,606.0281,613.7244,605.3909,612.7088,5078.0
2025-01-08 11:00:00,616.4,620.09,615.75,619.78,4522.0,613.7144,617.3884,613.0673,617.0797,4522.0
2025-01-08 11:30:00,619.78,624.37,619.78,624.37,1819.0,617.0797,621.6497,617.0797,621.6497,1819.0
2025-01-08 12:00:00,624.44,624.54,622.17,622.69,6109.0,621.7194,621.819,619.4593,619.977,6109.0
2025-01-08 12:30:00,621.92,623.07,620.81,622.33,6764.0,619.2104,620.3554,618.1052,619.6186,6764.0
2025-01-08 13:00:00,623.67,626.18,623.65,626.18,12563.0,620.9528,623.4518,620.9328,623.4518,12563.0
2025-01-08 13:30:00,625.37,625.68,622.86,622.93,2286.0,622.6454,622.954,620.1463,620.216,2286.0
2025-01-08 14:00:00,623.13,624.69,622.79,623.94,3103.0,620.4151,621.9683,620.0766,621.2216,3103.0
2025-01-08 14:30:00,623.74,624.05,622.43,623.58,4111.0,621.0225,621.3311,619.7182,620.8632,4111.0
2025-01-08 15:00:00,624.13,624.58,623.12,623.87,6275.0,621.4108,621.8588,620.4052,621.1519,6275.0
2025-01-08 15:30:00,623.76,626.12,621.33,625.71,26396.0,621.0424,623.3921,618.623,622.9839,26396.0
2025-01-10 09:30:00,617.78,621.21,614.34,617.79,22867.0,615.0884,618.5035,611.6634,615.0984,22867.0
2025-01-10 10:00:00,616.28,618.15,610.16,614.52,9736.0,613.595,615.4568,607.5016,611.8426,9736.0
2025-01-10 10:30:00,615.83,617.52,614.53,614.54,3699.0,613.1469,614.8296,611.8526,611.8625,3699.0
2025-01-10 11:00:00,612.97,616.03,612.84,614.62,3320.0,610.2994,613.346,610.1699,611.9422,3320.0
2025-01-10 11:30:00,613.85,615.1,612.94,613.23,3430.0,611.1755,612.4201,610.2695,610.5582,3430.0
2025-01-10 12:00:00,612.62,613.06,611.59,611.99,6106.0,609.9509,610.389,608.9254,609.3236,6106.0
2025-01-10 12:30:00,612.58,616.31,612.46,616.3,1450.0,609.9111,613.6248,609.7916,613.6149,1450.0
2025-01-10 13:00:00,615.11,615.87,613.44,615.23,5246.0,612.4301,613.1867,610.7673,612.5495,5246.0
2025-01-10 13:30:00,614.91,615.76,613.99,615.62,9955.0,612.2309,613.0772,611.3149,612.9378,9955.0
2025-01-10 14:00:00,615.36,615.75,613.61,615.44,5023.0,612.679,613.0673,610.9366,612.7586,5023.0
2025-01-10 14:30:00,615.08,615.57,614.37,615.31,8251.0,612.4002,612.8881,611.6933,612.6292,8251.0
2025-01-10 15:00:00,615.25,615.39,611.21,612.63,8002.0,612.5694,612.7088,608.547,609.9609,8002.0
2025-01-10 15:30:00,612.25,612.43,609.87,610.07,42697.0,609.5825,609.7617,607.2129,607.412,42697.0
2025-01-13 09:30:00,602.08,611.31,598.13,609.44,16700.0,599.4568,608.6466,595.524,606.7848,16700.0
2025-01-13 10:00:00,609.01,610.8,604.78,605.88,8056.0,606.3566,608.1388,602.1451,603.2403,8056.0
2025-01-13 10:30:00,606.31,610.26,605.05,609.89,2952.0,603.6684,607.6012,602.4139,607.2328,2952.0
2025-01-13 11:00:00,609.16,610.57,608.18,609.55,3146.0,606.506,607.9098,605.5302,606.8943,3146.0
2025-01-13 11:30:00,610.02,611.56,607.72,608.47,3560.0,607.3622,608.8955,605.0723,605.819,3560.0
2025-01-13 12:00:00,608.5,611.48,608.5,611.47,8675.0,605.8489,608.8159,605.8489,608.8059,8675.0
2025-01-13 12:30:00,611.55,613.55,610.71,613.55,3204.0,608.8856,610.8769,608.0492,610.8769,3204.0
2025-01-13 13:00:00,613.39,614.04,612.92,614.04,3769.0,610.7175,611.3647,610.2496,611.3647,3769.0
2025-01-13 13:30:00,614.06,615.41,613.64,613.86,2159.0,611.3846,612.7287,610.9665,611.1855,2159.0
2025-01-13 14:00:00,614.67,616.12,614.04,616.12,4615.0,611.992,613.4357,611.3647,613.4357,4615.0
2025-01-13 14:30:00,616.0,618.75,615.4,618.26,7313.0,613.3162,616.0542,612.7188,615.5663,7313.0
2025-01-13 15:00:00,617.64,618.4,617.55,617.99,4365.0,614.949,615.7057,614.8594,615.2975,4365.0
2025-01-13 15:30:00,618.06,619.25,616.87,618.99,36266.0,615.3672,616.552,614.1824,616.2932,36266.0
2025-01-14 09:30:00,624.35,625.05,622.63,624.66,8168.0,621.6298,622.3267,619.9173,621.9384,8168.0
2025-01-14 10:00:00,624.88,627.94,624.73,627.31,4772.0,622.1575,625.2042,622.0081,624.5769,4772.0
2025-01-14 10:30:00,628.29,629.43,627.29,627.29,1884.0,625.5526,626.6877,624.557,624.557,1884.0
2025-01-14 11:00:00,627.41,627.41,623.58,625.77,5503.0,624.6765,624.6765,620.8632,623.0436,5503.0
2025-01-14 11:30:00,625.59,625.73,622.49,623.59,2606.0,622.8644,623.0038,619.7779,620.8731,2606.0
2025-01-14 12:00:00,623.0,624.84,623.0,623.76,2252.0,620.2857,622.1177,620.2857,621.0424,2252.0
2025-01-14 12:30:00,624.72,625.93,622.55,625.93,2223.0,621.9982,623.2029,619.8376,623.2029,2223.0
2025-01-14 13:00:00,626.92,628.74,626.03,628.74,893.0,624.1886,626.0007,623.3025,626.0007,893.0
2025-01-14 13:30:00,628.97,629.7,628.08,629.7,849.0,626.2297,626.9565,625.3435,626.9565,849.0
2025-01-14 14:00:00,628.52,631.0,628.27,631.0,2780.0,625.7816,628.2508,625.5327,628.2508,2780.0
2025-01-14 14:30:00,630.88,631.98,628.48,628.5,5454.0,628.1313,629.2266,625.7418,625.7617,5454.0
2025-01-14 15:00:00,628.52,628.69,626.53,627.87,3113.0,625.7816,625.9509,623.8003,625.1345,3113.0
2025-01-14 15:30:00,628.05,628.71,625.8,627.58,19388.0,625.3137,625.9708,623.0735,624.8457,19388.0
2025-01-15 09:30:00,642.38,646.35,632.61,637.02,15618.0,639.5812,643.5339,629.8538,634.2446,15618.0
2025-01-15 10:00:00,637.25,637.25,632.11,633.11,6236.0,634.4736,634.4736,629.356,630.3516,6236.0
2025-01-15 10:30:00,633.33,635.57,631.98,634.9,21971.0,630.5707,632.8009,629.2266,632.1338,21971.0
2025-01-15 11:00:00,634.59,634.89,633.61,633.68,1458.0,631.8252,632.1239,630.8495,630.9191,1458.0
2025-01-15 11:30:00,633.39,633.8,630.38,631.73,19728.0,630.6304,631.0386,627.6335,628.9776,19728.0
2025-01-15 12:00:00,631.75,633.92,631.1,631.96,14132.0,628.9976,631.1581,628.3504,629.2066,14132.0
2025-01-15 12:30:00,632.0,632.22,630.85,630.85,7956.0,629.2465,629.4655,628.1015,628.1015,7956.0
2025-01-15 13:00:00,630.78,631.91,630.74,631.75,7104.0,628.0318,629.1569,627.992,628.9976,7104.0
2025-01-15 13:30:00,631.99,631.99,630.6,631.5,7977.0,629.2365,629.2365,627.8526,628.7486,7977.0
2025-01-15 14:00:00,631.36,631.45,630.16,631.25,6656.0,628.6093,628.6989,627.4145,628.4997,6656.0
2025-01-15 14:30:00,630.86,632.83,630.67,631.49,4320.0,628.1114,630.0729,627.9223,628.7387,4320.0
2025-01-15 15:00:00,631.78,633.37,631.72,632.25,15537.0,629.0274,630.6105,628.9677,629.4954,15537.0
2025-01-15 15:30:00,632.32,633.33,630.83,630.97,33050.0,629.5651,630.5707,628.0816,628.221,33050.0
2025-01-16 09:30:00,633.33,639.2,633.33,636.9,7274.0,630.5707,636.4151,630.5707,634.1251,7274.0
2025-01-16 10:00:00,636.53,638.71,635.25,638.71,9906.0,633.7567,635.9272,632.4823,635.9272,9906.0
2025-01-16 10:30:00,639.06,642.41,638.66,642.41,2500.0,636.2757,639.6111,635.8775,639.6111,2500.0
2025-01-16 11:00:00,643.19,645.41,641.73,645.41,4222.0,640.3877,642.598,638.9341,642.598,4222.0
2025-01-16 11:30:00,644.64,644.99,643.48,644.99,2566.0,641.8314,642.1799,640.6765,642.1799,2566.0
2025-01-16 12:00:00,644.49,646.34,644.49,645.25,8350.0,641.6821,643.524,641.6821,642.4387,8350.0
2025-01-16 12:30:00,645.29,646.07,643.58,643.96,2634.0,642.4786,643.2552,640.776,641.1544,2634.0
2025-01-16 13:00:00,644.04,645.46,644.03,644.91,5096.0,641.234,642.6478,641.2241,642.1002,5096.0
2025-01-16 13:30:00,644.18,645.65,644.18,645.25,12919.0,641.3734,642.837,641.3734,642.4387,12919.0
2025-01-16 14:00:00,644.73,645.26,642.69,643.2,8244.0,641.921,642.4487,639.8899,640.3977,8244.0
2025-01-16 14:30:00,643.2,643.2,640.13,640.83,2588.0,640.3977,640.3977,637.341,638.038,2588.0
2025-01-16 15:00:00,640.75,643.21,640.75,643.13,5160.0,637.9583,640.4076,637.9583,640.328,5160.0
2025-01-16 15:30:00,643.21,646.12,642.51,642.86,29637.0,640.4076,643.3049,639.7107,640.0592,29637.0
2025-01-17 09:30:00,648.68,654.17,644.82,650.25,27394.0,645.8538,651.3199,642.0106,647.417,27394.0
2025-01-17 10:00:00,650.7,651.08,647.83,649.0,3837.0,647.865,648.2433,645.0075,646.1724,3837.0
2025-01-17 10:30:00,648.64,653.4,648.64,652.52,1470.0,645.814,650.5532,645.814,649.6771,1470.0
2025-01-17 11:00:00,653.12,655.04,650.56,651.82,4510.0,650.2745,652.1861,647.7256,648.9801,4510.0
2025-01-17 11:30:00,651.98,653.81,651.38,652.89,2962.0,649.1394,650.9614,648.542,650.0455,2962.0
2025-01-17 12:00:00,652.89,652.89,650.38,652.24,3262.0,650.0455,650.0455,647.5464,649.3983,3262.0
2025-01-17 12:30:00,652.36,652.36,651.26,651.56,1525.0,649.5178,649.5178,648.4226,648.7212,1525.0
2025-01-17 13:00:00,651.56,651.75,650.41,650.81,1914.0,648.7212,648.9104,647.5763,647.9745,1914.0
2025-01-17 13:30:00,651.51,651.64,650.58,650.61,700.0,648.6715,648.8009,647.7455,647.7754,700.0
2025-01-17 14:00:00,649.96,651.33,649.88,650.25,1758.0,647.1282,648.4923,647.0486,647.417,1758.0
2025-01-17 14:30:00,650.25,650.25,648.2,648.28,3228.0,647.417,647.417,645.3759,645.4555,3228.0
2025-01-17 15:00:00,647.52,647.61,645.83,647.23,4676.0,644.6989,644.7885,643.0162,644.4101,4676.0
2025-01-17 15:30:00,647.89,648.6,645.46,647.41,19187.0,645.0672,645.7741,642.6478,644.5893,19187.0
2025-01-21 09:30:00,652.86,657.92,650.65,654.86,8860.0,650.0156,655.0535,647.8152,652.0069,8860.0
2025-01-21 10:00:00,656.32,660.0,654.39,658.47,12167.0,653.4605,657.1245,651.5389,655.6011,12167.0
2025-01-21 10:30:00,658.49,662.69,655.87,662.69,8474.0,655.6211,659.8028,653.0125,659.8028,8474.0
2025-01-21 11:00:00,663.67,663.83,660.98,662.24,4618.0,660.7785,660.9378,658.1002,659.3547,4618.0
2025-01-21 11:30:00,662.2,662.2,661.11,661.96,808.0,659.3149,659.3149,658.2296,659.0759,808.0
2025-01-21 12:00:00,662.2,664.2,662.05,664.2,2629.0,659.3149,661.3062,659.1655,661.3062,2629.0
2025-01-21 12:30:00,665.69,666.09,663.03,665.41,7967.0,662.7897,663.1879,660.1413,662.5109,7967.0
2025-01-21 13:00:00,664.76,666.9,664.76,665.77,2433.0,661.8637,663.9944,661.8637,662.8693,2433.0
2025-01-21 13:30:00,665.31,665.31,663.52,663.61,611.0,662.4113,662.4113,660.6291,660.7187,611.0
2025-01-21 14:00:00,662.49,662.63,661.67,662.63,1100.0,659.6036,659.743,658.7872,659.743,1100.0
2025-01-21 14:30:00,661.93,661.93,660.66,661.73,400.0,659.0461,659.0461,657.7816,658.8469,400.0
2025-01-21 15:00:00,661.56,662.91,661.36,662.07,1540.0,658.6777,660.0218,658.4786,659.1855,1540.0
2025-01-21 15:30:00,662.25,665.73,662.25,663.56,14056.0,659.3647,662.8295,659.3647,660.669,14056.0
2025-01-22 09:30:00,666.16,670.46,659.59,664.24,12003.0,663.2576,667.5389,656.7163,661.346,12003.0
2025-01-22 10:00:00,662.3,666.72,660.7,666.01,12357.0,659.4145,663.8152,657.8214,663.1083,12357.0
2025-01-22 10:30:00,665.35,665.36,663.03,665.03,4607.0,662.4512,662.4611,660.1413,662.1326,4607.0
2025-01-22 11:00:00,664.77,667.0,664.31,667.0,5891.0,661.8737,664.094,661.4157,664.094,5891.0
2025-01-22 11:30:00,666.87,667.1,665.21,666.21,6457.0,663.9645,664.1935,662.3118,663.3074,6457.0
2025-01-22 12:00:00,665.55,665.55,660.88,660.88,2730.0,662.6503,662.6503,658.0006,658.0006,2730.0
2025-01-22 12:30:00,660.6,662.64,660.6,661.87,982.0,657.7219,659.753,657.7219,658.9863,982.0
2025-01-22 13:00:00,661.03,662.51,660.95,661.89,1484.0,658.15,659.6235,658.0703,659.0062,1484.0
2025-01-22 13:30:00,662.73,664.48,661.79,663.25,3498.0,659.8426,661.585,658.9067,660.3603,3498.0
2025-01-22 14:00:00,663.47,663.47,662.19,662.2,1455.0,660.5794,660.5794,659.3049,659.3149,1455.0
2025-01-22 14:30:00,663.17,665.21,663.17,665.21,1566.0,660.2807,662.3118,660.2807,662.3118,1566.0
2025-01-22 15:00:00,665.66,666.32,664.0,665.13,5146.0,662.7598,663.4169,661.107,662.2321,5146.0
2025-01-22 15:30:00,664.66,665.05,662.16,662.88,21049.0,661.7642,662.1525,659.2751,659.9919,21049.0
2025-01-23 09:30:00,663.78,663.83,658.42,660.21,7168.0,660.888,660.9378,655.5514,657.3336,7168.0
2025-01-23 10:00:00,660.38,660.68,658.04,658.48,5290.0,657.5028,657.8015,655.173,655.6111,5290.0
2025-01-23 10:30:00,657.29,660.33,657.29,659.3,9040.0,654.4263,657.453,654.4263,656.4275,9040.0
2025-01-23 11:00:00,659.68,661.21,659.2,660.16,2151.0,656.8059,658.3292,656.328,657.2838,2151.0
2025-01-23 11:30:00,659.5,661.12,659.44,660.45,1771.0,656.6267,658.2396,656.5669,657.5725,1771.0
2025-01-23 12:00:00,661.75,663.03,661.74,661.97,800.0,658.8669,660.1413,658.8569,659.0859,800.0
2025-01-23 12:30:00,662.0,663.17,661.64,662.83,1280.0,659.1158,660.2807,658.7573,659.9421,1280.0
2025-01-23 13:00:00,662.07,663.85,662.07,663.64,1651.0,659.1855,660.9577,659.1855,660.7486,1651.0
2025-01-23 13:30:00,663.84,664.4,662.46,664.05,13291.0,660.9477,661.5053,659.5738,661.1568,13291.0
2025-01-23 14:00:00,664.65,666.52,664.65,666.35,1700.0,661.7542,663.6161,661.7542,663.4468,1700.0
2025-01-23 14:30:00,666.48,666.8,665.78,665.96,3963.0,663.5762,663.8948,662.8793,663.0585,3963.0
2025-01-23 15:00:00,665.95,665.95,665.4,665.76,1186.0,663.0486,663.0486,662.5009,662.8594,1186.0
2025-01-23 15:30:00,665.8,667.89,664.99,667.22,15331.0,662.8992,664.9801,662.0927,664.313,15331.0
2025-01-24 09:30:00,666.83,666.83,663.74,664.99,2564.0,663.9247,663.9247,660.8482,662.0927,2564.0
2025-01-24 10:00:00,665.36,666.93,664.7,665.82,1300.0,662.4611,664.0243,661.804,662.9191,1300.0
2025-01-24 10:30:00,666.21,668.17,665.15,667.98,5035.0,663.3074,665.2589,662.252,665.0697,5035.0
2025-01-24 11:00:00,667.98,668.85,667.28,668.54,3175.0,665.0697,665.9359,664.3728,665.6273,3175.0
2025-01-24 11:30:00,668.96,669.95,667.84,668.5,2524.0,666.0454,667.0311,664.9303,665.5874,2524.0
2025-01-24 12:00:00,667.94,670.0,667.93,668.39,5317.0,665.0299,667.0809,665.0199,665.4779,5317.0
2025-01-24 12:30:00,668.28,668.28,666.9,667.29,2787.0,665.3684,665.3684,663.9944,664.3827,2787.0
2025-01-24 13:00:00,667.48,668.86,666.04,668.86,3394.0,664.5719,665.9459,663.1382,665.9459,3394.0
2025-01-24 13:30:00,668.29,668.29,665.87,666.43,9178.0,665.3784,665.3784,662.9689,663.5265,9178.0
2025-01-24 14:00:00,666.43,666.66,664.11,665.39,5734.0,663.5265,663.7555,661.2166,662.491,5734.0
2025-01-24 14:30:00,664.89,664.89,662.99,662.99,10118.0,661.9932,661.9932,660.1014,660.1014,10118.0
2025-01-24 15:00:00,662.99,663.36,661.06,661.56,8226.0,660.1014,660.4698,658.1799,658.6777,8226.0
2025-01-24 15:30:00,661.64,664.65,661.64,662.64,23245.0,658.7573,661.7542,658.7573,659.753,23245.0
2025-01-27 09:30:00,647.5,660.7,638.62,658.2,39142.0,644.6789,657.8214,635.8376,655.3323,39142.0
2025-01-27 10:00:00,660.26,662.46,651.37,654.92,10464.0,657.3833,659.5738,648.5321,652.0666,10464.0
2025-01-27 10:30:00,654.92,655.52,650.0,650.0,19816.0,652.0666,652.664,647.168,647.168,19816.0
2025-01-27 11:00:00,650.05,653.59,650.05,653.52,9481.0,647.2178,650.7424,647.2178,650.6727,9481.0
2025-01-27 11:30:00,652.57,654.48,649.2,653.0,39671.0,649.7268,651.6285,646.3715,650.155,39671.0
2025-01-27 12:00:00,653.13,658.74,653.09,658.74,12431.0,650.2844,655.87,650.2446,655.87,12431.0
2025-01-27 12:30:00,657.82,658.72,655.25,655.5,6669.0,654.954,655.8501,652.3952,652.6441,6669.0
2025-01-27 13:00:00,655.5,655.81,651.3,651.3,15050.0,652.6441,652.9527,648.4624,648.4624,15050.0
2025-01-27 13:30:00,651.6,653.91,651.16,653.02,14851.0,648.7611,651.061,648.323,650.1749,14851.0
2025-01-27 14:00:00,654.02,656.48,653.43,656.09,13068.0,651.1705,653.6198,650.5831,653.2315,13068.0
2025-01-27 14:30:00,655.39,656.41,651.76,652.77,21990.0,652.5346,653.5501,648.9204,649.926,21990.0
2025-01-27 15:00:00,652.59,657.9,652.19,656.9,15478.0,649.7468,655.0336,649.3485,654.038,15478.0
2025-01-27 15:30:00,656.71,658.84,655.21,655.65,32322.0,653.8488,655.9695,652.3553,652.7934,32322.0
2025-01-28 09:30:00,650.65,659.12,643.46,658.09,13012.0,647.8152,656.2483,640.6565,655.2228,13012.0
2025-01-28 10:00:00,658.13,662.82,656.72,659.13,16485.0,655.2626,659.9322,653.8588,656.2583,16485.0
2025-01-28 10:30:00,659.39,659.94,656.57,657.79,14440.0,656.5171,657.0647,653.7094,654.9241,14440.0
2025-01-28 11:00:00,657.88,657.88,653.69,654.54,31921.0,655.0137,655.0137,650.842,651.6883,31921.0
2025-01-28 11:30:00,654.51,654.73,651.6,653.02,31933.0,651.6584,651.8774,648.7611,650.1749,31933.0
2025-01-28 12:00:00,652.68,655.4,652.67,654.75,10840.0,649.8364,652.5445,649.8264,651.8974,10840.0
2025-01-28 12:30:00,654.01,654.67,652.92,654.32,9168.0,651.1606,651.8177,650.0753,651.4692,9168.0
2025-01-28 13:00:00,655.28,659.39,654.52,658.31,12467.0,652.425,656.5171,651.6684,655.4418,12467.0
2025-01-28 13:30:00,658.25,661.06,658.24,659.47,10776.0,655.3821,658.1799,655.3721,656.5968,10776.0
2025-01-28 14:00:00,659.3,661.83,658.43,660.94,15305.0,656.4275,658.9465,655.5613,658.0604,15305.0
2025-01-28 14:30:00,659.39,663.26,659.39,662.24,14082.0,656.5171,660.3703,656.5171,659.3547,14082.0
2025-01-28 15:00:00,662.24,662.93,659.16,662.2,28848.0,659.3547,660.0417,656.2881,659.3149,28848.0
2025-01-28 15:30:00,661.91,664.94,660.35,662.62,101471.0,659.0262,662.043,657.473,659.7331,101471.0
2025-01-29 09:30:00,630.0,642.5,613.46,613.46,117381.0,627.2552,639.7007,610.7872,610.7872,117381.0
2025-01-29 10:00:00,614.87,631.48,614.21,623.02,43921.0,612.1911,628.7287,611.534,620.3056,43921.0
2025-01-29 10:30:00,623.0,623.45,612.3,613.74,31140.0,620.2857,620.7337,609.6323,611.066,31140.0
2025-01-29 11:00:00,613.74,619.86,613.44,619.34,16659.0,611.066,617.1594,610.7673,616.6416,16659.0
2025-01-29 11:30:00,619.24,619.94,610.87,611.34,14114.0,616.5421,617.239,608.2085,608.6765,14114.0
2025-01-29 12:00:00,610.38,611.85,609.62,611.85,9627.0,607.7207,609.1843,606.964,609.1843,9627.0
2025-01-29 12:30:00,611.91,614.23,611.84,613.49,5703.0,609.244,611.5539,609.1743,610.8171,5703.0
2025-01-29 13:00:00,613.49,617.97,612.92,617.97,6062.0,610.8171,615.2776,610.2496,615.2776,6062.0
2025-01-29 13:30:00,617.38,620.4,615.51,618.71,11621.0,614.6902,617.697,612.8283,616.0144,11621.0
2025-01-29 14:00:00,618.31,618.36,612.11,613.14,10999.0,615.6161,615.6659,609.4431,610.4686,10999.0
2025-01-29 14:30:00,612.69,618.36,612.64,615.49,10620.0,610.0206,615.6659,609.9708,612.8084,10620.0
2025-01-29 15:00:00,614.85,614.85,609.45,611.53,13960.0,612.1712,612.1712,606.7947,608.8657,13960.0
2025-01-29 15:30:00,611.55,612.12,603.51,604.39,62018.0,608.8856,609.4531,600.8806,601.7568,62018.0
2025-01-30 09:30:00,599.84,609.69,598.05,603.63,36455.0,597.2266,607.0337,595.4444,601.0001,36455.0
2025-01-30 10:00:00,603.81,610.6,603.52,608.11,21963.0,601.1793,607.9397,600.8906,605.4606,21963.0
2025-01-30 10:30:00,607.94,615.38,607.3,609.01,17917.0,605.2913,612.6989,604.6541,606.3566,17917.0
2025-01-30 11:00:00,608.4,611.24,607.79,610.93,11451.0,605.7493,608.5769,605.1419,608.2683,11451.0
2025-01-30 11:30:00,612.28,612.28,607.87,607.88,8367.0,609.6124,609.6124,605.2216,605.2316,8367.0
2025-01-30 12:00:00,608.62,608.62,606.68,606.68,5391.0,605.9683,605.9683,604.0368,604.0368,5391.0
2025-01-30 12:30:00,607.24,611.39,606.75,610.86,4473.0,604.5943,608.7263,604.1065,608.1986,4473.0
2025-01-30 13:00:00,610.43,614.08,610.43,612.31,3692.0,607.7704,611.4045,607.7704,609.6423,3692.0
2025-01-30 13:30:00,612.48,614.7,612.33,613.79,4427.0,609.8115,612.0218,609.6622,611.1158,4427.0
2025-01-30 14:00:00,613.79,614.4,610.2,610.28,3143.0,611.1158,611.7231,607.5414,607.6211,3143.0
2025-01-30 14:30:00,610.28,610.5,608.0,609.71,9441.0,607.6211,607.8401,605.351,607.0536,9441.0
2025-01-30 15:00:00,609.71,612.29,609.6,610.16,12304.0,607.0536,609.6223,606.9441,607.5016,12304.0
2025-01-30 15:30:00,610.23,610.51,601.1,606.16,67701.0,607.5713,607.8501,598.4811,603.519,67701.0
2025-01-31 09:30:00,602.99,605.4,601.25,601.31,4925.0,600.3629,602.7624,598.6304,598.6902,4925.0
2025-01-31 10:00:00,602.16,604.1,600.33,604.1,3185.0,599.5365,601.468,597.7145,601.468,3185.0
2025-01-31 10:30:00,604.43,604.9,603.09,603.09,725.0,601.7966,602.2645,600.4624,600.4624,725.0
2025-01-31 11:00:00,602.97,605.0,602.96,605.0,3631.0,600.3429,602.3641,600.333,602.3641,3631.0
2025-01-31 11:30:00,603.45,603.82,602.0,603.0,600.0,600.8209,601.1892,599.3772,600.3728,600.0
2025-01-31 12:00:00,602.23,606.44,601.17,606.44,3241.0,599.6062,603.7978,598.5508,603.7978,3241.0
2025-01-31 12:30:00,606.29,609.7,605.73,608.74,4838.0,603.6485,607.0436,603.0909,606.0878,4838.0
2025-01-31 13:00:00,609.19,609.19,601.5,602.5,10740.0,606.5358,606.5358,598.8794,599.875,10740.0
2025-01-31 13:30:00,602.06,602.18,595.01,597.0,9410.0,599.4369,599.5564,592.4176,594.399,9410.0
2025-01-31 14:00:00,596.04,597.48,594.45,596.96,9167.0,593.4431,594.8769,591.8601,594.3591,9167.0
2025-01-31 14:30:00,598.25,598.62,593.85,596.09,12556.0,595.6435,596.0119,591.2627,593.4929,12556.0
2025-01-31 15:00:00,595.6,596.82,592.08,592.08,11463.0,593.0051,594.2197,589.5004,589.5004,11463.0
2025-01-31 15:30:00,592.43,595.18,590.67,591.68,43602.0,589.8489,592.5869,588.0965,589.1021,43602.0
2025-02-03 09:30:00,575.0,577.6,566.89,568.85,36006.0,572.4948,575.0835,564.4201,566.3716,36006.0
2025-02-03 10:00:00,569.6,578.16,563.78,578.14,42984.0,567.1183,575.641,561.3237,575.6211,42984.0
2025-02-03 10:30:00,579.05,584.26,576.65,583.39,34707.0,576.5272,581.7145,574.1376,580.8483,34707.0
2025-02-03 11:00:00,582.59,584.15,578.98,583.26,8876.0,580.0517,581.6049,576.4575,580.7188,8876.0
2025-02-03 11:30:00,582.5,588.36,582.5,585.32,7607.0,579.9621,585.7966,579.9621,582.7698,7607.0
2025-02-03 12:00:00,584.95,588.78,584.85,587.01,3473.0,582.4015,586.2148,582.3019,584.4525,3473.0
2025-02-03 12:30:00,586.31,587.33,584.99,586.89,12649.0,583.7555,584.7711,582.4413,584.333,12649.0
2025-02-03 13:00:00,586.02,587.66,585.0,586.36,7509.0,583.4668,585.0997,582.4512,583.8053,7509.0
2025-02-03 13:30:00,585.59,585.62,584.93,584.93,25446.0,583.0387,583.0685,582.3815,582.3815,25446.0
2025-02-03 14:00:00,585.27,586.95,585.27,586.14,5398.0,582.7201,584.3927,582.7201,583.5863,5398.0
2025-02-03 14:30:00,586.23,587.09,585.72,585.88,5074.0,583.6759,584.5321,583.1681,583.3274,5074.0
2025-02-03 15:00:00,585.88,587.0,584.96,585.72,8032.0,583.3274,584.4425,582.4114,583.1681,8032.0
2025-02-03 15:30:00,585.5,586.53,582.53,582.98,24473.0,582.9491,583.9746,579.992,580.44,24473.0
2025-02-04 09:30:00,588.13,588.13,582.71,582.72,8762.0,585.5676,585.5676,580.1712,580.1812,8762.0
2025-02-04 10:00:00,585.32,588.7,584.35,588.58,7605.0,582.7698,586.1351,581.8041,586.0156,7605.0
2025-02-04 10:30:00,588.44,590.45,587.49,587.49,5795.0,585.8763,587.8775,584.9304,584.9304,5795.0
2025-02-04 11:00:00,586.3,589.51,586.29,588.12,4999.0,583.7456,586.9416,583.7356,585.5576,4999.0
2025-02-04 11:30:00,588.45,588.45,583.71,583.77,2171.0,585.8862,585.8862,581.1669,581.2266,2171.0
2025-02-04 12:00:00,582.8,584.06,579.48,579.48,2842.0,580.2608,581.5153,576.9553,576.9553,2842.0
2025-02-04 12:30:00,579.85,580.59,578.9,579.65,2981.0,577.3237,578.0605,576.3778,577.1245,2981.0
2025-02-04 13:00:00,579.51,579.85,578.91,579.83,4654.0,576.9852,577.3237,576.3878,577.3038,4654.0
2025-02-04 13:30:00,579.77,579.87,576.93,577.25,2497.0,577.244,577.3436,574.4164,574.735,2497.0
2025-02-04 14:00:00,577.35,579.39,576.95,578.18,5215.0,574.8346,576.8657,574.4363,575.661,5215.0
2025-02-04 14:30:00,578.85,580.2,578.83,579.84,3043.0,576.328,577.6722,576.3081,577.3137,3043.0
2025-02-04 15:00:00,578.28,579.32,577.2,578.0,4425.0,575.7605,576.796,574.6852,575.4817,4425.0
2025-02-04 15:30:00,577.92,580.38,577.22,578.48,25464.0,575.4021,577.8514,574.7051,575.9596,25464.0
2025-02-05 09:30:00,587.4,587.4,577.8,579.13,14943.0,584.8408,584.8408,575.2826,576.6068,14943.0
2025-02-05 10:00:00,580.48,582.75,576.42,580.94,10155.0,577.9509,580.211,573.9086,578.4089,10155.0
2025-02-05 10:30:00,581.94,582.46,580.79,581.38,6423.0,579.4046,579.9223,578.2596,578.847,6423.0
2025-02-05 11:00:00,581.0,583.32,580.52,583.32,13226.0,578.4687,580.7786,577.9908,580.7786,13226.0
2025-02-05 11:30:00,584.06,587.61,583.93,586.49,5708.0,581.5153,585.0499,581.3859,583.9347,5708.0
2025-02-05 12:00:00,586.83,586.83,585.83,586.34,1923.0,584.2733,584.2733,583.2776,583.7854,1923.0
2025-02-05 12:30:00,586.06,587.29,585.69,587.28,5023.0,583.5066,584.7313,583.1382,584.7213,5023.0
2025-02-05 13:00:00,587.01,587.8,584.97,586.73,14347.0,584.4525,585.239,582.4214,584.1737,14347.0
2025-02-05 13:30:00,586.73,587.13,585.16,585.16,4675.0,584.1737,584.572,582.6105,582.6105,4675.0
2025-02-05 14:00:00,585.16,585.92,585.0,585.41,4572.0,582.6105,583.3672,582.4512,582.8595,4572.0
2025-02-05 14:30:00,585.75,586.65,585.0,586.08,5168.0,583.198,584.0941,582.4512,583.5265,5168.0
2025-02-05 15:00:00,586.01,586.18,584.02,584.02,4172.0,583.4568,583.6261,581.4755,581.4755,4172.0
2025-02-05 15:30:00,584.13,585.96,583.08,585.03,34656.0,581.585,583.4071,580.5396,582.4811,34656.0
2025-02-06 09:30:00,589.82,589.82,585.21,586.84,5025.0,587.2502,587.2502,582.6603,584.2832,5025.0
2025-02-06 10:00:00,585.54,589.57,585.53,586.1,2019.0,582.9889,587.0013,582.9789,583.5464,2019.0
2025-02-06 10:30:00,585.47,586.7,585.27,586.7,784.0,582.9192,584.1438,582.7201,584.1438,784.0
2025-02-06 11:00:00,585.82,589.16,585.82,587.88,1450.0,583.2677,586.5931,583.2677,585.3187,1450.0
2025-02-06 11:30:00,588.08,588.29,584.39,584.39,3579.0,585.5178,585.7269,581.8439,581.8439,3579.0
2025-02-06 12:00:00,584.39,585.77,584.34,585.76,2300.0,581.8439,583.2179,581.7941,583.2079,2300.0
2025-02-06 12:30:00,585.71,585.99,584.34,584.86,4463.0,583.1581,583.4369,581.7941,582.3119,4463.0
2025-02-06 13:00:00,584.86,585.01,581.53,582.69,3103.0,582.3119,582.4612,578.9964,580.1513,3103.0
2025-02-06 13:30:00,582.69,583.38,580.48,581.33,4580.0,580.1513,580.8383,577.9509,578.7972,4580.0
2025-02-06 14:00:00,581.3,581.48,580.71,581.16,3307.0,578.7674,578.9466,578.1799,578.628,3307.0
2025-02-06 14:30:00,580.72,581.85,580.24,581.76,3758.0,578.1899,579.315,577.712,579.2254,3758.0
2025-02-06 15:00:00,581.25,584.29,581.25,583.21,4676.0,578.7176,581.7443,578.7176,580.669,4676.0
2025-02-06 15:30:00,583.47,585.63,581.86,585.38,13104.0,580.9279,583.0785,579.3249,582.8296,13104.0
2025-02-07 09:30:00,587.06,587.08,583.88,586.32,3797.0,584.5023,584.5222,581.3361,583.7655,3797.0
2025-02-07 10:00:00,583.09,583.09,578.99,581.47,5725.0,580.5496,580.5496,576.4674,578.9366,5725.0
2025-02-07 10:30:00,581.46,581.76,570.3,574.84,9133.0,578.9267,579.2254,567.8153,572.3355,9133.0
2025-02-07 11:00:00,575.5,577.8,574.58,575.32,5016.0,572.9926,575.2826,572.0766,572.8134,5016.0
2025-02-07 11:30:00,575.19,575.19,572.91,572.91,2450.0,572.684,572.684,570.4139,570.4139,2450.0
2025-02-07 12:00:00,572.24,573.84,570.12,571.38,5705.0,569.7468,571.3399,567.6361,568.8906,5705.0
2025-02-07 12:30:00,571.48,573.93,571.11,573.17,2982.0,568.9901,571.4295,568.6218,570.6728,2982.0
2025-02-07 13:00:00,573.11,575.07,573.1,575.07,2200.0,570.613,572.5645,570.6031,572.5645,2200.0
2025-02-07 13:30:00,574.46,574.71,572.1,572.1,1210.0,571.9572,572.2061,569.6074,569.6074,1210.0
2025-02-07 14:00:00,571.67,573.01,570.75,570.75,3616.0,569.1793,570.5135,568.2633,568.2633,3616.0
2025-02-07 14:30:00,571.13,572.66,571.0,571.65,3110.0,568.6417,570.165,568.5122,569.1594,3110.0
2025-02-07 15:00:00,570.91,572.9,570.31,572.15,6014.0,568.4226,570.404,567.8252,569.6572,6014.0
2025-02-07 15:30:00,572.82,575.42,572.82,575.14,18742.0,570.3243,572.913,570.3243,572.6342,18742.0
2025-02-10 09:30:00,577.64,577.64,571.45,571.45,4185.0,575.1233,575.1233,568.9603,568.9603,4185.0
2025-02-10 10:00:00,572.82,578.12,571.38,576.77,3969.0,570.3243,575.6012,568.8906,574.2571,3969.0
2025-02-10 10:30:00,576.83,577.16,574.81,576.38,1466.0,574.3168,574.6454,572.3056,573.8688,1466.0
2025-02-10 11:00:00,575.51,576.38,574.13,574.95,4299.0,573.0026,573.8688,571.6286,572.445,4299.0
2025-02-10 11:30:00,574.9,577.79,574.9,577.79,1258.0,572.3952,575.2727,572.3952,575.2727,1258.0
2025-02-10 12:00:00,577.76,579.79,577.56,579.17,3368.0,575.2428,577.2639,575.0437,576.6466,3368.0
2025-02-10 12:30:00,579.17,580.87,578.97,580.53,3068.0,576.6466,578.3392,576.4475,578.0007,3068.0
2025-02-10 13:00:00,580.64,581.46,580.07,580.82,3547.0,578.1102,578.9267,577.5427,578.2895,3547.0
2025-02-10 13:30:00,580.82,581.91,580.11,581.23,1300.0,578.2895,579.3747,577.5825,578.6977,1300.0
2025-02-10 14:00:00,581.91,583.24,580.9,581.68,5089.0,579.3747,580.6989,578.3691,579.1457,5089.0
2025-02-10 14:30:00,581.22,585.48,581.22,581.36,6374.0,578.6877,582.9291,578.6877,578.8271,6374.0
2025-02-10 15:00:00,582.48,583.24,581.73,582.77,3500.0,579.9422,580.6989,579.1955,580.231,3500.0
2025-02-10 15:30:00,582.73,583.89,580.16,583.28,34904.0,580.1911,581.3461,577.6323,580.7387,34904.0
2025-02-11 09:30:00,582.46,597.66,582.46,597.61,16784.0,579.9223,595.0561,579.9223,595.0063,16784.0
2025-02-11 10:00:00,594.61,601.86,594.6,595.92,20013.0,592.0194,599.2378,592.0094,593.3237,20013.0
2025-02-11 10:30:00,595.92,600.63,594.86,597.18,11050.0,593.3237,598.0131,592.2683,594.5782,11050.0
2025-02-11 11:00:00,598.22,600.0,598.03,600.0,10011.0,595.6136,597.3859,595.4245,597.3859,10011.0
2025-02-11 11:30:00,599.04,599.34,595.13,596.52,7180.0,596.4301,596.7288,592.5371,593.921,7180.0
2025-02-11 12:00:00,596.21,598.63,596.07,597.25,4242.0,593.6124,596.0219,593.473,594.6479,4242.0
2025-02-11 12:30:00,597.95,599.06,594.44,594.77,6231.0,595.3448,596.45,591.8501,592.1787,6231.0
2025-02-11 13:00:00,594.67,597.4,594.13,594.74,10069.0,592.0791,594.7972,591.5415,592.1488,10069.0
2025-02-11 13:30:00,594.74,596.9,594.74,596.28,3153.0,592.1488,594.2994,592.1488,593.6821,3153.0
2025-02-11 14:00:00,596.38,597.75,596.25,597.72,3315.0,593.7817,595.1457,593.6522,595.1158,3315.0
2025-02-11 14:30:00,598.36,598.78,597.43,597.43,3933.0,595.753,596.1712,594.8271,594.8271,3933.0
2025-02-11 15:00:00,597.46,599.12,597.15,599.12,4969.0,594.857,596.5097,594.5483,596.5097,4969.0
2025-02-11 15:30:00,599.14,603.46,598.53,602.54,33764.0,596.5296,600.8308,595.9223,599.9148,33764.0
2025-02-12 09:30:00,588.21,592.67,582.7,592.1,14405.0,585.6473,590.0878,580.1613,589.5203,14405.0
2025-02-12 10:00:00,592.09,593.67,589.73,591.84,15033.0,589.5104,591.0835,587.1606,589.2614,15033.0
2025-02-12 10:30:00,593.39,597.01,591.83,595.31,10567.0,590.8047,594.4089,589.2515,592.7163,10567.0
2025-02-12 11:00:00,595.76,598.05,594.58,597.42,9226.0,593.1644,595.4444,591.9895,594.8171,9226.0
2025-02-12 11:30:00,598.1,601.41,597.21,601.13,8821.0,595.4942,598.7897,594.608,598.511,8821.0
2025-02-12 12:00:00,601.53,607.9,600.52,605.33,18294.0,598.9092,605.2515,597.9036,602.6927,18294.0
2025-02-12 12:30:00,605.05,605.45,600.97,604.49,8378.0,602.4139,602.8121,598.3517,601.8563,8378.0
2025-02-12 13:00:00,604.49,605.6,601.8,601.84,10400.0,601.8563,602.9615,599.178,599.2179,10400.0
2025-02-12 13:30:00,601.59,602.36,599.69,600.86,6844.0,598.969,599.7356,597.0772,598.2421,6844.0
2025-02-12 14:00:00,600.89,603.4,600.85,602.99,7290.0,598.272,600.7711,598.2322,600.3629,7290.0
2025-02-12 14:30:00,603.31,605.94,603.3,604.49,9736.0,600.6815,603.3,600.6715,601.8563,9736.0
2025-02-12 15:00:00,605.03,607.63,605.03,607.26,15533.0,602.394,604.9826,602.394,604.6143,15533.0
2025-02-12 15:30:00,606.88,609.21,605.29,608.8,58238.0,604.2359,606.5558,602.6528,606.1475,58238.0
2025-02-13 09:30:00,614.02,615.24,611.71,613.11,13953.0,611.3448,612.5595,609.0449,610.4388,13953.0
2025-02-13 10:00:00,612.18,616.34,612.01,614.48,15189.0,609.5128,613.6547,609.3436,611.8028,15189.0
2025-02-13 10:30:00,614.49,615.69,613.08,613.75,3725.0,611.8128,613.0075,610.4089,611.076,3725.0
2025-02-13 11:00:00,613.59,614.24,609.63,609.63,4059.0,610.9167,611.5638,606.9739,606.9739,4059.0
2025-02-13 11:30:00,610.53,611.41,609.16,609.96,7726.0,607.87,608.7462,606.506,607.3025,7726.0
2025-02-13 12:00:00,610.04,612.63,609.91,612.48,6656.0,607.3821,609.9609,607.2527,609.8115,6656.0
2025-02-13 12:30:00,612.58,612.98,611.78,611.78,4741.0,609.9111,610.3093,609.1146,609.1146,4741.0
2025-02-13 13:00:00,611.58,614.36,611.03,613.93,5692.0,608.9154,611.6833,608.3678,611.2552,5692.0
2025-02-13 13:30:00,613.92,615.26,613.33,615.26,5441.0,611.2452,612.5794,610.6578,612.5794,5441.0
2025-02-13 14:00:00,615.55,619.36,615.22,619.04,6207.0,612.8681,616.6615,612.5396,616.3429,6207.0
2025-02-13 14:30:00,618.87,621.14,618.77,620.63,15255.0,616.1737,618.4338,616.0741,617.926,15255.0
2025-02-13 15:00:00,620.71,623.35,619.22,619.72,22857.0,618.0057,620.6342,616.5221,617.02,22857.0
2025-02-13 15:30:00,619.58,620.94,618.01,620.37,46973.0,616.8806,618.2347,615.3174,617.6671,46973.0
2025-02-14 09:30:00,620.0,623.34,616.16,616.16,9045.0,617.2988,620.6242,613.4755,613.4755,9045.0
2025-02-14 10:00:00,617.07,619.15,614.22,617.04,10175.0,614.3815,616.4525,611.5439,614.3516,10175.0
2025-02-14 10:30:00,616.46,618.45,614.87,614.98,3087.0,613.7742,615.7555,612.1911,612.3006,3087.0
2025-02-14 11:00:00,616.02,616.22,612.61,614.37,7315.0,613.3361,613.5352,609.9409,611.6933,7315.0
2025-02-14 11:30:00,613.91,617.3,613.46,617.3,4448.0,611.2353,614.6105,610.7872,614.6105,4448.0
2025-02-14 12:00:00,617.35,620.86,617.22,620.86,17247.0,614.6603,618.155,614.5309,618.155,17247.0
2025-02-14 12:30:00,621.27,622.77,620.49,622.11,7544.0,618.5632,620.0567,617.7866,619.3996,7544.0
2025-02-14 13:00:00,621.5,621.7,619.57,619.96,3483.0,618.7922,618.9913,616.8706,617.2589,3483.0
2025-02-14 13:30:00,620.53,620.98,618.44,620.98,6610.0,617.8264,618.2745,615.7455,618.2745,6610.0
2025-02-14 14:00:00,620.05,621.9,620.04,620.66,9636.0,617.3485,619.1905,617.3386,617.9559,9636.0
2025-02-14 14:30:00,620.55,621.93,620.3,621.93,7752.0,617.8464,619.2203,617.5974,619.2203,7752.0
2025-02-14 15:00:00,622.11,622.5,620.94,621.0,8071.0,619.3996,619.7879,618.2347,618.2944,8071.0
2025-02-14 15:30:00,621.16,623.22,620.68,622.24,26813.0,618.4537,620.5047,617.9758,619.529,26813.0
2025-02-18 09:30:00,620.95,625.34,620.95,625.08,4999.0,618.2446,622.6155,618.2446,622.3566,4999.0
2025-02-18 10:00:00,624.51,632.61,623.5,631.14,16722.0,621.7891,629.8538,620.7835,628.3902,16722.0
2025-02-18 10:30:00,630.56,638.21,630.21,633.52,21102.0,627.8127,635.4294,627.4643,630.7598,21102.0
2025-02-18 11:00:00,633.12,634.37,629.88,630.49,9103.0,630.3616,631.6061,627.1357,627.743,9103.0
2025-02-18 11:30:00,629.54,634.82,628.92,634.62,12888.0,626.7972,632.0542,626.1799,631.8551,12888.0
2025-02-18 12:00:00,634.49,637.0,633.9,636.52,9539.0,631.7256,634.2247,631.1382,633.7468,9539.0
2025-02-18 12:30:00,636.52,637.06,634.28,634.86,5292.0,633.7468,634.2844,631.5165,632.094,5292.0
2025-02-18 13:00:00,634.86,634.86,629.73,631.0,9303.0,632.094,632.094,626.9864,628.2508,9303.0
2025-02-18 13:30:00,629.73,634.35,629.73,633.69,3457.0,626.9864,631.5862,626.9864,630.9291,3457.0
2025-02-18 14:00:00,634.46,634.85,631.6,633.28,5061.0,631.6958,632.0841,628.8482,630.5209,5061.0
2025-02-18 14:30:00,632.51,634.46,632.23,634.04,5700.0,629.7542,631.6958,629.4755,631.2776,5700.0
2025-02-18 15:00:00,633.78,634.35,632.12,633.32,10487.0,631.0187,631.5862,629.3659,630.5607,10487.0
2025-02-18 15:30:00,632.98,636.63,632.97,636.53,32363.0,630.2222,633.8563,630.2122,633.7567,32363.0
2025-02-19 09:30:00,632.98,638.19,632.98,636.27,13780.0,630.2222,635.4095,630.2222,633.4979,13780.0
2025-02-19 10:00:00,636.55,642.49,634.62,642.49,16091.0,633.7766,639.6908,631.8551,639.6908,16091.0
2025-02-19 10:30:00,642.0,644.5,638.58,639.44,11834.0,639.2029,641.692,635.7978,636.6541,11834.0
2025-02-19 11:00:00,640.21,643.41,639.37,642.77,11843.0,637.4207,640.6068,636.5844,639.9695,11843.0
2025-02-19 11:30:00,642.83,643.52,641.41,641.8,11664.0,640.0293,640.7163,638.6155,639.0038,11664.0
2025-02-19 12:00:00,641.8,644.05,641.8,642.27,9917.0,639.0038,641.244,639.0038,639.4717,9917.0
2025-02-19 12:30:00,642.19,643.91,641.31,642.91,6524.0,639.3921,641.1046,638.5159,640.1089,6524.0
2025-02-19 13:00:00,643.04,643.76,641.65,642.77,3878.0,640.2384,640.9552,638.8544,639.9695,3878.0
2025-02-19 13:30:00,642.79,645.5,642.78,644.22,6500.0,639.9895,642.6877,639.9795,641.4132,6500.0
2025-02-19 14:00:00,644.43,649.43,644.38,649.24,6693.0,641.6223,646.6005,641.5725,646.4114,6693.0
2025-02-19 14:30:00,649.29,649.47,648.05,648.64,7593.0,646.4611,646.6404,645.2265,645.814,7593.0
2025-02-19 15:00:00,648.55,650.71,648.01,649.59,12087.0,645.7244,647.875,645.1867,646.7598,12087.0
2025-02-19 15:30:00,649.21,651.72,648.15,650.97,43265.0,646.3815,648.8806,645.3261,648.1338,43265.0
2025-02-20 09:30:00,649.27,654.02,648.31,648.32,7654.0,646.4412,651.1705,645.4854,645.4954,7654.0
2025-02-20 10:00:00,648.62,652.62,646.05,652.22,12574.0,645.7941,649.7766,643.2353,649.3784,12574.0
2025-02-20 10:30:00,651.92,653.26,646.18,646.19,5950.0,649.0797,650.4138,643.3647,643.3746,5950.0
2025-02-20 11:00:00,645.6,645.6,638.33,638.64,5617.0,642.7872,642.7872,635.5489,635.8575,5617.0
2025-02-20 11:30:00,639.65,641.59,636.96,640.23,5093.0,636.8631,638.7947,634.1849,637.4406,5093.0
2025-02-20 12:00:00,640.1,643.77,640.1,642.89,5904.0,637.3112,640.9652,637.3112,640.089,5904.0
2025-02-20 12:30:00,642.89,644.83,641.03,642.12,4927.0,640.089,642.0206,638.2371,639.3224,4927.0
2025-02-20 13:00:00,642.55,643.61,641.16,641.16,3332.0,639.7505,640.8059,638.3666,638.3666,3332.0
2025-02-20 13:30:00,641.22,644.09,641.22,642.75,5370.0,638.4263,641.2838,638.4263,639.9496,5370.0
2025-02-20 14:00:00,642.63,643.72,641.74,641.96,4796.0,639.8302,640.9154,638.944,639.1631,4796.0
2025-02-20 14:30:00,642.05,642.05,637.83,640.08,6255.0,639.2527,639.2527,635.0511,637.2913,6255.0
2025-02-20 15:00:00,640.23,641.4,639.4,639.64,8239.0,637.4406,638.6055,636.6142,636.8532,8239.0
2025-02-20 15:30:00,639.38,644.46,638.97,641.38,32893.0,636.5943,641.6522,636.1861,638.5856,32893.0
2025-02-21 09:30:00,644.2,644.2,631.7,632.72,10226.0,641.3933,641.3933,628.9478,629.9633,10226.0
2025-02-21 10:00:00,631.7,631.7,623.01,623.54,8452.0,628.9478,628.9478,620.2956,620.8233,8452.0
2025-02-21 10:30:00,623.87,626.57,622.03,622.94,12038.0,621.1519,623.8401,619.3199,620.2259,12038.0
2025-02-21 11:00:00,624.17,625.35,622.28,623.75,8524.0,621.4506,622.6254,619.5688,621.0324,8524.0
2025-02-21 11:30:00,623.86,624.96,621.07,624.08,6287.0,621.1419,622.2371,618.3641,621.361,6287.0
2025-02-21 12:00:00,624.51,624.51,621.34,622.36,3691.0,621.7891,621.7891,618.6329,619.6485,3691.0
2025-02-21 12:30:00,621.4,621.4,615.0,615.0,10500.0,618.6927,618.6927,612.3205,612.3205,10500.0
2025-02-21 13:00:00,615.17,615.17,610.3,613.13,13211.0,612.4898,612.4898,607.641,610.4587,13211.0
2025-02-21 13:30:00,611.25,612.22,610.02,611.43,5271.0,608.5869,609.5526,607.3622,608.7661,5271.0
2025-02-21 14:00:00,610.48,612.37,610.16,610.75,3712.0,607.8202,609.702,607.5016,608.0891,3712.0
2025-02-21 14:30:00,611.28,612.44,608.63,612.33,6662.0,608.6167,609.7717,605.9783,609.6622,6662.0
2025-02-21 15:00:00,612.24,615.46,612.1,615.46,4895.0,609.5726,612.7785,609.4332,612.7785,4895.0
2025-02-21 15:30:00,615.46,617.58,613.67,613.96,32295.0,612.7785,614.8893,610.9963,611.2851,32295.0
2025-02-24 09:30:00,616.76,616.76,609.69,612.11,2926.0,614.0729,614.0729,607.0337,609.4431,2926.0
2025-02-24 10:00:00,610.32,613.04,602.12,610.71,12369.0,607.6609,610.3691,599.4967,608.0492,12369.0
2025-02-24 10:30:00,609.97,612.31,607.48,610.62,4604.0,607.3124,609.6423,604.8333,607.9596,4604.0
2025-02-24 11:00:00,610.12,618.65,610.12,618.61,2575.0,607.4618,615.9546,607.4618,615.9148,2575.0
2025-02-24 11:30:00,618.8,620.82,616.89,617.51,9152.0,616.104,618.1152,614.2023,614.8196,9152.0
2025-02-24 12:00:00,618.13,618.89,617.12,618.78,3017.0,615.4369,616.1936,614.4313,616.0841,3017.0
2025-02-24 12:30:00,617.93,621.59,617.93,621.02,5380.0,615.2378,618.8818,615.2378,618.3143,5380.0
2025-02-24 13:00:00,620.47,621.71,619.33,620.93,3882.0,617.7667,619.0013,616.6317,618.2247,3882.0
2025-02-24 13:30:00,621.16,623.46,618.19,618.19,5197.0,618.4537,620.7437,615.4966,615.4966,5197.0
2025-02-24 14:00:00,619.29,619.49,617.89,618.0,5283.0,616.5918,616.791,615.1979,615.3075,5283.0
2025-02-24 14:30:00,617.79,617.8,614.0,614.0,3005.0,615.0984,615.1083,611.3249,611.3249,3005.0
2025-02-24 15:00:00,613.22,614.7,612.46,613.27,9610.0,610.5483,612.0218,609.7916,610.5981,9610.0
2025-02-24 15:30:00,613.27,614.5,609.04,609.16,34001.0,610.5981,611.8227,606.3865,606.506,34001.0
2025-02-25 09:30:00,612.59,619.67,611.28,611.82,5742.0,609.921,616.9702,608.6167,609.1544,5742.0
2025-02-25 10:00:00,611.82,612.77,607.25,608.74,8440.0,609.1544,610.1003,604.6043,606.0878,8440.0
2025-02-25 10:30:00,606.47,617.89,606.47,617.89,4178.0,603.8277,615.1979,603.8277,615.1979,4178.0
2025-02-25 11:00:00,616.19,617.06,614.46,614.72,2263.0,613.5054,614.3716,611.7829,612.0418,2263.0
2025-02-25 11:30:00,614.79,617.69,614.48,616.92,8077.0,612.1114,614.9988,611.8028,614.2322,8077.0
2025-02-25 12:00:00,616.51,616.56,615.25,615.82,4787.0,613.824,613.8737,612.5694,613.137,4787.0
2025-02-25 12:30:00,616.85,622.1,616.85,622.1,5566.0,614.1625,619.3896,614.1625,619.3896,5566.0
2025-02-25 13:00:00,622.29,623.45,619.44,619.46,5979.0,619.5788,620.7337,616.7412,616.7611,5979.0
2025-02-25 13:30:00,620.62,621.29,620.62,621.05,1600.0,617.916,618.5831,617.916,618.3442,1600.0
2025-02-25 14:00:00,621.05,621.84,618.87,619.18,3498.0,618.3442,619.1307,616.1737,616.4823,3498.0
2025-02-25 14:30:00,619.86,625.54,619.86,624.43,10182.0,617.1594,622.8146,617.1594,621.7094,10182.0
2025-02-25 15:00:00,624.35,628.0,623.82,626.7,15111.0,621.6298,625.2639,621.1021,623.9696,15111.0
2025-02-25 15:30:00,625.33,625.81,618.46,618.77,58866.0,622.6055,623.0834,615.7655,616.0741,58866.0
2025-02-26 09:30:00,637.69,640.53,631.02,632.12,26354.0,634.9117,637.7393,628.2707,629.3659,26354.0
2025-02-26 10:00:00,631.22,632.0,625.61,630.97,24252.0,628.4699,629.2465,622.8843,628.221,24252.0
2025-02-26 10:30:00,631.09,632.64,629.31,630.42,8220.0,628.3404,629.8837,626.5682,627.6734,8220.0
2025-02-26 11:00:00,629.74,633.56,629.74,633.47,7022.0,626.9963,630.7997,626.9963,630.7101,7022.0
2025-02-26 11:30:00,632.46,633.16,629.7,629.7,6421.0,629.7045,630.4014,626.9565,626.9565,6421.0
2025-02-26 12:00:00,630.35,630.99,627.32,628.99,7583.0,627.6037,628.2409,624.5869,626.2496,7583.0
2025-02-26 12:30:00,629.08,629.08,624.17,624.36,4928.0,626.3392,626.3392,621.4506,621.6398,4928.0
2025-02-26 13:00:00,623.51,625.09,621.42,622.76,5139.0,620.7935,622.3666,618.7126,620.0467,5139.0
2025-02-26 13:30:00,623.46,624.99,622.88,624.0,5426.0,620.7437,622.267,620.1662,621.2813,5426.0
2025-02-26 14:00:00,623.63,625.82,622.53,625.35,7903.0,620.9129,623.0934,619.8177,622.6254,7903.0
2025-02-26 14:30:00,625.63,627.49,624.99,625.06,3570.0,622.9042,624.7561,622.267,622.3367,3570.0
2025-02-26 15:00:00,624.28,626.23,623.4,626.23,5316.0,621.5601,623.5016,620.6839,623.5016,5316.0
2025-02-26 15:30:00,625.69,627.68,622.66,623.44,36436.0,622.964,624.9453,619.9472,620.7238,36436.0
2025-02-27 09:30:00,619.9,620.76,611.16,611.16,8138.0,617.1992,618.0554,608.4973,608.4973,8138.0
2025-02-27 10:00:00,608.85,615.89,606.27,615.22,13499.0,606.1973,613.2067,603.6286,612.5396,13499.0
2025-02-27 10:30:00,616.31,619.2,615.51,615.51,10185.0,613.6248,616.5022,612.8283,612.8283,10185.0
2025-02-27 11:00:00,616.61,620.23,616.53,619.03,4442.0,613.9235,617.5277,613.8439,616.333,4442.0
2025-02-27 11:30:00,620.35,620.74,617.61,617.61,3508.0,617.6472,618.0355,614.9192,614.9192,3508.0
2025-02-27 12:00:00,616.96,617.59,614.83,616.12,1730.0,614.272,614.8993,612.1513,613.4357,1730.0
2025-02-27 12:30:00,617.53,617.53,614.09,614.95,1904.0,614.8395,614.8395,611.4145,612.2708,1904.0
2025-02-27 13:00:00,616.02,616.92,615.85,616.27,1295.0,613.3361,614.2322,613.1668,613.585,1295.0
2025-02-27 13:30:00,616.69,616.69,614.93,615.56,1133.0,614.0032,614.0032,612.2508,612.8781,1133.0
2025-02-27 14:00:00,614.62,614.93,611.73,611.73,800.0,611.9422,612.2508,609.0648,609.0648,800.0
2025-02-27 14:30:00,610.47,611.08,608.02,609.12,3174.0,607.8103,608.4176,605.3709,606.4662,3174.0
2025-02-27 15:00:00,608.53,608.53,604.37,604.38,4112.0,605.8787,605.8787,601.7368,601.7468,4112.0
2025-02-27 15:30:00,605.41,606.27,602.02,602.97,36819.0,602.7723,603.6286,599.3971,600.3429,36819.0
2025-02-28 09:30:00,602.96,602.96,595.43,595.43,6529.0,600.333,600.333,592.8358,592.8358,6529.0
2025-02-28 10:00:00,597.87,600.56,596.25,600.56,25600.0,595.2652,597.9434,593.6522,597.9434,25600.0
2025-02-28 10:30:00,600.99,602.76,598.51,600.41,9613.0,598.3716,600.1339,595.9024,597.7941,9613.0
2025-02-28 11:00:00,600.67,601.0,597.32,597.32,7750.0,598.053,598.3815,594.7176,594.7176,7750.0
2025-02-28 11:30:00,597.65,599.98,597.53,598.93,7408.0,595.0461,597.366,594.9266,596.3205,7408.0
2025-02-28 12:00:00,598.56,598.73,595.39,595.97,7729.0,595.9522,596.1214,592.796,593.3734,7729.0
2025-02-28 12:30:00,596.52,597.43,593.19,593.19,6587.0,593.921,594.8271,590.6056,590.6056,6587.0
2025-02-28 13:00:00,593.64,593.65,588.87,591.04,14360.0,591.0536,591.0636,586.3044,588.4649,14360.0
2025-02-28 13:30:00,590.88,593.69,590.31,590.85,17967.0,588.3056,591.1034,587.7381,588.2758,17967.0
2025-02-28 14:00:00,590.93,593.74,590.27,593.73,7632.0,588.3554,591.1532,587.6983,591.1432,7632.0
2025-02-28 14:30:00,593.75,596.49,593.33,595.56,9808.0,591.1631,593.8912,590.7449,592.9652,9808.0
2025-02-28 15:00:00,595.86,597.44,595.38,597.17,9692.0,593.2639,594.837,592.786,594.5682,9692.0
2025-02-28 15:30:00,596.25,601.47,594.75,601.04,48569.0,593.6522,598.8495,592.1588,598.4214,48569.0
2025-03-03 09:30:00,600.26,602.28,598.58,599.03,7189.0,597.6448,599.656,595.9721,596.4201,7189.0
2025-03-03 10:00:00,597.02,600.19,594.49,598.45,20872.0,594.4189,597.5751,591.8999,595.8426,20872.0
2025-03-03 10:30:00,598.64,603.11,598.52,600.39,4510.0,596.0318,600.4823,595.9123,597.7742,4510.0
2025-03-03 11:00:00,600.49,601.6,599.69,599.69,2600.0,597.8738,598.9789,597.0772,597.0772,2600.0
2025-03-03 11:30:00,600.19,600.77,598.15,600.76,2253.0,597.5751,598.1525,595.5439,598.1426,2253.0
2025-03-03 12:00:00,600.52,604.57,600.46,604.57,3306.0,597.9036,601.936,597.8439,601.936,3306.0
2025-03-03 12:30:00,603.79,604.8,600.58,600.58,5624.0,601.1594,602.165,597.9634,597.9634,5624.0
2025-03-03 13:00:00,600.55,601.78,596.85,596.85,5005.0,597.9335,599.1581,594.2496,594.2496,5005.0
2025-03-03 13:30:00,597.3,600.56,596.19,600.56,5766.0,594.6977,597.9434,593.5925,597.9434,5766.0
2025-03-03 14:00:00,600.63,602.56,599.67,599.79,8227.0,598.0131,599.9347,597.0573,597.1768,8227.0
2025-03-03 14:30:00,599.42,603.24,597.18,597.18,13441.0,596.8084,600.6118,594.5782,594.5782,13441.0
2025-03-03 15:00:00,596.87,596.87,585.4,586.46,38894.0,594.2695,594.2695,582.8495,583.9049,38894.0
2025-03-03 15:30:00,587.09,587.82,581.23,586.97,41569.0,584.5321,585.259,578.6977,584.4127,41569.0
2025-03-04 09:30:00,577.77,577.77,569.84,571.42,13856.0,575.2527,575.2527,567.3573,568.9304,13856.0
2025-03-04 10:00:00,571.42,573.18,565.08,571.96,16362.0,568.9304,570.6827,562.618,569.4681,16362.0
2025-03-04 10:30:00,572.8,573.94,568.36,568.82,11776.0,570.3044,571.4394,565.8837,566.3417,11776.0
2025-03-04 11:00:00,568.95,570.0,564.54,564.54,14810.0,566.4712,567.5166,562.0804,562.0804,14810.0
2025-03-04 11:30:00,566.19,566.52,564.15,565.94,15457.0,563.7232,564.0518,561.6921,563.4743,15457.0
2025-03-04 12:00:00,566.42,569.09,565.17,568.62,30483.0,563.9522,566.6106,562.7076,566.1426,30483.0
2025-03-04 12:30:00,568.33,572.45,568.33,568.55,8109.0,565.8539,569.9559,565.8539,566.0729,8109.0
2025-03-04 13:00:00,569.0,573.98,568.39,570.38,12538.0,566.521,571.4793,565.9136,567.8949,12538.0
2025-03-04 13:30:00,569.92,575.8,569.92,575.46,6176.0,567.4369,573.2913,567.4369,572.9528,6176.0
2025-03-04 14:00:00,575.55,579.0,575.42,576.93,3867.0,573.0424,576.4774,572.913,574.4164,3867.0
2025-03-04 14:30:00,577.0,578.04,576.42,578.04,7089.0,574.4861,575.5216,573.9086,575.5216,7089.0
2025-03-04 15:00:00,577.98,584.1,577.63,581.95,14078.0,575.4618,581.5552,575.1134,579.4145,14078.0
2025-03-04 15:30:00,580.88,580.88,570.51,572.73,35440.0,578.3492,578.3492,568.0244,570.2347,35440.0
2025-03-05 09:30:00,576.19,594.08,573.9,592.05,22526.0,573.6796,591.4917,571.3996,589.4705,22526.0
2025-03-05 10:00:00,593.91,597.26,589.51,590.34,15295.0,591.3224,594.6578,586.9416,587.768,15295.0
2025-03-05 10:30:00,590.55,593.5,586.68,588.14,15809.0,587.9771,590.9142,584.1239,585.5776,15809.0
2025-03-05 11:00:00,587.22,587.77,583.27,584.95,6926.0,584.6616,585.2092,580.7288,582.4015,6926.0
2025-03-05 11:30:00,584.73,587.81,583.17,584.31,15553.0,582.1824,585.249,580.6292,581.7642,15553.0
2025-03-05 12:00:00,585.75,585.99,582.12,583.52,6261.0,583.198,583.4369,579.5838,580.9777,6261.0
2025-03-05 12:30:00,583.35,588.67,583.34,588.15,6124.0,580.8084,586.1053,580.7985,585.5875,6124.0
2025-03-05 13:00:00,588.55,590.45,587.46,589.18,5196.0,585.9858,587.8775,584.9005,586.613,5196.0
2025-03-05 13:30:00,588.64,588.64,583.48,587.71,12920.0,586.0754,586.0754,580.9379,585.1494,12920.0
2025-03-05 14:00:00,589.27,593.32,589.09,592.0,4328.0,586.7026,590.735,586.5234,589.4207,4328.0
2025-03-05 14:30:00,592.14,593.31,591.93,592.48,10052.0,589.5601,590.725,589.351,589.8987,10052.0
2025-03-05 15:00:00,593.01,594.59,590.92,593.57,6025.0,590.4263,591.9995,588.3454,590.9839,6025.0
2025-03-05 15:30:00,592.49,593.53,587.31,588.27,30577.0,589.9086,590.9441,584.7512,585.707,30577.0
2025-03-06 09:30:00,576.99,588.08,574.98,576.62,18178.0,574.4761,585.5178,572.4749,574.1078,18178.0
2025-03-06 10:00:00,576.37,583.72,574.59,583.18,28086.0,573.8588,581.1768,572.0866,580.6392,28086.0
2025-03-06 10:30:00,583.19,585.5,581.69,583.62,13573.0,580.6491,582.9491,579.1557,581.0773,13573.0
2025-03-06 11:00:00,583.75,585.84,582.08,585.84,15940.0,581.2067,583.2876,579.544,583.2876,15940.0
2025-03-06 11:30:00,587.22,589.54,584.54,584.54,14953.0,584.6616,586.9715,581.9932,581.9932,14953.0
2025-03-06 12:00:00,584.54,585.03,581.24,581.77,7670.0,581.9932,582.4811,578.7076,579.2353,7670.0
2025-03-06 12:30:00,581.79,582.76,579.07,581.38,6573.0,579.2552,580.221,576.5471,578.847,6573.0
2025-03-06 13:00:00,581.0,583.46,578.71,582.19,7555.0,578.4687,580.918,576.1886,579.6535,7555.0
2025-03-06 13:30:00,582.19,582.79,578.62,580.29,13048.0,579.6535,580.2509,576.099,577.7618,13048.0
2025-03-06 14:00:00,579.32,579.78,576.2,576.45,2305.0,576.796,577.254,573.6896,573.9385,2305.0
2025-03-06 14:30:00,576.73,583.49,575.77,578.26,12341.0,574.2173,580.9478,573.2615,575.7406,12341.0
2025-03-06 15:00:00,578.7,581.93,578.01,580.14,17298.0,576.1787,579.3946,575.4917,577.6124,17298.0
2025-03-06 15:30:00,582.13,587.34,579.88,584.31,35140.0,579.5937,584.781,577.3535,581.7642,35140.0
2025-03-07 09:30:00,579.96,595.84,579.19,594.19,10244.0,577.4332,593.244,576.6666,591.6012,10244.0
2025-03-07 10:00:00,595.7,601.46,594.59,598.08,20517.0,593.1046,598.8395,591.9995,595.4743,20517.0
2025-03-07 10:30:00,599.6,603.28,593.54,602.43,20158.0,596.9876,600.6516,590.954,599.8053,20158.0
2025-03-07 11:00:00,600.93,600.93,592.84,593.44,21942.0,598.3118,598.3118,590.2571,590.8545,21942.0
2025-03-07 11:30:00,593.49,593.99,590.8,592.42,11541.0,590.9043,591.4021,588.226,589.8389,11541.0
2025-03-07 12:00:00,593.11,594.45,589.06,590.24,29584.0,590.5259,591.8601,586.4936,587.6684,29584.0
2025-03-07 12:30:00,589.34,595.02,588.39,590.47,10899.0,586.7723,592.4276,585.8265,587.8974,10899.0
2025-03-07 13:00:00,591.26,594.71,590.56,592.71,2872.0,588.684,592.1189,587.987,590.1276,2872.0
2025-03-07 13:30:00,594.02,602.31,593.96,602.31,7170.0,591.4319,599.6858,591.3722,599.6858,7170.0
2025-03-07 14:00:00,601.36,605.22,600.48,603.75,3951.0,598.74,602.5831,597.8638,601.1195,3951.0
2025-03-07 14:30:00,604.33,606.53,604.19,605.68,10130.0,601.697,603.8874,601.5576,603.0411,10130.0
2025-03-07 15:00:00,605.68,610.79,605.67,610.79,15977.0,603.0411,608.1289,603.0312,608.1289,15977.0
2025-03-07 15:30:00,610.75,611.29,604.29,606.7,46845.0,608.0891,608.6267,601.6572,604.0567,46845.0
2025-03-10 09:30:00,598.33,624.99,596.75,619.88,22420.0,595.7232,622.267,594.15,617.1793,22420.0
2025-03-10 10:00:00,622.58,622.58,609.47,613.92,20196.0,619.8675,619.8675,606.8146,611.2452,20196.0
2025-03-10 10:30:00,612.85,616.96,607.39,616.96,20681.0,610.1799,614.272,604.7437,614.272,20681.0
2025-03-10 11:00:00,617.21,622.03,617.21,619.97,15601.0,614.5209,619.3199,614.5209,617.2689,15601.0
2025-03-10 11:30:00,621.44,622.38,616.29,616.38,13324.0,618.7325,619.6684,613.6049,613.6945,13324.0
2025-03-10 12:00:00,617.04,618.65,614.64,614.87,7575.0,614.3516,615.9546,611.9621,612.1911,7575.0
2025-03-10 12:30:00,615.64,616.23,611.32,613.55,3747.0,612.9577,613.5452,608.6566,610.8769,3747.0
2025-03-10 13:00:00,612.74,613.34,610.28,613.04,14994.0,610.0704,610.6678,607.6211,610.3691,14994.0
2025-03-10 13:30:00,613.04,614.7,612.13,612.89,14974.0,610.3691,612.0218,609.463,610.2197,14974.0
2025-03-10 14:00:00,612.33,612.78,605.89,606.41,16393.0,609.6622,610.1102,603.2502,603.768,16393.0
2025-03-10 14:30:00,606.96,609.45,606.51,607.19,6944.0,604.3156,606.7947,603.8675,604.5446,6944.0
2025-03-10 15:00:00,606.77,610.96,603.53,610.25,12995.0,604.1264,608.2981,600.9005,607.5912,12995.0
2025-03-10 15:30:00,609.43,611.79,603.4,604.67,53887.0,606.7748,609.1245,600.7711,602.0355,53887.0
2025-03-11 09:30:00,600.11,605.28,592.48,595.34,9123.0,597.4954,602.6429,589.8987,592.7462,9123.0
2025-03-11 10:00:00,593.22,598.38,584.28,584.5,8463.0,590.6354,595.7729,581.7344,581.9534,8463.0
2025-03-11 10:30:00,585.28,586.09,579.29,579.3,7807.0,582.73,583.5365,576.7661,576.7761,7807.0
2025-03-11 11:00:00,579.25,585.67,577.94,581.93,11796.0,576.7263,583.1183,575.422,579.3946,11796.0
2025-03-11 11:30:00,581.13,586.05,580.05,580.05,18079.0,578.5981,583.4967,577.5228,577.5228,18079.0
2025-03-11 12:00:00,579.37,580.34,575.08,577.7,9438.0,576.8458,577.8115,572.5745,575.183,9438.0
2025-03-11 12:30:00,577.61,579.18,575.41,577.86,7755.0,575.0934,576.6566,572.903,575.3423,7755.0
2025-03-11 13:00:00,578.64,578.65,574.69,574.69,4633.0,576.119,576.1289,572.1862,572.1862,4633.0
2025-03-11 13:30:00,574.23,578.31,573.38,574.99,17586.0,571.7282,575.7904,570.8819,572.4849,17586.0
2025-03-11 14:00:00,575.17,583.78,575.01,582.88,21202.0,572.6641,581.2366,572.5048,580.3405,21202.0
2025-03-11 14:30:00,582.42,583.61,579.64,580.21,168409.0,579.8825,581.0673,577.1146,577.6821,168409.0
2025-03-11 15:00:00,580.51,581.27,574.23,575.14,31435.0,577.9808,578.7375,571.7282,572.6342,31435.0
2025-03-11 15:30:00,575.37,576.2,564.35,566.64,77938.0,572.8632,573.6896,561.8912,564.1712,77938.0
2025-03-12 09:30:00,576.91,580.24,563.94,563.94,14261.0,574.3965,577.712,561.483,561.483,14261.0
2025-03-12 10:00:00,566.19,567.54,563.47,566.8,13087.0,563.7232,565.0673,561.015,564.3305,13087.0
2025-03-12 10:30:00,565.61,566.4,563.59,564.09,12457.0,563.1457,563.9323,561.1345,561.6323,12457.0
2025-03-12 11:00:00,564.0,565.66,562.51,565.65,6444.0,561.5427,563.1955,560.0592,563.1855,6444.0
2025-03-12 11:30:00,566.73,574.04,566.72,574.04,17455.0,564.2608,571.539,564.2509,571.539,17455.0
2025-03-12 12:00:00,573.97,573.97,571.56,572.7,23206.0,571.4693,571.4693,569.0698,570.2048,23206.0
2025-03-12 12:30:00,572.75,573.47,569.15,571.67,6374.0,570.2546,570.9715,566.6703,569.1793,6374.0
2025-03-12 13:00:00,570.29,572.74,567.56,572.74,15036.0,567.8053,570.2447,565.0872,570.2447,15036.0
2025-03-12 13:30:00,572.58,574.5,570.91,570.91,9021.0,570.0854,571.997,568.4226,568.4226,9021.0
2025-03-12 14:00:00,571.13,576.43,570.43,576.09,7728.0,568.6417,573.9186,567.9447,573.5801,7728.0
2025-03-12 14:30:00,576.01,576.15,572.71,575.11,9289.0,573.5004,573.6398,570.2148,572.6043,9289.0
2025-03-12 15:00:00,574.74,574.88,570.67,571.43,10991.0,572.2359,572.3753,568.1837,568.9404,10991.0
2025-03-12 15:30:00,571.94,573.39,568.7,570.02,48759.0,569.4481,570.8918,566.2223,567.5365,48759.0
2025-03-13 09:30:00,566.0,566.96,559.14,560.45,6242.0,563.534,564.4898,556.7039,558.0082,6242.0
2025-03-13 10:00:00,559.26,562.96,557.95,562.96,11244.0,556.8234,560.5073,555.5191,560.5073,11244.0
2025-03-13 10:30:00,562.07,562.7,559.88,560.7,2634.0,559.6211,560.2484,557.4407,558.2571,2634.0
2025-03-13 11:00:00,562.34,562.54,560.24,561.49,3061.0,559.89,560.0891,557.7991,559.0437,3061.0
2025-03-13 11:30:00,561.49,561.49,558.36,558.84,3781.0,559.0437,559.0437,555.9273,556.4052,3781.0
2025-03-13 12:00:00,558.82,560.9,558.81,560.41,3837.0,556.3853,558.4562,556.3753,557.9684,3837.0
2025-03-13 12:30:00,560.16,562.47,559.6,561.11,4933.0,557.7195,560.0194,557.1619,558.6653,4933.0
2025-03-13 13:00:00,561.08,561.08,554.08,554.55,3856.0,558.6355,558.6355,551.666,552.1339,3856.0
2025-03-13 13:30:00,554.08,554.08,551.2,553.32,5704.0,551.666,551.666,548.7985,550.9093,5704.0
2025-03-13 14:00:00,553.15,557.82,553.15,557.06,3491.0,550.74,555.3897,550.74,554.633,3491.0
2025-03-13 14:30:00,557.58,562.26,557.58,562.26,5513.0,555.1507,559.8103,555.1507,559.8103,5513.0
2025-03-13 15:00:00,562.28,562.3,557.21,558.01,4224.0,559.8302,559.8501,554.7823,555.5788,4224.0
2025-03-13 15:30:00,558.19,559.11,557.09,557.91,32147.0,555.758,556.674,554.6628,555.4793,32147.0
2025-03-14 09:30:00,564.4,573.43,562.37,570.98,11474.0,561.941,570.9316,559.9198,568.4923,11474.0
2025-03-14 10:00:00,569.41,574.88,567.06,569.29,14681.0,566.9292,572.3753,564.5894,566.8097,14681.0
2025-03-14 10:30:00,569.19,572.81,568.0,572.81,9181.0,566.7101,570.3144,565.5253,570.3144,9181.0
2025-03-14 11:00:00,572.82,576.04,572.5,575.32,11260.0,570.3243,573.5303,570.0057,572.8134,11260.0
2025-03-14 11:30:00,575.46,575.46,573.46,574.74,2585.0,572.9528,572.9528,570.9615,572.2359,2585.0
2025-03-14 12:00:00,574.03,574.56,572.76,573.0,4639.0,571.529,572.0567,570.2646,570.5035,4639.0
2025-03-14 12:30:00,574.59,576.0,573.31,576.0,2631.0,572.0866,573.4905,570.8122,573.4905,2631.0
2025-03-14 13:00:00,575.85,577.11,575.34,575.64,9889.0,573.3411,574.5956,572.8333,573.132,9889.0
2025-03-14 13:30:00,575.64,575.83,572.34,573.44,10338.0,573.132,573.3212,569.8464,570.9416,10338.0
2025-03-14 14:00:00,574.06,574.97,571.95,572.94,4902.0,571.5589,572.4649,569.4581,570.4438,4902.0
2025-03-14 14:30:00,573.05,575.71,573.04,574.33,12822.0,570.5533,573.2017,570.5433,571.8277,12822.0
2025-03-14 15:00:00,573.95,575.7,573.94,574.93,6997.0,571.4494,573.1918,571.4394,572.4251,6997.0
2025-03-14 15:30:00,574.64,576.35,572.57,575.45,24853.0,572.1364,573.8389,570.0754,572.9428,24853.0
2025-03-17 09:30:00,571.48,580.17,568.94,573.68,15758.0,568.9901,577.6423,566.4612,571.1806,15758.0
2025-03-17 10:00:00,573.82,577.17,572.24,575.89,6256.0,571.32,574.6554,569.7468,573.3809,6256.0
2025-03-17 10:30:00,575.69,578.25,575.69,577.23,6215.0,573.1818,575.7306,573.1818,574.7151,6215.0
2025-03-17 11:00:00,577.23,583.76,577.22,582.95,11956.0,574.7151,581.2166,574.7051,580.4102,11956.0
2025-03-17 11:30:00,583.09,584.0,582.4,583.73,4328.0,580.5496,581.4556,579.8626,581.1868,4328.0
2025-03-17 12:00:00,582.84,586.21,582.84,583.11,6508.0,580.3007,583.656,580.3007,580.5695,6508.0
2025-03-17 12:30:00,583.35,586.93,582.89,585.55,5659.0,580.8084,584.3728,580.3504,582.9988,5659.0
2025-03-17 13:00:00,586.23,586.98,584.59,585.59,6499.0,583.6759,584.4226,582.043,583.0387,6499.0
2025-03-17 13:30:00,585.79,587.83,585.15,587.4,2916.0,583.2378,585.2689,582.6006,584.8408,2916.0
2025-03-17 14:00:00,587.47,590.12,587.47,589.22,5194.0,584.9105,587.5489,584.9105,586.6529,5194.0
2025-03-17 14:30:00,589.25,590.94,589.25,590.75,3195.0,586.6827,588.3654,586.6827,588.1762,3195.0
2025-03-17 15:00:00,590.57,592.76,590.32,592.76,7570.0,587.997,590.1774,587.7481,590.1774,7570.0
2025-03-17 15:30:00,592.79,593.06,588.14,588.69,15969.0,590.2073,590.4761,585.5776,586.1252,15969.0
2025-03-18 09:30:00,585.45,585.45,578.0,578.0,14941.0,582.8993,582.8993,575.4817,575.4817,14941.0
2025-03-18 10:00:00,579.18,585.17,578.13,584.49,15070.0,576.6566,582.6205,575.6112,581.9435,15070.0
2025-03-18 10:30:00,584.8,585.07,581.21,581.45,22240.0,582.2521,582.5209,578.6778,578.9167,22240.0
2025-03-18 11:00:00,579.59,579.59,575.88,577.12,3780.0,577.0648,577.0648,573.371,574.6056,3780.0
2025-03-18 11:30:00,577.2,578.72,577.0,577.72,3873.0,574.6852,576.1986,574.4861,575.203,3873.0
2025-03-18 12:00:00,578.32,581.19,577.89,581.19,15382.0,575.8003,578.6578,575.3722,578.6578,15382.0
2025-03-18 12:30:00,581.39,584.47,581.39,582.86,9760.0,578.857,581.9235,578.857,580.3206,9760.0
2025-03-18 13:00:00,581.85,582.2,580.35,581.8,2747.0,579.315,579.6634,577.8215,579.2652,2747.0
2025-03-18 13:30:00,582.86,584.68,582.86,583.21,2916.0,580.3206,582.1326,580.3206,580.669,2916.0
2025-03-18 14:00:00,582.93,582.93,582.17,582.27,1245.0,580.3903,580.3903,579.6336,579.7331,1245.0
2025-03-18 14:30:00,581.94,582.09,580.68,580.82,4026.0,579.4046,579.5539,578.1501,578.2895,4026.0
2025-03-18 15:00:00,580.82,581.77,579.85,581.77,3616.0,578.2895,579.2353,577.3237,579.2353,3616.0
2025-03-18 15:30:00,580.94,582.55,580.49,581.82,14860.0,578.4089,580.0119,577.9609,579.2851,14860.0
2025-03-19 09:30:00,582.39,585.01,581.33,581.73,7201.0,579.8526,582.4612,578.7972,579.1955,7201.0
2025-03-19 10:00:00,581.73,584.23,578.68,580.42,15946.0,579.1955,581.6846,576.1588,577.8912,15946.0
2025-03-19 10:30:00,581.25,582.3,580.81,581.92,2147.0,578.7176,579.763,578.2795,579.3847,2147.0
2025-03-19 11:00:00,582.48,584.97,582.47,584.88,1757.0,579.9422,582.4214,579.9323,582.3318,1757.0
2025-03-19 11:30:00,585.6,589.04,585.36,589.04,2630.0,583.0486,586.4736,582.8097,586.4736,2630.0
2025-03-19 12:00:00,589.08,589.24,587.25,587.53,2986.0,586.5135,586.6728,584.6914,584.9702,2986.0
2025-03-19 12:30:00,587.6,588.18,587.13,587.13,1115.0,585.0399,585.6174,584.572,584.572,1115.0
2025-03-19 13:00:00,586.98,586.98,585.28,585.29,1200.0,584.4226,584.4226,582.73,582.74,1200.0
2025-03-19 13:30:00,584.69,585.73,584.17,585.29,1140.0,582.1426,583.1781,581.6249,582.74,1140.0
2025-03-19 14:00:00,584.46,588.92,584.46,587.58,2214.0,581.9136,586.3542,581.9136,585.02,2214.0
2025-03-19 14:30:00,588.76,593.22,588.76,592.36,3365.0,586.1949,590.6354,586.1949,589.7792,3365.0
2025-03-19 15:00:00,593.65,595.55,589.87,590.78,8053.0,591.0636,592.9553,587.3,588.2061,8053.0
2025-03-19 15:30:00,590.96,593.05,589.06,591.55,20263.0,588.3853,590.4662,586.4936,588.9727,20263.0
2025-03-20 09:30:00,584.07,589.0,583.71,586.5,18290.0,581.5253,586.4338,581.1669,583.9447,18290.0
2025-03-20 10:00:00,587.63,590.05,583.92,585.42,88098.0,585.0698,587.4792,581.3759,582.8694,88098.0
2025-03-20 10:30:00,585.42,587.63,585.15,586.47,39703.0,582.8694,585.0698,582.6006,583.9148,39703.0
2025-03-20 11:00:00,586.54,587.39,585.15,586.19,24123.0,583.9845,584.8308,582.6006,583.6361,24123.0
2025-03-20 11:30:00,586.7,586.96,583.87,584.56,11039.0,584.1438,584.4027,581.3262,582.0132,11039.0
2025-03-20 12:00:00,583.85,584.49,582.37,582.37,2590.0,581.3063,581.9435,579.8327,579.8327,2590.0
2025-03-20 12:30:00,582.16,582.82,581.11,581.11,2193.0,579.6236,580.2807,578.5782,578.5782,2193.0
2025-03-20 13:00:00,581.67,583.68,579.41,579.41,4157.0,579.1357,581.137,576.8856,576.8856,4157.0
2025-03-20 13:30:00,580.26,581.37,579.87,579.89,2186.0,577.7319,578.8371,577.3436,577.3635,2186.0
2025-03-20 14:00:00,580.54,582.57,580.06,580.07,4048.0,578.0107,580.0318,577.5328,577.5427,4048.0
2025-03-20 14:30:00,579.03,582.39,578.27,580.2,5028.0,576.5073,579.8526,575.7506,577.6722,5028.0
2025-03-20 15:00:00,580.5,582.36,579.94,580.67,7224.0,577.9708,579.8227,577.4133,578.1401,7224.0
2025-03-20 15:30:00,580.56,581.13,577.79,578.65,45510.0,578.0306,578.5981,575.2727,576.1289,45510.0
2025-03-21 09:30:00,568.61,568.61,564.39,566.94,25787.0,566.1326,566.1326,561.931,564.4699,25787.0
2025-03-21 10:00:00,566.94,567.97,565.21,566.19,6624.0,564.4699,565.4954,562.7475,563.7232,6624.0
2025-03-21 10:30:00,566.08,566.87,563.79,565.77,1700.0,563.6137,564.4002,561.3336,563.305,1700.0
2025-03-21 11:00:00,566.42,567.32,563.51,563.51,7652.0,563.9522,564.8483,561.0549,561.0549,7652.0
2025-03-21 11:30:00,563.52,565.07,562.74,563.05,3974.0,561.0648,562.6081,560.2882,560.5969,3974.0
2025-03-21 12:00:00,563.38,568.34,563.37,567.59,6063.0,560.9254,565.8638,560.9155,565.1171,6063.0
2025-03-21 12:30:00,567.59,569.66,566.69,569.66,14258.0,565.1171,567.1781,564.221,567.1781,14258.0
2025-03-21 13:00:00,570.05,571.61,568.91,568.92,28248.0,567.5664,569.1196,566.4313,566.4413,28248.0
2025-03-21 13:30:00,568.92,570.18,567.78,567.85,44161.0,566.4413,567.6958,565.3063,565.376,44161.0
2025-03-21 14:00:00,567.43,568.23,564.41,564.41,11313.0,564.9578,565.7543,561.9509,561.9509,11313.0
2025-03-21 14:30:00,564.81,567.47,564.61,566.8,12164.0,562.3492,564.9976,562.1501,564.3305,12164.0
2025-03-21 15:00:00,566.49,567.23,566.24,566.66,6607.0,564.0219,564.7587,563.773,564.1911,6607.0
2025-03-21 15:30:00,566.49,570.39,566.49,569.74,74175.0,564.0219,567.9049,564.0219,567.2577,74175.0
2025-03-24 09:30:00,579.45,584.66,575.0,579.02,53531.0,576.9254,582.1127,572.4948,576.4973,53531.0
2025-03-24 10:00:00,578.34,581.87,578.23,578.77,14348.0,575.8203,579.3349,575.7107,576.2484,14348.0
2025-03-24 10:30:00,579.82,582.41,579.62,582.41,17243.0,577.2938,579.8725,577.0947,579.8725,17243.0
2025-03-24 11:00:00,582.74,583.52,580.9,581.97,18731.0,580.2011,580.9777,578.3691,579.4344,18731.0
2025-03-24 11:30:00,582.19,585.46,582.16,584.37,7149.0,579.6535,582.9092,579.6236,581.824,7149.0
2025-03-24 12:00:00,584.92,588.12,582.71,583.97,10195.0,582.3716,585.5576,580.1712,581.4257,10195.0
2025-03-24 12:30:00,584.14,584.63,581.98,582.64,4105.0,581.595,582.0829,579.4444,580.1015,4105.0
2025-03-24 13:00:00,582.59,584.64,582.08,583.24,2746.0,580.0517,582.0928,579.544,580.6989,2746.0
2025-03-24 13:30:00,584.35,584.64,582.95,584.5,3050.0,581.8041,582.0928,580.4102,581.9534,3050.0
2025-03-24 14:00:00,584.5,584.5,582.75,583.66,2549.0,581.9534,581.9534,580.211,581.1171,2549.0
2025-03-24 14:30:00,583.65,586.25,583.65,585.25,8486.0,581.1071,583.6958,581.1071,582.7002,8486.0
2025-03-24 15:00:00,585.37,586.13,585.07,585.63,19816.0,582.8196,583.5763,582.5209,583.0785,19816.0
2025-03-24 15:30:00,585.71,586.98,585.27,585.99,53785.0,583.1581,584.4226,582.7201,583.4369,53785.0
2025-03-25 09:30:00,586.01,586.19,583.85,584.78,4625.0,583.4568,583.6361,581.3063,582.2322,4625.0
2025-03-25 10:00:00,584.19,586.93,583.22,585.1,6217.0,581.6448,584.3728,580.679,582.5508,6217.0
2025-03-25 10:30:00,586.08,586.79,585.03,585.03,2000.0,583.5265,584.2334,582.4811,582.4811,2000.0
2025-03-25 11:00:00,585.99,586.76,585.25,586.76,5028.0,583.4369,584.2036,582.7002,584.2036,5028.0
2025-03-25 11:30:00,587.12,587.22,585.73,585.74,1527.0,584.562,584.6616,583.1781,583.188,1527.0
2025-03-25 12:00:00,585.91,587.63,585.91,586.27,3674.0,583.3573,585.0698,583.3573,583.7157,3674.0
2025-03-25 12:30:00,585.49,586.98,585.49,586.94,6245.0,582.9391,584.4226,582.9391,584.3828,6245.0
2025-03-25 13:00:00,587.97,588.67,586.94,586.94,2292.0,585.4083,586.1053,584.3828,584.3828,2292.0
2025-03-25 13:30:00,587.05,588.29,587.05,587.36,4521.0,584.4923,585.7269,584.4923,584.801,4521.0
2025-03-25 14:00:00,587.17,587.84,586.49,586.49,4574.0,584.6118,585.2789,583.9347,583.9347,4574.0
2025-03-25 14:30:00,586.41,586.72,586.02,586.67,1980.0,583.8551,584.1637,583.4668,584.114,1980.0
2025-03-25 15:00:00,586.67,587.52,585.86,586.38,2906.0,584.114,584.9603,583.3075,583.8252,2906.0
2025-03-25 15:30:00,586.38,588.8,581.93,587.91,37821.0,583.8252,586.2347,579.3946,585.3486,37821.0
2025-03-26 09:30:00,592.03,595.45,589.31,591.39,4069.0,589.4506,592.8557,586.7425,588.8134,4069.0
2025-03-26 10:00:00,591.53,602.61,591.53,602.61,11516.0,588.9528,599.9845,588.9528,599.9845,11516.0
2025-03-26 10:30:00,602.09,603.04,600.19,600.19,3932.0,599.4668,600.4126,597.5751,597.5751,3932.0
2025-03-26 11:00:00,599.32,600.34,598.6,599.51,3923.0,596.7089,597.7244,595.992,596.898,3923.0
2025-03-26 11:30:00,600.14,602.04,593.17,593.18,23565.0,597.5253,599.417,590.5856,590.5956,23565.0
2025-03-26 12:00:00,593.83,596.23,593.82,596.23,3228.0,591.2428,593.6323,591.2328,593.6323,3228.0
2025-03-26 12:30:00,596.53,596.92,591.4,591.4,9756.0,593.931,594.3193,588.8234,588.8234,9756.0
2025-03-26 13:00:00,590.96,590.96,584.56,585.42,6420.0,588.3853,588.3853,582.0132,582.8694,6420.0
2025-03-26 13:30:00,585.82,587.41,585.12,585.74,4416.0,583.2677,584.8507,582.5707,583.188,4416.0
2025-03-26 14:00:00,586.39,586.52,584.27,585.06,8391.0,583.8352,583.9646,581.7244,582.511,8391.0
2025-03-26 14:30:00,584.64,584.64,576.71,576.75,22558.0,582.0928,582.0928,574.1974,574.2372,22558.0
2025-03-26 15:00:00,576.75,579.43,576.75,577.58,12012.0,574.2372,576.9055,574.2372,575.0636,12012.0
2025-03-26 15:30:00,577.64,580.14,577.64,578.43,27122.0,575.1233,577.6124,575.1233,575.9099,27122.0
2025-03-27 09:30:00,578.54,579.12,572.08,576.92,30365.0,576.0194,576.5969,569.5875,574.4064,30365.0
2025-03-27 10:00:00,577.89,580.92,575.9,580.39,25596.0,575.3722,578.389,573.3909,577.8613,25596.0
2025-03-27 10:30:00,580.39,583.32,579.97,581.44,8187.0,577.8613,580.7786,577.4432,578.9068,8187.0
2025-03-27 11:00:00,581.44,581.95,578.72,578.73,6912.0,578.9068,579.4145,576.1986,576.2086,6912.0
2025-03-27 11:30:00,578.51,578.51,570.15,571.17,5850.0,575.9895,575.9895,567.6659,568.6815,5850.0
2025-03-27 12:00:00,572.37,576.29,572.37,574.23,8836.0,569.8763,573.7792,569.8763,571.7282,8836.0
2025-03-27 12:30:00,574.35,574.57,568.12,568.12,2736.0,571.8476,572.0667,565.6448,565.6448,2736.0
2025-03-27 13:00:00,569.15,570.9,568.04,568.05,34727.0,566.6703,568.4127,565.5651,565.5751,34727.0
2025-03-27 13:30:00,568.92,570.31,568.04,569.96,5810.0,566.4413,567.8252,565.5651,567.4768,5810.0
2025-03-27 14:00:00,570.85,573.74,570.67,573.45,5318.0,568.3629,571.2403,568.1837,570.9516,5318.0
2025-03-27 14:30:00,573.5,575.13,572.41,574.28,6136.0,571.0013,572.6242,569.9161,571.7779,6136.0
2025-03-27 15:00:00,574.29,579.34,574.28,579.19,15392.0,571.7879,576.8159,571.7779,576.6666,15392.0
2025-03-27 15:30:00,579.19,579.19,575.47,577.33,32466.0,576.6666,576.6666,572.9628,574.8147,32466.0
2025-03-28 09:30:00,574.4,574.4,566.95,566.95,8254.0,571.8974,571.8974,564.4799,564.4799,8254.0
2025-03-28 10:00:00,565.14,568.12,560.07,560.07,7237.0,562.6778,565.6448,557.6299,557.6299,7237.0
2025-03-28 10:30:00,560.72,561.65,559.74,560.32,4099.0,558.277,559.203,557.3013,557.8788,4099.0
2025-03-28 11:00:00,559.74,559.74,557.75,558.49,7749.0,557.3013,557.3013,555.32,556.0567,7749.0
2025-03-28 11:30:00,558.54,558.7,556.59,556.59,36987.0,556.1065,556.2658,554.165,554.165,36987.0
2025-03-28 12:00:00,557.61,558.0,554.04,554.77,3953.0,555.1806,555.5689,551.6261,552.3529,3953.0
2025-03-28 12:30:00,554.33,557.43,554.33,555.46,5642.0,551.9149,555.0014,551.9149,553.0399,5642.0
2025-03-28 13:00:00,555.28,555.28,553.3,553.5,14290.0,552.8607,552.8607,550.8894,551.0885,14290.0
2025-03-28 13:30:00,553.5,556.29,553.5,556.12,6169.0,551.0885,553.8663,551.0885,553.6971,6169.0
2025-03-28 14:00:00,556.29,556.61,553.63,553.73,3420.0,553.8663,554.1849,551.2179,551.3175,3420.0
2025-03-28 14:30:00,554.4,554.4,552.73,553.1,5450.0,551.9846,551.9846,550.3218,550.6902,5450.0
2025-03-28 15:00:00,553.1,553.34,550.98,551.48,10921.0,550.6902,550.9292,548.5795,549.0773,10921.0
2025-03-28 15:30:00,551.74,555.18,550.95,552.77,32453.0,549.3361,552.7612,548.5496,550.3617,32453.0
2025-03-31 09:30:00,549.92,553.81,537.74,545.66,12671.0,547.5241,551.3971,535.3971,543.2826,12671.0
2025-03-31 10:00:00,546.02,551.95,545.82,548.07,13615.0,543.6411,549.5452,543.4419,545.6821,13615.0
2025-03-31 10:30:00,550.36,552.39,549.69,551.32,3309.0,547.9622,549.9833,547.2951,548.918,3309.0
2025-03-31 11:00:00,551.33,553.13,551.32,552.21,1526.0,548.9279,550.7201,548.918,549.8041,1526.0
2025-03-31 11:30:00,552.22,554.17,551.5,553.32,2656.0,549.8141,551.7556,549.0972,550.9093,2656.0
2025-03-31 12:00:00,553.0,555.12,549.25,554.97,3474.0,550.5907,552.7014,546.857,552.5521,3474.0
2025-03-31 12:30:00,553.86,554.95,552.95,552.96,3911.0,551.4469,552.5322,550.5409,550.5508,3911.0
2025-03-31 13:00:00,553.44,556.5,552.48,552.49,2858.0,551.0287,554.0754,550.0729,550.0829,2858.0
2025-03-31 13:30:00,554.7,554.7,553.79,554.27,2652.0,552.2833,552.2833,551.3772,551.8551,2652.0
2025-03-31 14:00:00,557.78,562.41,557.78,560.94,6941.0,555.3498,559.9597,555.3498,558.4961,6941.0
2025-03-31 14:30:00,561.9,563.98,560.97,561.13,4132.0,559.4519,561.5228,558.5259,558.6852,4132.0
2025-03-31 15:00:00,561.08,562.65,560.5,560.63,5168.0,558.6355,560.1986,558.058,558.1874,5168.0
2025-03-31 15:30:00,561.5,566.7,560.4,561.14,28692.0,559.0536,564.231,557.9584,558.6952,28692.0
2025-04-01 09:30:00,557.05,560.85,552.5,558.83,7969.0,554.623,558.4065,550.0928,556.3953,7969.0
2025-04-01 10:00:00,559.3,559.3,552.11,554.08,5725.0,556.8632,556.8632,549.7045,551.666,5725.0
2025-04-01 10:30:00,554.28,558.98,554.22,557.87,4693.0,551.8651,556.5446,551.8053,555.4394,4693.0
2025-04-01 11:00:00,557.87,563.97,557.74,561.89,12318.0,555.4394,561.5129,555.31,559.4419,12318.0
2025-04-01 11:30:00,560.75,564.92,560.61,564.66,5901.0,558.3069,562.4587,558.1675,562.1999,5901.0
2025-04-01 12:00:00,565.62,566.37,563.87,563.87,4184.0,563.1557,563.9024,561.4133,561.4133,4184.0
2025-04-01 12:30:00,562.81,564.15,559.14,561.82,2833.0,560.3579,561.6921,556.7039,559.3722,2833.0
2025-04-01 13:00:00,562.26,562.26,559.76,560.41,8535.0,559.8103,559.8103,557.3212,557.9684,8535.0
2025-04-01 13:30:00,560.3,560.82,559.44,559.44,1803.0,557.8589,558.3766,557.0026,557.0026,1803.0
2025-04-01 14:00:00,559.26,559.39,556.01,557.77,8926.0,556.8234,556.9528,553.5875,555.3399,8926.0
2025-04-01 14:30:00,556.37,558.51,555.71,557.86,8582.0,553.946,556.0767,553.2889,555.4295,8582.0
2025-04-01 15:00:00,557.95,560.59,557.94,560.09,5446.0,555.5191,558.1476,555.5091,557.6498,5446.0
2025-04-01 15:30:00,559.74,565.14,559.74,564.28,22958.0,557.3013,562.6778,557.3013,561.8215,22958.0
2025-04-02 09:30:00,555.0,565.87,555.0,564.58,9423.0,552.5819,563.4046,552.5819,562.1202,9423.0
2025-04-02 10:00:00,562.42,567.7,562.42,565.77,13476.0,559.9696,565.2266,559.9696,563.305,13476.0
2025-04-02 10:30:00,566.76,568.62,566.63,568.62,3332.0,564.2907,566.1426,564.1613,566.1426,3332.0
2025-04-02 11:00:00,567.68,569.31,566.57,569.31,2308.0,565.2067,566.8296,564.1015,566.8296,2308.0
2025-04-02 11:30:00,569.29,571.25,567.24,568.24,3820.0,566.8097,568.7611,564.7686,565.7643,3820.0
2025-04-02 12:00:00,567.94,571.54,567.94,570.65,3424.0,565.4656,569.0499,565.4656,568.1638,3424.0
2025-04-02 12:30:00,571.28,575.36,570.5,574.88,11977.0,568.791,572.8532,568.0144,572.3753,11977.0
2025-04-02 13:00:00,575.15,579.7,575.15,578.48,4232.0,572.6442,577.1743,572.6442,575.9596,4232.0
2025-04-02 13:30:00,578.23,578.23,573.43,574.42,16960.0,575.7107,575.7107,570.9316,571.9173,16960.0
2025-04-02 14:00:00,573.94,574.81,570.22,570.22,12265.0,571.4394,572.3056,567.7356,567.7356,12265.0
2025-04-02 14:30:00,569.69,574.12,569.65,570.92,3419.0,567.2079,571.6186,567.1681,568.4326,3419.0
2025-04-02 15:00:00,570.48,573.21,570.48,572.88,5526.0,567.9945,570.7126,567.9945,570.384,5526.0
2025-04-02 15:30:00,572.2,576.86,572.2,574.95,26310.0,569.707,574.3467,569.707,572.445,26310.0
2025-04-03 09:30:00,552.56,565.22,541.42,545.13,45222.0,550.1526,562.7574,539.0611,542.7549,45222.0
2025-04-03 10:00:00,545.31,548.1,543.25,544.55,12689.0,542.9342,545.712,540.8831,542.1775,12689.0
2025-04-03 10:30:00,543.56,548.02,541.13,543.51,16043.0,541.1918,545.6324,538.7724,541.142,16043.0
2025-04-03 11:00:00,543.24,551.18,542.57,550.5,28436.0,540.8732,548.7786,540.2061,548.1016,28436.0
2025-04-03 11:30:00,550.3,556.8,550.01,555.67,12583.0,547.9024,554.3741,547.6137,553.249,12583.0
2025-04-03 12:00:00,555.67,561.2,553.88,561.2,20010.0,553.249,558.7549,551.4668,558.7549,20010.0
2025-04-03 12:30:00,561.67,562.14,557.75,558.58,28413.0,559.2229,559.6908,555.32,556.1463,28413.0
2025-04-03 13:00:00,558.58,559.48,553.83,555.3,12991.0,556.1463,557.0424,551.417,552.8806,12991.0
2025-04-03 13:30:00,554.6,556.21,552.1,552.1,14941.0,552.1837,553.7867,549.6946,549.6946,14941.0
2025-04-03 14:00:00,552.13,552.79,549.27,550.06,9952.0,549.7245,550.3816,546.8769,547.6635,9952.0
2025-04-03 14:30:00,550.18,553.54,547.94,552.04,14270.0,547.7829,551.1283,545.5527,549.6348,14270.0
2025-04-03 15:00:00,552.04,552.79,546.59,548.68,13676.0,549.6348,550.3816,544.2086,546.2895,13676.0
2025-04-03 15:30:00,548.58,550.2,545.94,546.8,53499.0,546.1899,547.8029,543.5614,544.4177,53499.0
2025-04-04 09:30:00,528.0,534.93,520.79,534.45,29926.0,525.6996,532.5994,518.521,532.1215,29926.0
2025-04-04 10:00:00,532.1,535.09,528.67,528.82,32928.0,529.7817,532.7587,526.3667,526.516,32928.0
2025-04-04 10:30:00,529.15,533.13,522.31,531.66,24577.0,526.8446,530.8072,520.0344,529.3436,24577.0
2025-04-04 11:00:00,531.49,555.87,531.49,541.64,82920.0,529.1744,553.4482,529.1744,539.2802,82920.0
2025-04-04 11:30:00,542.3,547.28,539.54,539.54,50826.0,539.9373,544.8956,537.1893,537.1893,50826.0
2025-04-04 12:00:00,538.59,541.68,532.44,532.62,9529.0,536.2434,539.32,530.1202,530.2995,9529.0
2025-04-04 12:30:00,534.15,536.48,528.03,536.48,5630.0,531.8228,534.1426,525.7295,534.1426,5630.0
2025-04-04 13:00:00,536.07,542.39,533.78,542.39,11722.0,533.7344,540.0269,531.4544,540.0269,11722.0
2025-04-04 13:30:00,541.56,548.43,539.19,548.43,14646.0,539.2005,546.0406,536.8408,546.0406,14646.0
2025-04-04 14:00:00,548.74,551.19,535.17,535.17,15092.0,546.3492,548.7885,532.8383,532.8383,15092.0
2025-04-04 14:30:00,535.95,538.18,530.58,532.78,18658.0,533.6149,535.8352,528.2683,530.4588,18658.0
2025-04-04 15:00:00,534.45,540.8,533.34,537.2,17295.0,532.1215,538.4438,531.0163,534.8595,17295.0
2025-04-04 15:30:00,536.52,542.09,529.54,531.12,58430.0,534.1825,539.7282,527.2329,528.806,58430.0
2025-04-07 09:30:00,522.84,522.84,501.37,521.39,19395.0,520.5621,520.5621,499.1856,519.1184,19395.0
2025-04-07 10:00:00,520.78,553.41,517.92,524.25,35375.0,518.511,550.9989,515.6635,521.9659,35375.0
2025-04-07 10:30:00,521.75,533.76,518.47,528.15,13592.0,519.4768,531.4345,516.2111,525.8489,13592.0
2025-04-07 11:00:00,532.31,532.31,514.42,514.43,12625.0,529.9908,529.9908,512.1787,512.1887,12625.0
2025-04-07 11:30:00,514.43,523.61,513.49,520.91,6619.0,512.1887,521.3287,511.2528,518.6405,6619.0
2025-04-07 12:00:00,519.33,525.51,511.54,521.03,24143.0,517.0674,523.2204,509.3113,518.7599,24143.0
2025-04-07 12:30:00,521.93,524.65,513.06,513.06,4639.0,519.656,522.3642,510.8247,510.8247,4639.0
2025-04-07 13:00:00,515.4,526.4,514.51,526.4,9269.0,513.1545,524.1066,512.2684,524.1066,9269.0
2025-04-07 13:30:00,528.57,532.54,525.85,531.25,4458.0,526.2671,530.2198,523.5589,528.9354,4458.0
2025-04-07 14:00:00,530.76,533.35,523.84,524.74,9179.0,528.4476,531.0263,521.5577,522.4538,9179.0
2025-04-07 14:30:00,524.73,528.38,521.47,522.4,7929.0,522.4438,526.0779,519.198,520.124,7929.0
2025-04-07 15:00:00,523.45,525.72,518.44,520.02,15111.0,521.1694,523.4295,516.1812,517.7543,15111.0
2025-04-07 15:30:00,520.84,527.07,519.19,524.16,34618.0,518.5708,524.7736,516.928,521.8763,34618.0
2025-04-08 09:30:00,511.1,532.18,511.1,530.92,20289.0,508.8732,529.8614,508.8732,528.6069,20289.0
2025-04-08 10:00:00,530.04,537.12,528.85,536.99,18752.0,527.7307,534.7798,526.5459,534.6504,18752.0
2025-04-08 10:30:00,534.69,538.76,528.09,528.43,7947.0,532.3604,536.4127,525.7892,526.1277,7947.0
2025-04-08 11:00:00,527.19,528.72,523.76,525.0,3497.0,524.8931,526.4164,521.4781,522.7127,3497.0
2025-04-08 11:30:00,525.25,531.91,524.44,531.89,9206.0,522.9616,529.5925,522.1551,529.5726,9206.0
2025-04-08 12:00:00,532.32,532.81,526.7,528.17,5111.0,530.0008,530.4886,524.4052,525.8688,5111.0
2025-04-08 12:30:00,529.03,529.95,521.81,521.82,13993.0,526.7251,527.6411,519.5366,519.5465,13993.0
2025-04-08 13:00:00,520.29,523.65,513.01,514.13,10444.0,518.0232,521.3685,510.7749,511.89,10444.0
2025-04-08 13:30:00,513.75,521.24,510.87,518.54,5070.0,511.5117,518.969,508.6442,516.2808,5070.0
2025-04-08 14:00:00,518.09,519.65,512.78,512.78,9081.0,515.8328,517.386,510.5459,510.5459,9081.0
2025-04-08 14:30:00,515.23,520.82,513.69,515.56,11088.0,512.9852,518.5509,511.4519,513.3138,11088.0
2025-04-08 15:00:00,515.56,515.75,507.85,513.85,16151.0,513.3138,513.503,505.6374,511.6112,16151.0
2025-04-08 15:30:00,513.06,513.55,501.2,510.3,104051.0,510.8247,511.3125,499.0163,508.0767,104051.0
2025-04-09 09:30:00,510.03,520.8,500.1,517.92,12682.0,507.8079,518.531,497.9211,515.6635,12682.0
2025-04-09 10:00:00,517.9,522.52,510.95,513.3,16111.0,515.6436,520.2435,508.7239,511.0636,16111.0
2025-04-09 10:30:00,517.61,517.61,504.91,504.91,6319.0,515.3548,515.3548,502.7102,502.7102,6319.0
2025-04-09 11:00:00,506.58,513.28,505.18,512.19,7681.0,504.3729,511.0437,502.979,509.9585,7681.0
2025-04-09 11:30:00,511.05,511.4,508.04,508.65,10258.0,508.8234,509.1719,505.8265,506.4339,10258.0
2025-04-09 12:00:00,508.65,515.15,508.27,512.44,7614.0,506.4339,512.9056,506.0555,510.2074,7614.0
2025-04-09 12:30:00,512.13,515.96,512.13,515.72,3640.0,509.8987,513.712,509.8987,513.4731,3640.0
2025-04-09 13:00:00,520.19,555.38,511.63,548.09,20874.0,517.9236,552.9603,509.4009,545.7021,20874.0
2025-04-09 13:30:00,550.75,564.32,546.21,555.1,19132.0,548.3505,561.8613,543.8302,552.6815,19132.0
2025-04-09 14:00:00,558.58,564.22,552.68,561.66,33139.0,556.1463,561.7618,550.2721,559.2129,33139.0
2025-04-09 14:30:00,561.66,564.16,542.3,542.44,39110.0,559.2129,561.702,539.9373,540.0767,39110.0
2025-04-09 15:00:00,543.67,560.33,543.02,559.03,19529.0,541.3013,557.8887,540.6541,556.5944,19529.0
2025-04-09 15:30:00,560.28,564.62,557.6,560.27,42209.0,557.8389,562.16,555.1706,557.829,42209.0
2025-04-10 09:30:00,550.62,555.27,545.58,547.15,7040.0,548.221,552.8508,543.203,544.7661,7040.0
2025-04-10 10:00:00,544.97,549.75,543.56,548.93,7491.0,542.5956,547.3548,541.1918,546.5384,7491.0
2025-04-10 10:30:00,549.08,553.99,546.29,546.3,11907.0,546.6877,551.5763,543.9099,543.9199,11907.0
2025-04-10 11:00:00,546.3,550.14,541.94,544.1,3425.0,543.9199,547.7431,539.5788,541.7294,3425.0
2025-04-10 11:30:00,542.42,542.42,535.68,535.68,4636.0,540.0568,540.0568,533.3461,533.3461,4636.0
2025-04-10 12:00:00,535.48,537.35,530.39,532.08,10585.0,533.147,535.0088,528.0792,529.7618,10585.0
2025-04-10 12:30:00,534.07,546.48,534.07,545.31,19803.0,531.7431,544.0991,531.7431,542.9342,19803.0
2025-04-10 13:00:00,544.8,551.01,536.75,542.51,3970.0,542.4264,548.6093,534.4115,540.1464,3970.0
2025-04-10 13:30:00,542.64,551.69,542.64,548.95,7765.0,540.2758,549.2864,540.2758,546.5583,7765.0
2025-04-10 14:00:00,551.57,558.43,545.83,558.43,16699.0,549.1669,555.997,543.4519,555.997,16699.0
2025-04-10 14:30:00,556.95,558.14,550.92,553.82,9324.0,554.5235,555.7083,548.5197,551.4071,9324.0
2025-04-10 15:00:00,551.84,557.57,548.72,548.73,9977.0,549.4357,555.1407,546.3293,546.3393,9977.0
2025-04-10 15:30:00,548.21,552.2,542.46,550.87,29251.0,545.8215,549.7941,540.0966,548.4699,29251.0
2025-04-11 09:30:00,546.13,551.62,541.74,548.68,4215.0,543.7506,549.2167,539.3797,546.2895,4215.0
2025-04-11 10:00:00,547.68,549.1,540.01,540.43,5515.0,545.2938,546.7077,537.6573,538.0754,5515.0
2025-04-11 10:30:00,541.24,542.8,539.98,539.98,3381.0,538.8819,540.4351,537.6274,537.6274,3381.0
2025-04-11 11:00:00,542.83,544.89,538.14,540.33,4588.0,540.465,542.516,535.7954,537.9759,4588.0
2025-04-11 11:30:00,537.94,544.68,537.72,544.06,4701.0,535.5963,542.3069,535.3772,541.6896,4701.0
2025-04-11 12:00:00,544.08,546.0,542.78,544.62,2767.0,541.7095,543.6212,540.4152,542.2472,2767.0
2025-04-11 12:30:00,545.56,552.47,545.56,552.4,3467.0,543.1831,550.063,543.1831,549.9933,3467.0
2025-04-11 13:00:00,551.14,554.13,549.58,550.99,1947.0,548.7388,551.7157,547.1856,548.5894,1947.0
2025-04-11 13:30:00,549.69,557.26,548.44,557.05,2613.0,547.2951,554.8321,546.0505,554.623,2613.0
2025-04-11 14:00:00,555.26,555.93,550.26,552.13,8624.0,552.8408,553.5079,547.8626,549.7245,8624.0
2025-04-11 14:30:00,552.21,553.8,549.59,550.16,8935.0,549.8041,551.3872,547.1955,547.763,8935.0
2025-04-11 15:00:00,550.77,554.06,550.77,553.11,10024.0,548.3704,551.646,548.3704,550.7002,10024.0
2025-04-11 15:30:00,553.18,555.77,551.7,554.05,50903.0,550.7699,553.3486,549.2963,551.6361,50903.0
2025-04-14 09:30:00,562.67,562.67,554.87,557.92,8865.0,560.2185,560.2185,552.4525,555.4892,8865.0
2025-04-14 10:00:00,560.39,565.09,559.45,562.26,9903.0,557.9485,562.628,557.0126,559.8103,9903.0
2025-04-14 10:30:00,562.26,562.7,560.4,561.2,2011.0,559.8103,560.2484,557.9584,558.7549,2011.0
2025-04-14 11:00:00,561.2,561.2,558.13,558.13,2037.0,558.7549,558.7549,555.6983,555.6983,2037.0
2025-04-14 11:30:00,559.11,559.11,553.98,554.71,4844.0,556.674,556.674,551.5664,552.2932,4844.0
2025-04-14 12:00:00,554.13,559.62,553.42,557.72,3370.0,551.7157,557.1818,551.0088,555.2901,3370.0
2025-04-14 12:30:00,558.33,560.02,556.59,557.51,1936.0,555.8974,557.5801,554.165,555.081,1936.0
2025-04-14 13:00:00,557.72,561.42,554.75,556.62,7582.0,555.2901,558.974,552.333,554.1949,7582.0
2025-04-14 13:30:00,556.97,558.29,556.43,557.31,4624.0,554.5434,555.8576,554.0057,554.8819,4624.0
2025-04-14 14:00:00,556.08,559.43,556.08,559.43,3637.0,553.6572,556.9926,553.6572,556.9926,3637.0
2025-04-14 14:30:00,559.46,562.76,559.45,561.49,6244.0,557.0225,560.3081,557.0126,559.0437,6244.0
2025-04-14 15:00:00,562.19,564.27,561.61,562.09,9361.0,559.7406,561.8116,559.1631,559.6411,9361.0
2025-04-14 15:30:00,561.94,562.08,557.47,558.66,48642.0,559.4917,559.6311,555.0412,556.226,48642.0
2025-04-15 09:30:00,562.39,566.92,561.02,565.05,5161.0,559.9397,564.45,558.5757,562.5882,5161.0
2025-04-15 10:00:00,565.95,565.95,558.49,559.84,7453.0,563.4842,563.4842,556.0567,557.4009,7453.0
2025-04-15 10:30:00,560.03,561.03,558.61,559.5,7327.0,557.59,558.5857,556.1762,557.0623,7327.0
2025-04-15 11:00:00,560.17,561.23,556.16,556.16,14273.0,557.7294,558.7848,553.7369,553.7369,14273.0
2025-04-15 11:30:00,558.85,558.86,557.04,558.29,2952.0,556.4152,556.4251,554.6131,555.8576,2952.0
2025-04-15 12:00:00,558.95,559.26,557.64,558.8,4669.0,556.5147,556.8234,555.2104,556.3654,4669.0
2025-04-15 12:30:00,558.93,558.93,555.61,556.05,5000.0,556.4948,556.4948,553.1893,553.6274,5000.0
2025-04-15 13:00:00,555.29,557.86,555.24,555.37,16748.0,552.8707,555.4295,552.8209,552.9503,16748.0
2025-04-15 13:30:00,555.62,555.8,553.06,554.38,8785.0,553.1992,553.3785,550.6504,551.9646,8785.0
2025-04-15 14:00:00,553.66,555.69,552.93,553.93,16702.0,551.2478,553.2689,550.521,551.5166,16702.0
2025-04-15 14:30:00,554.07,557.2,553.54,557.0,4075.0,551.656,554.7724,551.1283,554.5732,4075.0
2025-04-15 15:00:00,556.93,558.6,556.92,557.24,2909.0,554.5035,556.1663,554.4936,554.8122,2909.0
2025-04-15 15:30:00,558.41,559.08,556.15,556.9,11960.0,555.9771,556.6442,553.7269,554.4737,11960.0
2025-04-16 09:30:00,552.24,557.94,550.04,551.79,6957.0,549.834,555.5091,547.6436,549.3859,6957.0
2025-04-16 10:00:00,553.41,553.41,546.96,548.11,21909.0,550.9989,550.9989,544.577,545.722,21909.0
2025-04-16 10:30:00,548.27,550.78,547.91,548.08,9926.0,545.8813,548.3803,545.5228,545.6921,9926.0
2025-04-16 11:00:00,549.16,553.81,549.16,553.81,5844.0,546.7674,551.3971,546.7674,551.3971,5844.0
2025-04-16 11:30:00,554.14,554.99,549.57,550.39,6298.0,551.7257,552.572,547.1756,547.992,6298.0
2025-04-16 12:00:00,551.09,551.09,548.37,550.99,4893.0,548.689,548.689,545.9808,548.5894,4893.0
2025-04-16 12:30:00,552.69,553.03,550.06,550.13,1146.0,550.282,550.6205,547.6635,547.7332,1146.0
2025-04-16 13:00:00,550.23,551.98,549.12,551.41,1845.0,547.8327,549.5751,546.7276,549.0076,1845.0
2025-04-16 13:30:00,548.65,549.3,543.77,544.63,3736.0,546.2596,546.9068,541.4009,542.2571,3736.0
2025-04-16 14:00:00,544.65,546.86,543.71,546.86,1000.0,542.277,544.4774,541.3411,544.4774,1000.0
2025-04-16 14:30:00,546.24,546.91,542.34,543.23,4710.0,543.8601,544.5272,539.9771,540.8632,4710.0
2025-04-16 15:00:00,542.56,543.4,540.89,541.76,8196.0,540.1961,541.0325,538.5334,539.3996,8196.0
2025-04-16 15:30:00,541.83,549.09,541.82,548.69,26297.0,539.4693,546.6977,539.4594,546.2994,26297.0
2025-04-17 09:30:00,551.23,554.84,549.29,553.58,18013.0,548.8284,552.4226,546.8968,551.1681,18013.0
2025-04-17 10:00:00,553.63,555.75,548.04,549.69,8248.0,551.2179,553.3287,545.6523,547.2951,8248.0
2025-04-17 10:30:00,550.13,551.34,548.05,548.05,3216.0,547.7332,548.9379,545.6622,545.6622,3216.0
2025-04-17 11:00:00,549.33,553.94,549.33,552.13,6178.0,546.9366,551.5266,546.9366,549.7245,6178.0
2025-04-17 11:30:00,550.84,552.54,550.37,550.92,15971.0,548.4401,550.1327,547.9721,548.5197,15971.0
2025-04-17 12:00:00,551.14,552.26,549.42,552.05,2634.0,548.7388,549.8539,547.0263,549.6448,2634.0
2025-04-17 12:30:00,553.47,557.77,552.97,557.76,3122.0,551.0586,555.3399,550.5608,555.3299,3122.0
2025-04-17 13:00:00,557.86,558.19,553.15,553.7,2345.0,555.4295,555.758,550.74,551.2876,2345.0
2025-04-17 13:30:00,553.48,555.71,553.03,555.71,5909.0,551.0686,553.2889,550.6205,553.2889,5909.0
2025-04-17 14:00:00,555.58,560.49,555.57,559.37,2714.0,553.1594,558.048,553.1495,556.9329,2714.0
2025-04-17 14:30:00,559.29,559.47,557.0,557.0,6746.0,556.8533,557.0325,554.5732,554.5732,6746.0
2025-04-17 15:00:00,556.99,557.03,555.25,556.28,3242.0,554.5633,554.6031,552.8309,553.8564,3242.0
2025-04-17 15:30:00,557.13,558.17,555.5,556.8,21256.0,554.7027,555.7381,553.0798,554.3741,21256.0
2025-04-21 09:30:00,548.84,555.45,545.8,554.2,12356.0,546.4488,553.03,543.422,551.7854,12356.0
2025-04-21 10:00:00,552.88,552.88,547.79,549.36,16291.0,550.4712,550.4712,545.4034,546.9665,16291.0
2025-04-21 10:30:00,549.39,551.81,544.52,544.76,6850.0,546.9964,549.4058,542.1476,542.3866,6850.0
2025-04-21 11:00:00,544.76,545.2,542.96,544.59,7321.0,542.3866,542.8246,540.5944,542.2173,7321.0
2025-04-21 11:30:00,544.25,544.25,541.31,541.71,5240.0,541.8788,541.8788,538.9516,539.3498,5240.0
2025-04-21 12:00:00,542.48,545.37,541.85,543.95,8779.0,540.1165,542.9939,539.4892,541.5801,8779.0
2025-04-21 12:30:00,544.78,545.17,542.0,542.0,5543.0,542.4065,542.7948,539.6386,539.6386,5543.0
2025-04-21 13:00:00,542.13,542.13,539.62,541.16,8070.0,539.768,539.768,537.269,538.8022,8070.0
2025-04-21 13:30:00,541.16,541.16,535.93,536.5,7387.0,538.8022,538.8022,533.595,534.1625,7387.0
2025-04-21 14:00:00,536.5,537.3,535.73,536.96,5551.0,534.1625,534.9591,533.3959,534.6205,5551.0
2025-04-21 14:30:00,537.12,538.14,534.75,534.77,13829.0,534.7798,535.7954,532.4202,532.4401,13829.0
2025-04-21 15:00:00,534.65,535.86,534.36,535.16,15305.0,532.3206,533.5253,532.0319,532.8284,15305.0
2025-04-21 15:30:00,535.84,542.72,534.82,541.1,50953.0,533.5054,540.3554,532.4899,538.7425,50953.0
2025-04-22 09:30:00,548.82,561.51,548.82,552.44,17162.0,546.4289,559.0636,546.4289,550.0331,17162.0
2025-04-22 10:00:00,552.44,555.36,551.21,553.11,11049.0,550.0331,552.9404,548.8085,550.7002,11049.0
2025-04-22 10:30:00,553.14,556.89,553.14,556.45,13904.0,550.73,554.4637,550.73,554.0256,13904.0
2025-04-22 11:00:00,556.1,559.33,556.05,556.29,9527.0,553.6772,556.8931,553.6274,553.8663,9527.0
2025-04-22 11:30:00,556.41,556.7,553.4,556.69,7753.0,553.9858,554.2745,550.9889,554.2646,7753.0
2025-04-22 12:00:00,557.34,562.87,557.34,562.86,3725.0,554.9118,560.4177,554.9118,560.4077,3725.0
2025-04-22 12:30:00,562.61,562.61,557.13,557.35,6309.0,560.1588,560.1588,554.7027,554.9217,6309.0
2025-04-22 13:00:00,558.54,560.18,554.12,554.38,32673.0,556.1065,557.7394,551.7058,551.9646,32673.0
2025-04-22 13:30:00,554.38,556.25,553.72,554.5,4658.0,551.9646,553.8265,551.3075,552.0841,4658.0
2025-04-22 14:00:00,554.42,560.24,554.41,559.7,5938.0,552.0045,557.7991,551.9945,557.2615,5938.0
2025-04-22 14:30:00,560.14,563.25,560.04,562.26,17837.0,557.6996,560.796,557.6,559.8103,17837.0
2025-04-22 15:00:00,561.92,562.73,558.29,559.22,13310.0,559.4718,560.2783,555.8576,556.7836,13310.0
2025-04-22 15:30:00,559.69,562.83,558.56,558.85,65717.0,557.2515,560.3778,556.1264,556.4152,65717.0
2025-04-23 09:30:00,503.04,539.98,501.38,539.44,132313.0,500.8483,537.6274,499.1956,537.0897,132313.0
2025-04-23 10:00:00,540.05,542.0,526.3,530.79,77335.0,537.6971,539.6386,524.007,528.4774,77335.0
2025-04-23 10:30:00,531.4,537.66,529.0,529.34,24082.0,529.0848,535.3175,526.6952,527.0337,24082.0
2025-04-23 11:00:00,529.3,531.34,525.55,529.09,38936.0,526.9939,529.025,523.2603,526.7848,38936.0
2025-04-23 11:30:00,528.75,530.16,520.57,520.74,41834.0,526.4463,527.8502,518.302,518.4712,41834.0
2025-04-23 12:00:00,521.45,521.62,505.69,512.22,45126.0,519.1781,519.3474,503.4868,509.9883,45126.0
2025-04-23 12:30:00,513.12,517.1,511.34,517.1,14636.0,510.8844,514.8471,509.1122,514.8471,14636.0
2025-04-23 13:00:00,516.53,520.0,515.56,517.21,18598.0,514.2796,517.7344,513.3138,514.9566,18598.0
2025-04-23 13:30:00,518.02,518.38,515.55,518.02,17427.0,515.7631,516.1215,513.3038,515.7631,17427.0
2025-04-23 14:00:00,518.62,518.66,512.6,512.6,24408.0,516.3604,516.4003,510.3667,510.3667,24408.0
2025-04-23 14:30:00,513.15,520.78,507.84,508.99,41869.0,510.9143,518.511,505.6274,506.7724,41869.0
2025-04-23 15:00:00,508.6,510.45,506.26,508.78,35872.0,506.3841,508.226,504.0543,506.5633,35872.0
2025-04-23 15:30:00,509.17,512.11,504.23,509.42,132202.0,506.9516,509.8788,502.0331,507.2005,132202.0
2025-04-24 09:30:00,521.31,522.3,505.0,505.47,29174.0,519.0387,520.0244,502.7998,503.2677,29174.0
2025-04-24 10:00:00,505.71,513.98,504.42,512.87,37941.0,503.5067,511.7407,502.2223,510.6355,37941.0
2025-04-24 10:30:00,512.52,516.49,511.35,514.41,15900.0,510.287,514.2397,509.1221,512.1688,15900.0
2025-04-24 11:00:00,515.27,520.95,515.07,519.58,13089.0,513.025,518.6803,512.8259,517.3163,13089.0
2025-04-24 11:30:00,519.61,521.2,517.73,518.95,15935.0,517.3461,518.9292,515.4743,516.689,15935.0
2025-04-24 12:00:00,519.79,521.76,518.81,520.95,10828.0,517.5254,519.4868,516.5496,518.6803,10828.0
2025-04-24 12:30:00,520.91,526.57,520.9,525.61,9219.0,518.6405,524.2758,518.6305,523.32,9219.0
2025-04-24 13:00:00,525.38,525.38,520.85,523.16,8993.0,523.091,523.091,518.5807,520.8807,8993.0
2025-04-24 13:30:00,523.72,524.31,520.25,522.7,7079.0,521.4382,522.0257,517.9833,520.4227,7079.0
2025-04-24 14:00:00,524.25,525.03,521.93,521.93,13139.0,521.9659,522.7425,519.656,519.656,13139.0
2025-04-24 14:30:00,521.81,522.21,520.09,520.34,10802.0,519.5366,519.9348,517.824,518.073,10802.0
2025-04-24 15:00:00,520.08,522.16,519.54,521.31,8208.0,517.8141,519.885,517.2764,519.0387,8208.0
2025-04-24 15:30:00,521.01,523.72,518.8,522.71,65652.0,518.74,521.4382,516.5397,520.4326,65652.0
2025-04-25 09:30:00,523.93,529.63,523.06,525.24,8125.0,521.6473,527.3225,520.7811,522.9516,8125.0
2025-04-25 10:00:00,526.16,528.5,520.76,521.17,6560.0,523.8676,526.1974,518.4911,518.8993,6560.0
2025-04-25 10:30:00,522.17,522.7,519.7,522.61,8054.0,519.895,520.4227,517.4357,520.3331,8054.0
2025-04-25 11:00:00,523.77,526.94,522.93,526.82,8107.0,521.488,524.6442,520.6517,524.5247,8107.0
2025-04-25 11:30:00,526.83,526.83,524.56,525.72,3835.0,524.5347,524.5347,522.2746,523.4295,3835.0
2025-04-25 12:00:00,525.31,525.91,523.08,524.79,4230.0,523.0213,523.6187,520.801,522.5036,4230.0
2025-04-25 12:30:00,524.0,525.64,524.0,525.43,2322.0,521.717,523.3499,521.717,523.1408,2322.0
2025-04-25 13:00:00,525.84,526.58,524.84,525.38,2690.0,523.549,524.2858,522.5533,523.091,2690.0
2025-04-25 13:30:00,525.76,526.88,522.93,523.42,4612.0,523.4693,524.5845,520.6517,521.1395,4612.0
2025-04-25 14:00:00,523.42,525.86,523.14,525.23,3140.0,521.1395,523.5689,520.8608,522.9416,3140.0
2025-04-25 14:30:00,525.86,526.95,524.11,524.89,4541.0,523.5689,524.6542,521.8265,522.6031,4541.0
2025-04-25 15:00:00,525.29,526.77,525.0,525.01,4014.0,523.0014,524.4749,522.7127,522.7226,4014.0
2025-04-25 15:30:00,524.54,527.31,522.56,527.3,37584.0,522.2547,525.0126,520.2833,525.0026,37584.0
2025-04-28 09:30:00,526.93,534.93,526.93,533.45,10403.0,524.6342,532.5994,524.6342,531.1258,10403.0
2025-04-28 10:00:00,532.81,536.14,532.8,534.73,2143.0,530.4886,533.8041,530.4787,532.4003,2143.0
2025-04-28 10:30:00,534.13,536.75,533.38,533.66,11115.0,531.8029,534.4115,531.0561,531.3349,11115.0
2025-04-28 11:00:00,533.93,533.94,528.93,529.52,21671.0,531.6037,531.6137,526.6255,527.213,21671.0
2025-04-28 11:30:00,529.31,530.82,528.7,530.3,6822.0,527.0039,528.5073,526.3965,527.9896,6822.0
2025-04-28 12:00:00,530.37,530.37,527.66,528.7,3260.0,528.0593,528.0593,525.3611,526.3965,3260.0
2025-04-28 12:30:00,529.17,530.03,528.08,528.47,5373.0,526.8645,527.7207,525.7792,526.1675,5373.0
2025-04-28 13:00:00,528.93,529.09,527.15,527.3,3917.0,526.6255,526.7848,524.8533,525.0026,3917.0
2025-04-28 13:30:00,527.06,529.88,525.93,529.88,4053.0,524.7637,527.5714,523.6386,527.5714,4053.0
2025-04-28 14:00:00,529.24,529.24,526.15,528.54,6223.0,526.9342,526.9342,523.8576,526.2372,6223.0
2025-04-28 14:30:00,528.18,529.2,527.7,527.7,5604.0,525.8788,526.8944,525.4009,525.4009,5604.0
2025-04-28 15:00:00,527.98,531.09,527.98,530.53,7948.0,525.6797,528.7761,525.6797,528.2186,7948.0
2025-04-28 15:30:00,530.61,532.7,529.5,531.16,29267.0,528.2982,530.3791,527.193,528.8458,29267.0
2025-04-29 09:30:00,526.87,533.0,525.58,526.42,10063.0,524.5745,530.6778,523.2901,524.1265,10063.0
2025-04-29 10:00:00,527.81,529.4,525.58,525.82,6656.0,525.5104,527.0935,523.2901,523.5291,6656.0
2025-04-29 10:30:00,525.94,531.98,525.94,531.98,3643.0,523.6486,529.6622,523.6486,529.6622,3643.0
2025-04-29 11:00:00,530.68,531.14,529.41,530.57,1658.0,528.3679,528.8259,527.1034,528.2584,1658.0
2025-04-29 11:30:00,530.6,530.67,529.18,529.18,501.0,528.2883,528.3579,526.8744,526.8744,501.0
2025-04-29 12:00:00,529.24,531.97,529.24,531.21,1200.0,526.9342,529.6523,526.9342,528.8956,1200.0
2025-04-29 12:30:00,532.16,532.38,529.39,529.99,1401.0,529.8415,530.0605,527.0835,527.6809,1401.0
2025-04-29 13:00:00,531.21,532.49,530.39,532.49,1560.0,528.8956,530.17,528.0792,530.17,1560.0
2025-04-29 13:30:00,532.7,535.13,532.59,535.13,1987.0,530.3791,532.7985,530.2696,532.7985,1987.0
2025-04-29 14:00:00,536.02,536.56,534.49,534.5,3405.0,533.6846,534.2223,532.1613,532.1713,3405.0
2025-04-29 14:30:00,534.33,536.17,534.33,535.77,2538.0,532.002,533.834,532.002,533.4357,2538.0
2025-04-29 15:00:00,535.87,536.36,534.73,535.12,3108.0,533.5353,534.0232,532.4003,532.7886,3108.0
2025-04-29 15:30:00,535.22,535.99,533.01,533.98,14925.0,532.8881,533.6548,530.6878,531.6535,14925.0
2025-04-30 09:30:00,529.05,532.66,527.64,530.59,8885.0,527.8529,531.4548,526.4461,529.3894,8885.0
2025-04-30 10:00:00,529.52,535.75,529.52,535.54,15796.0,528.3219,534.5378,528.3219,534.3282,15796.0
2025-04-30 10:30:00,537.27,538.0,535.67,536.42,7537.0,536.0543,536.7827,534.458,535.2063,7537.0
2025-04-30 11:00:00,536.29,541.19,536.29,540.39,9015.0,535.0765,539.9655,535.0765,539.1673,9015.0
2025-04-30 11:30:00,539.7,540.09,538.78,538.8,5568.0,538.4788,538.8679,537.5609,537.5809,5568.0
2025-04-30 12:00:00,540.0,540.54,538.17,538.42,3614.0,538.7782,539.3169,536.9523,537.2017,3614.0
2025-04-30 12:30:00,538.03,540.44,537.49,540.27,3762.0,536.8126,539.2172,536.2738,539.0475,3762.0
2025-04-30 13:00:00,540.72,541.04,537.78,541.04,3412.0,539.4965,539.8158,536.5632,539.8158,3412.0
2025-04-30 13:30:00,540.96,543.32,540.46,543.17,6889.0,539.736,542.0906,539.2371,541.941,6889.0
2025-04-30 14:00:00,542.79,543.59,541.27,542.79,9692.0,541.5618,542.36,540.0453,541.5618,9692.0
2025-04-30 14:30:00,541.99,541.99,540.21,540.22,4475.0,540.7637,540.7637,538.9877,538.9977,4475.0
2025-04-30 15:00:00,540.63,541.77,540.52,541.07,4513.0,539.4067,540.5441,539.297,539.8457,4513.0
2025-04-30 15:30:00,539.9,547.49,539.9,546.52,33509.0,538.6784,546.2512,538.6784,545.2834,33509.0
2025-05-01 09:30:00,553.55,563.89,549.9,560.12,32589.0,552.2975,562.6141,548.6558,558.8526,32589.0
2025-05-01 10:00:00,562.16,569.2,562.16,563.12,11057.0,560.888,567.9121,560.888,561.8458,11057.0
2025-05-01 10:30:00,562.68,564.05,559.08,564.05,11045.0,561.4068,562.7737,557.815,562.7737,11045.0
2025-05-01 11:00:00,564.45,567.2,562.53,563.43,12930.0,563.1728,565.9166,561.2572,562.1551,12930.0
2025-05-01 11:30:00,563.35,563.98,559.01,560.1,8849.0,562.0753,562.7039,557.7451,558.8327,8849.0
2025-05-01 12:00:00,560.05,560.22,556.94,558.57,11014.0,558.7828,558.9524,555.6798,557.3061,11014.0
2025-05-01 12:30:00,560.06,560.83,557.37,558.13,4504.0,558.7928,559.561,556.1089,556.8671,4504.0
2025-05-01 13:00:00,557.98,560.57,557.98,558.99,5531.0,556.7175,559.3016,556.7175,557.7252,5531.0
2025-05-01 13:30:00,559.61,559.61,555.59,556.13,7225.0,558.3438,558.3438,554.3329,554.8717,7225.0
2025-05-01 14:00:00,556.98,558.76,556.25,558.05,6753.0,555.7197,557.4957,554.9914,556.7873,6753.0
2025-05-01 14:30:00,558.26,561.29,558.05,561.07,6814.0,556.9968,560.02,556.7873,559.8005,6814.0
2025-05-01 15:00:00,560.81,563.04,560.24,561.06,19467.0,559.5411,561.766,558.9724,559.7905,19467.0
2025-05-01 15:30:00,561.52,562.17,555.59,556.95,42347.0,560.2495,560.898,554.3329,555.6898,42347.0
2025-05-02 09:30:00,563.81,570.29,562.22,564.7,17196.0,562.5343,568.9996,560.9479,563.4223,17196.0
2025-05-02 10:00:00,564.7,566.45,563.73,564.48,11396.0,563.4223,565.1683,562.4545,563.2028,11396.0
2025-05-02 10:30:00,564.49,565.13,562.11,563.77,4194.0,563.2127,563.8513,560.8381,562.4944,4194.0
2025-05-02 11:00:00,563.44,564.34,560.52,560.52,8244.0,562.1651,563.0631,559.2517,559.2517,8244.0
2025-05-02 11:30:00,560.42,564.79,560.29,564.79,10128.0,559.1519,563.5121,559.0222,563.5121,10128.0
2025-05-02 12:00:00,565.33,567.71,564.48,566.24,6700.0,564.0508,566.4255,563.2028,564.9588,6700.0
2025-05-02 12:30:00,566.68,567.96,566.24,567.72,4430.0,565.3978,566.6749,564.9588,566.4354,4430.0
2025-05-02 13:00:00,568.09,568.09,563.02,563.7,5610.0,566.8046,566.8046,561.7461,562.4245,5610.0
2025-05-02 13:30:00,564.04,564.72,562.09,562.85,5953.0,562.7638,563.4422,560.8182,561.5765,5953.0
2025-05-02 14:00:00,563.46,565.21,563.26,563.71,6493.0,562.1851,563.9311,561.9855,562.4345,6493.0
2025-05-02 14:30:00,563.39,564.35,561.26,562.36,8167.0,562.1152,563.0731,559.99,561.0876,8167.0
2025-05-02 15:00:00,562.94,563.16,561.83,562.72,8829.0,561.6662,561.8857,560.5588,561.4467,8829.0
2025-05-02 15:30:00,562.93,563.28,559.9,561.32,45291.0,561.6563,562.0055,558.6331,560.0499,45291.0
2025-05-05 09:30:00,555.94,565.0,555.94,561.16,9878.0,554.6821,563.7216,554.6821,559.8903,9878.0
2025-05-05 10:00:00,561.16,563.0,559.62,563.0,20737.0,559.8903,561.7261,558.3538,561.7261,20737.0
2025-05-05 10:30:00,562.71,565.0,562.42,563.77,12812.0,561.4368,563.7216,561.1474,562.4944,12812.0
2025-05-05 11:00:00,563.8,565.38,563.55,564.58,5247.0,562.5243,564.1007,562.2749,563.3025,5247.0
2025-05-05 11:30:00,564.46,564.46,562.96,563.5,5600.0,563.1828,563.1828,561.6862,562.225,5600.0
2025-05-05 12:00:00,564.0,565.84,563.97,565.04,9898.0,562.7238,564.5597,562.6939,563.7615,9898.0
2025-05-05 12:30:00,564.56,567.29,564.32,567.2,12082.0,563.2826,566.0064,563.0431,565.9166,12082.0
2025-05-05 13:00:00,566.99,566.99,564.64,565.46,3667.0,565.7071,565.7071,563.3624,564.1805,3667.0
2025-05-05 13:30:00,565.43,566.38,565.43,565.55,7082.0,564.1506,565.0985,564.1506,564.2703,7082.0
2025-05-05 14:00:00,565.61,565.61,563.98,563.98,3524.0,564.3302,564.3302,562.7039,562.7039,3524.0
2025-05-05 14:30:00,563.81,565.95,563.81,564.27,9748.0,562.5343,564.6694,562.5343,562.9932,9748.0
2025-05-05 15:00:00,564.27,565.96,564.27,565.5,5927.0,562.9932,564.6794,562.9932,564.2205,5927.0
2025-05-05 15:30:00,565.51,567.01,562.77,563.32,31057.0,564.2304,565.727,561.4966,562.0454,31057.0
2025-05-06 09:30:00,553.76,562.92,552.8,558.86,16486.0,552.507,561.6463,551.5492,557.5955,16486.0
2025-05-06 10:00:00,559.09,565.01,558.33,563.46,27157.0,557.825,563.7316,557.0667,562.1851,27157.0
2025-05-06 10:30:00,563.84,564.61,562.62,564.18,12068.0,562.5642,563.3325,561.347,562.9034,12068.0
2025-05-06 11:00:00,564.49,566.05,563.3,565.85,5866.0,563.2127,564.7692,562.0254,564.5697,5866.0
2025-05-06 11:30:00,565.83,567.75,564.68,564.68,12530.0,564.5497,566.4654,563.4023,563.4023,12530.0
2025-05-06 12:00:00,564.98,568.26,564.97,568.26,4219.0,563.7016,566.9742,563.6917,566.9742,4219.0
2025-05-06 12:30:00,568.28,569.57,561.76,562.27,11561.0,566.9942,568.2812,560.4889,560.9978,11561.0
2025-05-06 13:00:00,562.91,564.99,561.89,563.86,4922.0,561.6363,563.7116,560.6186,562.5842,4922.0
2025-05-06 13:30:00,564.12,564.12,562.35,562.92,10903.0,562.8436,562.8436,561.0776,561.6463,10903.0
2025-05-06 14:00:00,563.62,566.05,563.31,565.1,16568.0,562.3447,564.7692,562.0354,563.8214,16568.0
2025-05-06 14:30:00,565.1,567.26,564.72,567.26,8923.0,563.8214,565.9765,563.4422,565.9765,8923.0
2025-05-06 15:00:00,567.04,567.04,564.96,566.22,6167.0,565.757,565.757,563.6817,564.9388,6167.0
2025-05-06 15:30:00,566.9,568.88,566.26,566.86,38094.0,565.6173,567.5928,564.9787,565.5774,38094.0
2025-05-07 09:30:00,568.61,570.46,568.2,570.0,8199.0,567.3234,569.1692,566.9143,568.7103,8199.0
2025-05-07 10:00:00,569.98,571.21,568.68,568.69,9719.0,568.6903,569.9175,567.3933,567.4032,9719.0
2025-05-07 10:30:00,568.8,569.51,566.31,566.43,4584.0,567.513,568.2214,565.0286,565.1484,4584.0
2025-05-07 11:00:00,565.34,566.79,562.16,566.63,15857.0,564.0608,565.5075,560.888,565.3479,15857.0
2025-05-07 11:30:00,567.63,568.51,564.75,568.44,10284.0,566.3456,567.2236,563.4722,567.1538,10284.0
2025-05-07 12:00:00,568.31,569.49,568.13,568.13,4386.0,567.0241,568.2014,566.8445,566.8445,4386.0
2025-05-07 12:30:00,568.48,570.06,568.28,570.06,3137.0,567.1937,568.7701,566.9942,568.7701,3137.0
2025-05-07 13:00:00,570.0,570.97,569.65,570.32,6083.0,568.7103,569.6781,568.3611,569.0295,6083.0
2025-05-07 13:30:00,569.89,569.89,568.05,568.61,3660.0,568.6005,568.6005,566.7647,567.3234,3660.0
2025-05-07 14:00:00,568.61,568.62,564.91,565.79,5056.0,567.3234,567.3334,563.6318,564.5098,5056.0
2025-05-07 14:30:00,565.79,570.67,565.79,569.58,8533.0,564.5098,569.3788,564.5098,568.2912,8533.0
2025-05-07 15:00:00,569.23,569.96,565.48,566.09,8127.0,567.942,568.6704,564.2005,564.8091,8127.0
2025-05-07 15:30:00,565.89,570.86,564.44,567.96,34957.0,564.6096,569.5683,563.1629,566.6749,34957.0
2025-05-08 09:30:00,572.53,578.42,571.67,576.43,7361.0,571.2345,577.1112,570.3765,575.1257,7361.0
2025-05-08 10:00:00,575.7,576.67,572.7,576.67,5217.0,574.3974,575.3652,571.4042,575.3652,5217.0
2025-05-08 10:30:00,577.44,577.44,573.31,573.69,3160.0,576.1334,576.1334,572.0128,572.3919,3160.0
2025-05-08 11:00:00,573.22,577.5,573.16,576.51,12004.0,571.923,576.1933,571.8631,575.2055,12004.0
2025-05-08 11:30:00,576.49,581.72,576.49,580.58,4013.0,575.1856,580.4038,575.1856,579.2663,4013.0
2025-05-08 12:00:00,581.28,582.25,580.74,581.09,2638.0,579.9647,580.9326,579.426,579.7752,2638.0
2025-05-08 12:30:00,581.71,584.35,581.59,583.21,2770.0,580.3938,583.0278,580.274,581.8904,2770.0
2025-05-08 13:00:00,582.6,582.6,579.93,580.65,2444.0,581.2818,581.2818,578.6178,579.3362,2444.0
2025-05-08 13:30:00,579.92,579.92,578.24,578.24,2476.0,578.6078,578.6078,576.9316,576.9316,2476.0
2025-05-08 14:00:00,577.87,579.03,576.89,578.41,2429.0,576.5625,577.7198,575.5847,577.1012,2429.0
2025-05-08 14:30:00,578.41,580.54,578.41,580.06,3718.0,577.1012,579.2264,577.1012,578.7475,3718.0
2025-05-08 15:00:00,578.61,580.11,578.61,579.75,1910.0,577.3008,578.7974,577.3008,578.4382,1910.0
2025-05-08 15:30:00,580.0,580.64,575.76,576.62,19802.0,578.6876,579.3262,574.4572,575.3153,19802.0
2025-05-09 09:30:00,578.94,583.12,577.09,579.94,7480.0,577.63,581.8006,575.7842,578.6278,7480.0
2025-05-09 10:00:00,579.83,580.54,573.69,573.83,16834.0,578.518,579.2264,572.3919,572.5316,16834.0
2025-05-09 10:30:00,574.72,576.2,572.58,576.06,7052.0,573.4196,574.8962,571.2844,574.7566,7052.0
2025-05-09 11:00:00,575.98,576.08,573.04,573.94,8094.0,574.6767,574.7765,571.7434,572.6414,8094.0
2025-05-09 11:30:00,575.06,575.28,574.09,574.19,3851.0,573.7588,573.9783,572.791,572.8908,3851.0
2025-05-09 12:00:00,574.07,574.36,569.46,570.38,12975.0,572.7711,573.0604,568.1715,569.0894,12975.0
2025-05-09 12:30:00,570.38,572.44,570.37,571.58,8985.0,569.0894,571.1448,569.0794,570.2867,8985.0
2025-05-09 13:00:00,571.75,572.89,570.75,572.6,5538.0,570.4563,571.5937,569.4586,571.3044,5538.0
2025-05-09 13:30:00,573.08,576.0,572.62,576.0,8499.0,571.7833,574.6967,571.3243,574.6967,8499.0
2025-05-09 14:00:00,576.0,576.22,572.38,572.93,6798.0,574.6967,574.9162,571.0849,571.6336,6798.0
2025-05-09 14:30:00,572.93,573.79,572.39,573.17,4939.0,571.6336,572.4917,571.0949,571.8731,4939.0
2025-05-09 15:00:00,573.58,575.56,573.58,574.07,4371.0,572.2822,574.2577,572.2822,572.7711,4371.0
2025-05-09 15:30:00,574.1,574.71,572.31,574.23,16287.0,572.801,573.4096,571.015,572.9307,16287.0
2025-05-12 09:30:00,590.61,597.23,590.61,593.37,13377.0,589.2736,595.8787,589.2736,592.0274,13377.0
2025-05-12 10:00:00,593.26,595.1,587.94,587.95,9977.0,591.9176,593.7535,586.6097,586.6197,9977.0
2025-05-12 10:30:00,587.8,593.54,587.75,590.67,8547.0,586.47,592.197,586.4201,589.3335,8547.0
2025-05-12 11:00:00,591.5,592.03,586.75,586.77,4560.0,590.1616,590.6904,585.4224,585.4423,4560.0
2025-05-12 11:30:00,587.71,587.71,585.87,585.88,2173.0,586.3802,586.3802,584.5444,584.5543,2173.0
2025-05-12 12:00:00,586.49,591.54,586.49,591.54,6012.0,585.163,590.2015,585.163,590.2015,6012.0
2025-05-12 12:30:00,591.92,592.49,588.9,592.33,4973.0,590.5807,591.1494,587.5675,590.9897,4973.0
2025-05-12 13:00:00,592.55,594.84,591.99,594.13,7807.0,591.2092,593.4941,590.6505,592.7857,7807.0
2025-05-12 13:30:00,594.1,594.84,593.06,593.17,12474.0,592.7557,593.4941,591.7181,591.8278,12474.0
2025-05-12 14:00:00,593.71,595.58,592.65,595.0,15351.0,592.3666,594.2324,591.309,593.6537,15351.0
2025-05-12 14:30:00,595.46,596.7,594.88,594.89,8960.0,594.1127,595.3499,593.534,593.544,8960.0
2025-05-12 15:00:00,594.9,595.53,593.62,594.5,5549.0,593.5539,594.1825,592.2768,593.1548,5549.0
2025-05-12 15:30:00,594.1,596.21,591.99,595.47,18686.0,592.7557,594.861,590.6505,594.1226,18686.0
2025-05-13 09:30:00,596.86,601.27,595.0,596.37,10109.0,595.5095,599.9095,593.6537,595.0206,10109.0
2025-05-13 10:00:00,597.46,600.37,597.46,599.29,2962.0,596.1081,599.0116,596.1081,597.934,2962.0
2025-05-13 10:30:00,598.92,600.04,598.07,598.08,3873.0,597.5648,598.6823,596.7168,596.7267,3873.0
2025-05-13 11:00:00,598.04,599.82,597.56,599.6,3214.0,596.6868,598.4628,596.2079,598.2433,3214.0
2025-05-13 11:30:00,599.59,601.95,599.59,600.3,3022.0,598.2333,600.588,598.2333,598.9417,3022.0
2025-05-13 12:00:00,600.28,601.07,598.78,601.07,3310.0,598.9218,599.71,597.4252,599.71,3310.0
2025-05-13 12:30:00,600.93,602.66,600.65,601.19,3518.0,599.5703,601.2964,599.2909,599.8297,3518.0
2025-05-13 13:00:00,601.15,602.34,600.76,602.34,4215.0,599.7898,600.9771,599.4007,600.9771,4215.0
2025-05-13 13:30:00,602.01,603.08,600.3,600.65,3659.0,600.6478,601.7154,598.9417,599.2909,3659.0
2025-05-13 14:00:00,600.65,603.31,600.65,602.98,1646.0,599.2909,601.9449,599.2909,601.6156,1646.0
2025-05-13 14:30:00,602.65,602.65,601.19,602.48,3857.0,601.2864,601.2864,599.8297,601.1168,3857.0
2025-05-13 15:00:00,602.26,604.4,601.89,604.16,5714.0,600.8973,603.0324,600.5281,602.793,5714.0
2025-05-13 15:30:00,604.19,605.92,601.83,602.18,35559.0,602.8229,604.549,600.4683,600.8175,35559.0
2025-05-14 09:30:00,602.16,602.16,596.25,597.96,8042.0,600.7975,600.7975,594.9009,596.607,8042.0
2025-05-14 10:00:00,598.97,599.54,595.15,598.8,2510.0,597.6147,598.1834,593.8034,597.4451,2510.0
2025-05-14 10:30:00,598.69,600.0,597.02,597.44,1687.0,597.3354,598.6424,595.6691,596.0882,1687.0
2025-05-14 11:00:00,596.6,596.84,593.95,596.84,3420.0,595.2501,595.4895,592.6061,595.4895,3420.0
2025-05-14 11:30:00,596.75,597.65,596.23,596.23,2287.0,595.3997,596.2977,594.8809,594.8809,2287.0
2025-05-14 12:00:00,596.29,596.97,595.93,595.93,5997.0,594.9408,595.6192,594.5816,594.5816,5997.0
2025-05-14 12:30:00,596.14,596.84,589.53,591.34,14885.0,594.7911,595.4895,588.1961,590.002,14885.0
2025-05-14 13:00:00,591.37,591.37,587.91,588.56,6831.0,590.0319,590.0319,586.5797,587.2283,6831.0
2025-05-14 13:30:00,589.41,593.99,589.06,593.99,9072.0,588.0764,592.646,587.7271,592.646,9072.0
2025-05-14 14:00:00,592.18,592.86,591.3,592.52,900.0,590.8401,591.5185,589.9621,591.1793,900.0
2025-05-14 14:30:00,592.39,593.4,591.41,591.87,6174.0,591.0496,592.0573,590.0718,590.5308,6174.0
2025-05-14 15:00:00,592.21,592.21,589.61,589.97,5721.0,590.87,590.87,588.2759,588.6351,5721.0
2025-05-14 15:30:00,590.14,591.08,588.45,590.99,30778.0,588.8047,589.7426,587.1185,589.6528,30778.0
2025-05-15 09:30:00,589.25,592.9,587.35,589.48,7668.0,587.9167,591.5585,586.021,588.1462,7668.0
2025-05-15 10:00:00,590.6,591.52,589.62,591.04,2785.0,589.2637,590.1816,588.2859,589.7027,2785.0
2025-05-15 10:30:00,592.22,592.22,588.98,590.5,3425.0,590.88,590.88,587.6473,589.1639,3425.0
2025-05-15 11:00:00,591.96,592.9,591.28,592.88,1450.0,590.6206,591.5585,589.9421,591.5385,1450.0
2025-05-15 11:30:00,592.38,593.78,592.38,593.34,3555.0,591.0396,592.4365,591.0396,591.9975,3555.0
2025-05-15 12:00:00,593.48,593.48,591.44,591.48,1240.0,592.1371,592.1371,590.1018,590.1417,1240.0
2025-05-15 12:30:00,592.04,592.74,592.03,592.66,1040.0,590.7004,591.3988,590.6904,591.319,1040.0
2025-05-15 13:00:00,592.79,593.37,592.01,592.21,2034.0,591.4487,592.0274,590.6705,590.87,2034.0
2025-05-15 13:30:00,591.98,591.98,590.0,591.45,2442.0,590.6405,590.6405,588.665,590.1117,2442.0
2025-05-15 14:00:00,590.6,592.08,590.6,592.08,1398.0,589.2637,590.7403,589.2637,590.7403,1398.0
2025-05-15 14:30:00,592.92,593.58,592.73,593.34,4512.0,591.5784,592.2369,591.3888,591.9975,4512.0
2025-05-15 15:00:00,593.7,594.26,593.04,593.88,6329.0,592.3566,592.9154,591.6981,592.5362,6329.0
2025-05-15 15:30:00,593.88,594.68,592.94,594.67,17289.0,592.5362,593.3344,591.5984,593.3245,17289.0
2025-05-16 09:30:00,599.28,599.28,592.77,595.25,20195.0,597.924,597.924,591.4288,593.9031,20195.0
2025-05-16 10:00:00,594.48,597.13,594.11,596.13,9767.0,593.1349,595.7789,592.7657,594.7811,9767.0
2025-05-16 10:30:00,596.1,598.66,595.66,598.66,8076.0,594.7512,597.3054,594.3122,597.3054,8076.0
2025-05-16 11:00:00,598.34,598.34,595.22,596.44,8694.0,596.9861,596.9861,593.8732,595.0904,8694.0
2025-05-16 11:30:00,598.62,598.98,597.39,598.76,9092.0,597.2655,597.6247,596.0383,597.4052,9092.0
2025-05-16 12:00:00,598.33,600.61,598.0,599.92,4249.0,596.9762,599.251,596.6469,598.5626,4249.0
2025-05-16 12:30:00,600.73,601.12,599.86,600.59,2089.0,599.3707,599.7599,598.5027,599.2311,2089.0
2025-05-16 13:00:00,600.74,600.79,599.74,600.45,2031.0,599.3807,599.4306,598.383,599.0914,2031.0
2025-05-16 13:30:00,600.43,600.59,599.51,599.51,1759.0,599.0714,599.2311,598.1535,598.1535,1759.0
2025-05-16 14:00:00,599.92,601.24,599.82,601.24,2347.0,598.5626,599.8796,598.4628,599.8796,2347.0
2025-05-16 14:30:00,600.86,602.78,600.64,602.12,3257.0,599.5004,601.4161,599.2809,600.7576,3257.0
2025-05-16 15:00:00,601.79,603.25,601.79,602.57,6344.0,600.4283,601.885,600.4283,601.2066,6344.0
2025-05-16 15:30:00,602.63,605.76,601.74,605.28,20076.0,601.2664,604.3894,600.3785,603.9104,20076.0
2025-05-19 09:30:00,595.35,603.72,594.35,599.31,13802.0,594.0029,602.354,593.0052,597.954,13802.0
2025-05-19 10:00:00,599.43,601.99,599.43,601.27,2127.0,598.0737,600.6279,598.0737,599.9095,2127.0
2025-05-19 10:30:00,601.27,602.58,599.83,602.11,3145.0,599.9095,601.2166,598.4728,600.7476,3145.0
2025-05-19 11:00:00,602.11,604.08,602.1,603.04,1787.0,600.7476,602.7132,600.7376,601.6755,1787.0
2025-05-19 11:30:00,603.15,603.22,602.2,602.56,1077.0,601.7853,601.8551,600.8374,601.1966,1077.0
2025-05-19 12:00:00,602.98,603.55,602.57,602.96,1724.0,601.6156,602.1844,601.2066,601.5957,1724.0
2025-05-19 12:30:00,603.1,603.59,603.1,603.59,200.0,601.7354,602.2243,601.7354,602.2243,200.0
2025-05-19 13:00:00,604.4,605.41,604.39,604.84,4569.0,603.0324,604.0402,603.0225,603.4714,4569.0
2025-05-19 13:30:00,604.89,605.5,604.42,605.34,1427.0,603.5213,604.1299,603.0524,603.9703,1427.0
2025-05-19 14:00:00,605.16,605.47,604.33,605.44,2597.0,603.7907,604.1,602.9626,604.0701,2597.0
2025-05-19 14:30:00,605.4,605.87,604.73,605.15,2565.0,604.0302,604.4991,603.3617,603.7807,2565.0
2025-05-19 15:00:00,604.28,604.28,603.23,603.99,1898.0,602.9127,602.9127,601.8651,602.6234,1898.0
2025-05-19 15:30:00,604.13,606.08,603.46,604.55,22837.0,602.763,604.7086,602.0946,603.1821,22837.0
2025-05-20 09:30:00,601.86,604.75,601.86,602.37,6294.0,600.4982,603.3816,600.4982,601.007,6294.0
2025-05-20 10:00:00,602.36,603.62,601.25,603.54,3330.0,600.9971,602.2542,599.8896,602.1744,3330.0
2025-05-20 10:30:00,603.09,604.12,601.83,602.68,1936.0,601.7254,602.7531,600.4683,601.3163,1936.0
2025-05-20 11:00:00,601.98,602.65,601.44,601.44,1905.0,600.6179,601.2864,600.0791,600.0791,1905.0
2025-05-20 11:30:00,601.34,601.62,599.38,600.31,1761.0,599.9794,600.2587,598.0238,598.9517,1761.0
2025-05-20 12:00:00,599.92,599.92,598.48,599.91,1871.0,598.5626,598.5626,597.1258,598.5526,1871.0
2025-05-20 12:30:00,599.21,599.51,598.17,599.5,1962.0,597.8542,598.1535,596.8165,598.1435,1962.0
2025-05-20 13:00:00,600.4,600.62,599.43,600.13,2062.0,599.0415,599.261,598.0737,598.7721,2062.0
2025-05-20 13:30:00,600.22,600.22,599.54,600.07,1115.0,598.8619,598.8619,598.1834,598.7122,1115.0
2025-05-20 14:00:00,600.06,600.07,596.59,598.6,3654.0,598.7023,598.7122,595.2401,597.2456,3654.0
2025-05-20 14:30:00,597.92,599.29,597.45,597.74,4161.0,596.5671,597.934,596.0982,596.3875,4161.0
2025-05-20 15:00:00,597.74,597.74,595.73,596.52,7008.0,596.3875,596.3875,594.3821,595.1703,7008.0
2025-05-20 15:30:00,596.92,597.53,596.08,596.33,30575.0,595.5694,596.178,594.7313,594.9807,30575.0
2025-05-21 09:30:00,589.5,594.53,589.5,594.37,9184.0,588.1662,593.1848,588.1662,593.0251,9184.0
2025-05-21 10:00:00,594.04,595.45,591.18,591.19,8108.0,592.6959,594.1027,589.8423,589.8523,8108.0
2025-05-21 10:30:00,590.95,591.12,583.45,584.8,68647.0,589.6129,589.7825,582.1298,583.4768,68647.0
2025-05-21 11:00:00,585.04,585.32,582.46,583.14,34646.0,583.7162,583.9956,581.1421,581.8205,34646.0
2025-05-21 11:30:00,583.1,585.89,582.66,585.89,7998.0,581.7806,584.5643,581.3416,584.5643,7998.0
2025-05-21 12:00:00,586.37,586.37,583.69,584.34,2570.0,585.0432,585.0432,582.3693,583.0178,2570.0
2025-05-21 12:30:00,584.34,585.36,583.03,583.1,5118.0,583.0178,584.0355,581.7108,581.7806,5118.0
2025-05-21 13:00:00,583.03,584.57,574.37,574.74,5178.0,581.7108,583.2473,573.0704,573.4395,5178.0
2025-05-21 13:30:00,574.03,580.14,573.42,576.52,6873.0,572.7312,578.8273,572.1225,575.2155,6873.0
2025-05-21 14:00:00,576.24,576.33,573.2,574.73,6212.0,574.9362,575.0259,571.903,573.4296,6212.0
2025-05-21 14:30:00,574.93,576.78,574.56,575.69,6779.0,573.6291,575.4749,573.26,574.3874,6779.0
2025-05-21 15:00:00,575.84,575.84,571.61,572.87,15919.0,574.5371,574.5371,570.3166,571.5738,15919.0
2025-05-21 15:30:00,572.68,574.63,569.23,569.6,63489.0,571.3842,573.3298,567.942,568.3112,63489.0
2025-05-22 09:30:00,567.52,568.38,562.7,566.35,12832.0,566.2359,567.0939,561.4268,565.0685,12832.0
2025-05-22 10:00:00,566.2,568.22,563.39,563.39,8571.0,564.9189,566.9343,562.1152,562.1152,8571.0
2025-05-22 10:30:00,563.2,563.58,561.35,563.18,11313.0,561.9257,562.3048,560.0798,561.9057,11313.0
2025-05-22 11:00:00,563.41,565.91,563.41,564.35,7384.0,562.1352,564.6295,562.1352,563.0731,7384.0
2025-05-22 11:30:00,564.78,566.48,564.78,566.0,2722.0,563.5021,565.1982,563.5021,564.7193,2722.0
2025-05-22 12:00:00,565.92,568.94,565.89,566.61,3311.0,564.6395,567.6527,564.6096,565.3279,3311.0
2025-05-22 12:30:00,566.01,570.68,565.63,568.85,19255.0,564.7293,569.3887,564.3502,567.5629,19255.0
2025-05-22 13:00:00,568.85,572.42,568.56,571.79,15122.0,567.5629,571.1248,567.2735,570.4962,15122.0
2025-05-22 13:30:00,572.21,574.81,571.66,573.99,6318.0,570.9153,573.5094,570.3665,572.6912,6318.0
2025-05-22 14:00:00,574.21,577.6,574.21,576.92,12109.0,572.9107,576.2931,572.9107,575.6146,12109.0
2025-05-22 14:30:00,577.06,577.37,575.63,577.3,4805.0,575.7543,576.0636,574.3275,575.9938,4805.0
2025-05-22 15:00:00,577.31,578.34,577.04,578.34,3883.0,576.0037,577.0314,575.7343,577.0314,3883.0
2025-05-22 15:30:00,578.14,579.07,573.8,574.51,28749.0,576.8319,577.7598,572.5017,573.2101,28749.0
2025-05-23 09:30:00,567.12,572.58,566.62,572.23,12414.0,565.8368,571.2844,565.3379,570.9352,12414.0
2025-05-23 10:00:00,570.85,570.95,566.68,568.8,4266.0,569.5583,569.6581,565.3978,567.513,4266.0
2025-05-23 10:30:00,568.36,569.44,566.98,567.86,3464.0,567.074,568.1515,565.6971,566.5751,3464.0
2025-05-23 11:00:00,567.86,568.92,567.07,568.61,5218.0,566.5751,567.6327,565.7869,567.3234,5218.0
2025-05-23 11:30:00,568.34,569.23,567.64,567.64,3490.0,567.054,567.942,566.3556,566.3556,3490.0
2025-05-23 12:00:00,567.45,568.29,566.65,568.0,4521.0,566.166,567.0041,565.3679,566.7148,4521.0
2025-05-23 12:30:00,567.26,569.07,566.93,569.07,2683.0,565.9765,567.7824,565.6472,567.7824,2683.0
2025-05-23 13:00:00,568.48,570.12,568.24,569.2,2949.0,567.1937,568.83,566.9543,567.9121,2949.0
2025-05-23 13:30:00,569.01,569.43,568.56,568.56,2512.0,567.7225,568.1416,567.2735,567.2735,2512.0
2025-05-23 14:00:00,568.21,570.07,568.2,568.38,3704.0,566.9243,568.7801,566.9143,567.0939,3704.0
2025-05-23 14:30:00,568.38,569.58,568.25,569.24,5641.0,567.0939,568.2912,566.9642,567.952,5641.0
2025-05-23 15:00:00,569.35,570.02,568.12,568.12,4851.0,568.0617,568.7302,566.8345,566.8345,4851.0
2025-05-23 15:30:00,568.12,569.21,566.22,566.61,27865.0,566.8345,567.9221,564.9388,565.3279,27865.0
2025-05-27 09:30:00,572.06,574.9,567.09,573.53,27985.0,570.7656,573.5992,565.8069,572.2323,27985.0
2025-05-27 10:00:00,573.54,576.36,573.48,576.35,7453.0,572.2423,575.0559,572.1824,575.0459,7453.0
2025-05-27 10:30:00,576.45,578.8,576.45,578.25,6967.0,575.1457,577.4904,575.1457,576.9416,6967.0
2025-05-27 11:00:00,578.37,578.9,577.39,578.2,14203.0,577.0613,577.5901,576.0836,576.8917,14203.0
2025-05-27 11:30:00,577.65,578.36,577.39,577.69,6474.0,576.343,577.0514,576.0836,576.3829,6474.0
2025-05-27 12:00:00,577.89,580.23,577.89,579.63,8281.0,576.5824,578.9171,576.5824,578.3185,8281.0
2025-05-27 12:30:00,579.85,582.0,579.85,580.61,8493.0,578.538,580.6831,578.538,579.2963,8493.0
2025-05-27 13:00:00,580.84,581.62,579.78,580.52,8846.0,579.5257,580.304,578.4681,579.2065,8846.0
2025-05-27 13:30:00,579.96,581.06,579.51,580.69,18494.0,578.6477,579.7452,578.1988,579.3761,18494.0
2025-05-27 14:00:00,580.64,580.64,578.55,579.2,6937.0,579.3262,579.3262,577.2409,577.8895,6937.0
2025-05-27 14:30:00,579.22,579.7,578.71,578.77,8356.0,577.9094,578.3883,577.4006,577.4604,8356.0
2025-05-27 15:00:00,578.81,578.96,577.92,578.13,7736.0,577.5003,577.65,576.6124,576.8219,7736.0
2025-05-27 15:30:00,578.34,579.59,577.19,579.59,24947.0,577.0314,578.2786,575.884,578.2786,24947.0
2025-05-28 09:30:00,577.74,582.25,575.33,576.02,12505.0,576.4328,580.9326,574.0282,574.7167,12505.0
2025-05-28 10:00:00,575.78,576.15,573.02,573.02,8473.0,574.4772,574.8464,571.7234,571.7234,8473.0
2025-05-28 10:30:00,572.99,575.29,572.45,573.16,4789.0,571.6935,573.9883,571.1547,571.8631,4789.0
2025-05-28 11:00:00,573.79,573.79,570.52,570.52,11342.0,572.4917,572.4917,569.2291,569.2291,11342.0
2025-05-28 11:30:00,570.46,570.96,570.16,570.2,4182.0,569.1692,569.6681,568.8699,568.9098,4182.0
2025-05-28 12:00:00,571.1,571.59,570.67,571.28,3500.0,569.8078,570.2967,569.3788,569.9874,3500.0
2025-05-28 12:30:00,570.73,573.45,570.51,573.45,5867.0,569.4386,572.1525,569.2191,572.1525,5867.0
2025-05-28 13:00:00,572.91,573.96,572.77,572.93,4519.0,571.6137,572.6613,571.474,571.6336,4519.0
2025-05-28 13:30:00,572.76,572.76,571.67,571.79,5039.0,571.464,571.464,570.3765,570.4962,5039.0
2025-05-28 14:00:00,572.15,572.88,572.14,572.14,4660.0,570.8554,571.5838,570.8454,570.8454,4660.0
2025-05-28 14:30:00,572.78,572.8,568.08,568.67,18525.0,571.484,571.5039,566.7946,567.3833,18525.0
2025-05-28 15:00:00,568.48,571.11,568.44,569.71,10884.0,567.1937,569.8178,567.1538,568.4209,10884.0
2025-05-28 15:30:00,569.65,570.41,568.0,568.24,38829.0,568.3611,569.1193,566.7148,566.9543,38829.0
2025-05-29 09:30:00,573.36,576.18,568.46,568.96,15198.0,572.0627,574.8763,567.1738,567.6726,15198.0
2025-05-29 10:00:00,569.94,570.13,566.47,567.68,5794.0,568.6504,568.84,565.1883,566.3955,5794.0
2025-05-29 10:30:00,568.44,568.44,565.4,567.48,10652.0,567.1538,567.1538,564.1207,566.196,10652.0
2025-05-29 11:00:00,567.57,569.26,566.88,569.25,2601.0,566.2858,567.9719,565.5973,567.962,2601.0
2025-05-29 11:30:00,568.68,569.04,566.81,566.9,7146.0,567.3933,567.7524,565.5275,565.6173,7146.0
2025-05-29 12:00:00,566.39,569.5,565.79,569.39,1300.0,565.1084,568.2114,564.5098,568.1017,1300.0
2025-05-29 12:30:00,569.5,570.76,569.5,570.26,5105.0,568.2114,569.4686,568.2114,568.9697,5105.0
2025-05-29 13:00:00,570.52,571.17,569.67,569.72,6117.0,569.2291,569.8776,568.381,568.4309,6117.0
2025-05-29 13:30:00,570.0,571.88,569.69,569.87,7973.0,568.7103,570.586,568.401,568.5806,7973.0
2025-05-29 14:00:00,569.78,570.87,569.57,569.57,4959.0,568.4908,569.5783,568.2812,568.2812,4959.0
2025-05-29 14:30:00,570.13,571.0,569.61,569.61,6538.0,568.84,569.708,568.3212,568.3212,6538.0
2025-05-29 15:00:00,569.96,570.51,568.11,570.04,8946.0,568.6704,569.2191,566.8245,568.7502,8946.0
2025-05-29 15:30:00,570.46,571.26,569.21,569.68,29616.0,569.1692,569.9674,567.9221,568.391,29616.0
2025-05-30 09:30:00,568.94,569.08,563.86,564.8,9152.0,567.6527,567.7924,562.5842,563.522,9152.0
2025-05-30 10:00:00,565.26,565.96,564.73,565.4,1828.0,563.981,564.6794,563.4522,564.1207,1828.0
2025-05-30 10:30:00,566.05,566.05,564.48,565.13,8610.0,564.7692,564.7692,563.2028,563.8513,8610.0
2025-05-30 11:00:00,565.13,566.98,564.97,566.98,7279.0,563.8513,565.6971,563.6917,565.6971,7279.0
2025-05-30 11:30:00,565.85,568.23,564.87,567.01,18949.0,564.5697,566.9443,563.5919,565.727,18949.0
2025-05-30 12:00:00,567.31,568.97,565.36,565.73,7975.0,566.0264,567.6826,564.0808,564.4499,7975.0
2025-05-30 12:30:00,565.19,565.19,562.17,564.04,6737.0,563.9112,563.9112,560.898,562.7638,6737.0
2025-05-30 13:00:00,564.05,566.41,564.05,566.1,4948.0,562.7737,565.1284,562.7737,564.8191,4948.0
2025-05-30 13:30:00,566.47,566.93,565.57,565.89,9945.0,565.1883,565.6472,564.2903,564.6096,9945.0
2025-05-30 14:00:00,565.89,567.59,565.87,567.01,6719.0,564.6096,566.3057,564.5896,565.727,6719.0
2025-05-30 14:30:00,567.35,567.61,566.0,566.32,10637.0,566.0663,566.3257,564.7193,565.0386,10637.0
2025-05-30 15:00:00,566.32,568.13,566.0,567.96,11694.0,565.0386,566.8445,564.7193,566.6749,11694.0
2025-05-30 15:30:00,567.74,567.74,563.09,564.49,62554.0,566.4554,566.4554,561.8159,563.2127,62554.0
2025-06-02 09:30:00,558.32,560.15,544.06,545.34,16247.0,557.0567,558.8826,542.829,544.1061,16247.0
2025-06-02 10:00:00,545.34,550.77,544.9,550.74,16670.0,544.1061,549.5238,543.6671,549.4939,16670.0
2025-06-02 10:30:00,550.74,555.74,550.52,554.05,25392.0,549.4939,554.4825,549.2743,552.7964,25392.0
2025-06-02 11:00:00,554.05,554.05,550.68,551.65,3308.0,552.7964,552.7964,549.434,550.4018,3308.0
2025-06-02 11:30:00,551.55,552.5,549.91,551.17,6108.0,550.302,551.2499,548.6657,549.9229,6108.0
2025-06-02 12:00:00,550.86,551.76,549.78,551.12,4920.0,549.6136,550.5115,548.536,549.873,4920.0
2025-06-02 12:30:00,551.12,553.66,551.12,553.06,2044.0,549.873,552.4072,549.873,551.8086,2044.0
2025-06-02 13:00:00,553.13,553.13,550.98,551.18,5617.0,551.8784,551.8784,549.7333,549.9329,5617.0
2025-06-02 13:30:00,551.28,552.07,550.54,551.52,2208.0,550.0326,550.8208,549.2943,550.2721,2208.0
2025-06-02 14:00:00,552.02,554.73,551.62,554.24,4019.0,550.771,553.4748,550.3719,552.9859,4019.0
2025-06-02 14:30:00,554.24,554.54,552.07,552.47,20039.0,552.9859,553.2853,550.8208,551.2199,20039.0
2025-06-02 15:00:00,553.18,553.71,552.64,552.82,9202.0,551.9283,552.4571,551.3896,551.5691,9202.0
2025-06-02 15:30:00,552.88,553.21,551.78,551.78,40103.0,551.629,551.9583,550.5315,550.5315,40103.0
2025-06-03 09:30:00,551.4,556.56,551.4,552.88,4718.0,550.1524,555.3007,550.1524,551.629,4718.0
2025-06-03 10:00:00,553.71,554.04,550.64,554.04,4078.0,552.4571,552.7864,549.3941,552.7864,4078.0
2025-06-03 10:30:00,555.32,556.25,553.76,555.06,3956.0,554.0635,554.9914,552.507,553.8041,3956.0
2025-06-03 11:00:00,554.41,557.0,554.08,554.72,19099.0,553.1555,555.7397,552.8263,553.4648,19099.0
2025-06-03 11:30:00,554.0,558.01,554.0,557.91,5376.0,552.7465,556.7474,552.7465,556.6476,5376.0
2025-06-03 12:00:00,557.22,559.21,556.7,558.45,5155.0,555.9592,557.9447,555.4404,557.1864,5155.0
2025-06-03 12:30:00,558.51,558.72,556.38,558.72,7076.0,557.2463,557.4558,555.1211,557.4558,7076.0
2025-06-03 13:00:00,558.58,559.52,558.39,558.39,3795.0,557.3161,558.254,557.1265,557.1265,3795.0
2025-06-03 13:30:00,558.57,559.54,557.98,558.29,5016.0,557.3061,558.2739,556.7175,557.0268,5016.0
2025-06-03 14:00:00,558.46,559.52,557.43,559.47,6274.0,557.1964,558.254,556.1687,558.2041,6274.0
2025-06-03 14:30:00,559.94,559.94,558.93,558.94,3765.0,558.673,558.673,557.6653,557.6753,3765.0
2025-06-03 15:00:00,559.3,560.05,559.09,559.73,5528.0,558.0345,558.7828,557.825,558.4635,5528.0
2025-06-03 15:30:00,560.11,561.46,558.79,561.04,16196.0,558.8427,560.1896,557.5256,559.7705,16196.0
2025-06-04 09:30:00,564.26,565.37,560.65,561.75,14880.0,562.9833,564.0907,559.3814,560.4789,14880.0
2025-06-04 10:00:00,560.71,561.14,558.18,560.76,4207.0,559.4413,559.8703,556.917,559.4912,4207.0
2025-06-04 10:30:00,560.0,561.17,558.92,561.17,2971.0,558.7329,559.9003,557.6553,559.9003,2971.0
2025-06-04 11:00:00,561.05,561.77,559.95,560.7,3354.0,559.7805,560.4989,558.683,559.4313,3354.0
2025-06-04 11:30:00,560.85,562.5,560.46,561.95,3420.0,559.581,561.2272,559.1919,560.6785,3420.0
2025-06-04 12:00:00,562.02,562.02,560.76,560.9,3715.0,560.7483,560.7483,559.4912,559.6309,3715.0
2025-06-04 12:30:00,561.05,562.52,560.65,561.69,3753.0,559.7805,561.2472,559.3814,560.4191,3753.0
2025-06-04 13:00:00,562.53,562.91,562.16,562.91,1747.0,561.2572,561.6363,560.888,561.6363,1747.0
2025-06-04 13:30:00,563.09,563.54,562.77,563.54,3210.0,561.8159,562.2649,561.4966,562.2649,3210.0
2025-06-04 14:00:00,563.88,563.88,562.21,562.27,3124.0,562.6041,562.6041,560.9379,560.9978,3124.0
2025-06-04 14:30:00,562.26,563.18,562.0,562.87,9364.0,560.9878,561.9057,560.7284,561.5964,9364.0
2025-06-04 15:00:00,562.72,563.19,561.45,563.18,10389.0,561.4467,561.9157,560.1796,561.9057,10389.0
2025-06-04 15:30:00,563.18,563.18,561.04,561.69,23657.0,561.9057,561.9057,559.7705,560.4191,23657.0
2025-06-05 09:30:00,562.38,562.45,552.02,554.08,7627.0,561.1075,561.1774,550.771,552.8263,7627.0
2025-06-05 10:00:00,554.08,554.18,550.16,551.29,12887.0,552.8263,552.9261,548.9152,550.0426,12887.0
2025-06-05 10:30:00,550.81,551.94,546.82,549.87,12791.0,549.5637,550.6911,545.5827,548.6258,12791.0
2025-06-05 11:00:00,550.13,553.03,550.13,551.05,8432.0,548.8852,551.7787,548.8852,549.8032,8432.0
2025-06-05 11:30:00,551.46,552.89,549.27,552.88,19067.0,550.2122,551.639,548.0272,551.629,19067.0
2025-06-05 12:00:00,553.72,554.09,551.82,553.47,3215.0,552.4671,552.8363,550.5714,552.2177,3215.0
2025-06-05 12:30:00,553.36,553.39,549.5,549.59,2713.0,552.1079,552.1379,548.2567,548.3465,2713.0
2025-06-05 13:00:00,550.68,552.44,550.68,552.02,2754.0,549.434,551.19,549.434,550.771,2754.0
2025-06-05 13:30:00,552.62,552.62,551.17,551.45,6609.0,551.3696,551.3696,549.9229,550.2022,6609.0
2025-06-05 14:00:00,550.89,551.15,548.76,550.88,9999.0,549.6435,549.9029,547.5183,549.6335,9999.0
2025-06-05 14:30:00,550.83,551.83,550.72,551.28,4877.0,549.5836,550.5814,549.4739,550.0326,4877.0
2025-06-05 15:00:00,551.27,552.51,547.95,549.3,7619.0,550.0227,551.2598,546.7102,548.0571,7619.0
2025-06-05 15:30:00,549.84,551.95,549.39,550.55,39396.0,548.5959,550.7011,548.1469,549.3043,39396.0
2025-06-06 09:30:00,556.59,556.81,542.84,546.52,10885.0,555.3306,555.5501,541.6117,545.2834,10885.0
2025-06-06 10:00:00,546.74,550.74,544.79,550.24,11372.0,545.5029,549.4939,543.5573,548.995,11372.0
2025-06-06 10:30:00,550.27,550.42,548.14,550.09,11657.0,549.0249,549.1746,546.8997,548.8453,11657.0
2025-06-06 11:00:00,550.09,552.09,548.49,550.31,22101.0,548.8453,550.8408,547.2489,549.0648,22101.0
2025-06-06 11:30:00,549.58,552.7,548.3,552.7,5921.0,548.3365,551.4494,547.0594,551.4494,5921.0
2025-06-06 12:00:00,552.15,552.62,550.67,552.02,4548.0,550.9007,551.3696,549.424,550.771,4548.0
2025-06-06 12:30:00,552.39,552.59,550.65,551.18,4443.0,551.1401,551.3397,549.4041,549.9329,4443.0
2025-06-06 13:00:00,550.87,551.77,549.76,551.32,2323.0,549.6236,550.5215,548.5161,550.0725,2323.0
2025-06-06 13:30:00,551.18,552.36,550.85,550.98,4366.0,549.9329,551.1102,549.6036,549.7333,4366.0
2025-06-06 14:00:00,551.69,553.15,551.35,551.73,8884.0,550.4417,551.8984,550.1025,550.4816,8884.0
2025-06-06 14:30:00,551.79,553.19,551.78,552.37,9099.0,550.5415,551.9383,550.5315,551.1202,9099.0
2025-06-06 15:00:00,552.4,552.41,550.91,551.86,11919.0,551.1501,551.1601,549.6635,550.6113,11919.0
2025-06-06 15:30:00,551.86,553.29,551.45,552.1,23047.0,550.6113,552.0381,550.2022,550.8508,23047.0
2025-06-09 09:30:00,554.43,558.17,554.43,555.22,5111.0,553.1755,556.907,553.1755,553.9637,5111.0
2025-06-09 10:00:00,555.19,556.32,554.32,554.32,1501.0,553.9338,555.0612,553.0658,553.0658,1501.0
2025-06-09 10:30:00,554.13,554.6,551.37,552.9,16399.0,552.8762,553.3451,550.1224,551.649,16399.0
2025-06-09 11:00:00,553.19,553.19,551.36,551.36,3064.0,551.9383,551.9383,550.1124,550.1124,3064.0
2025-06-09 11:30:00,552.53,554.25,551.97,554.25,2685.0,551.2798,552.9959,550.7211,552.9959,2685.0
2025-06-09 12:00:00,554.54,554.94,553.49,553.49,1939.0,553.2853,553.6843,552.2376,552.2376,1939.0
2025-06-09 12:30:00,553.87,555.0,553.64,554.59,3083.0,552.6168,553.7442,552.3873,553.3351,3083.0
2025-06-09 13:00:00,554.59,555.32,554.57,555.32,2436.0,553.3351,554.0635,553.3152,554.0635,2436.0
2025-06-09 13:30:00,555.93,556.15,555.49,556.05,616.0,554.6721,554.8916,554.2331,554.7918,616.0
2025-06-09 14:00:00,555.8,557.27,555.8,555.81,2982.0,554.5424,556.0091,554.5424,554.5524,2982.0
2025-06-09 14:30:00,555.63,555.89,555.02,555.49,2301.0,554.3728,554.6322,553.7642,554.2331,2301.0
2025-06-09 15:00:00,555.45,557.29,555.18,555.2,19355.0,554.1932,556.029,553.9238,553.9438,19355.0
2025-06-09 15:30:00,556.27,557.77,555.79,555.9,46737.0,555.0113,556.5079,554.5324,554.6422,46737.0
2025-06-10 09:30:00,559.96,564.0,556.27,557.0,8447.0,558.693,562.7238,555.0113,555.7397,8447.0
2025-06-10 10:00:00,555.94,559.49,555.93,558.67,4714.0,554.6821,558.2241,554.6721,557.4059,4714.0
2025-06-10 10:30:00,558.91,561.38,557.54,557.55,8911.0,557.6454,560.1098,556.2785,556.2884,8911.0
2025-06-10 11:00:00,558.26,558.81,556.21,558.38,3009.0,556.9968,557.5456,554.9515,557.1166,3009.0
2025-06-10 11:30:00,558.76,558.99,556.56,557.98,4515.0,557.4957,557.7252,555.3007,556.7175,4515.0
2025-06-10 12:00:00,558.31,559.38,557.28,557.39,5109.0,557.0467,558.1143,556.0191,556.1288,5109.0
2025-06-10 12:30:00,557.57,559.98,557.08,559.41,3868.0,556.3084,558.7129,555.8195,558.1442,3868.0
2025-06-10 13:00:00,560.01,561.12,559.34,559.4,4198.0,558.7429,559.8504,558.0744,558.1343,4198.0
2025-06-10 13:30:00,558.8,559.59,558.44,559.3,7921.0,557.5356,558.3238,557.1764,558.0345,7921.0
2025-06-10 14:00:00,558.98,558.98,555.8,556.29,5863.0,557.7152,557.7152,554.5424,555.0313,5863.0
2025-06-10 14:30:00,556.29,556.83,553.35,556.67,3618.0,555.0313,555.5701,552.0979,555.4104,3618.0
2025-06-10 15:00:00,556.76,557.04,555.76,556.48,8370.0,555.5002,555.7796,554.5025,555.2209,8370.0
2025-06-10 15:30:00,556.59,556.59,554.4,554.99,57003.0,555.3306,555.3306,553.1456,553.7342,57003.0
2025-06-11 09:30:00,559.97,561.73,550.28,556.47,11781.0,558.703,560.459,549.0349,555.2109,11781.0
2025-06-11 10:00:00,556.0,557.63,554.87,556.47,4530.0,554.742,556.3683,553.6145,555.2109,4530.0
2025-06-11 10:30:00,555.35,556.59,554.34,555.06,2731.0,554.0934,555.3306,553.0857,553.8041,2731.0
2025-06-11 11:00:00,555.8,557.67,554.41,556.42,3311.0,554.5424,556.4082,553.1555,555.161,3311.0
2025-06-11 11:30:00,557.23,557.23,554.21,555.75,2503.0,555.9692,555.9692,552.956,554.4925,2503.0
2025-06-11 12:00:00,556.52,556.52,553.57,554.6,3203.0,555.2608,555.2608,552.3174,553.3451,3203.0
2025-06-11 12:30:00,554.94,555.54,553.97,555.04,3224.0,553.6843,554.283,552.7165,553.7841,3224.0
2025-06-11 13:00:00,555.76,556.66,555.72,556.31,1567.0,554.5025,555.4005,554.4626,555.0512,1567.0
2025-06-11 13:30:00,556.08,557.22,555.42,555.42,7820.0,554.8218,555.9592,554.1633,554.1633,7820.0
2025-06-11 14:00:00,555.05,555.35,551.05,552.12,4363.0,553.7941,554.0934,549.8032,550.8707,4363.0
2025-06-11 14:30:00,551.9,553.8,551.37,551.37,1977.0,550.6512,552.5469,550.1224,550.1224,1977.0
2025-06-11 15:00:00,551.3,551.91,550.61,551.06,5525.0,550.0526,550.6612,549.3641,549.8131,5525.0
2025-06-11 15:30:00,550.85,551.97,550.15,550.75,18342.0,549.6036,550.7211,548.9052,549.5038,18342.0
2025-06-12 09:30:00,552.54,555.42,548.7,548.89,11541.0,551.2898,554.1633,547.4585,547.648,11541.0
2025-06-12 10:00:00,549.14,551.67,549.14,551.55,4943.0,547.8975,550.4217,547.8975,550.302,4943.0
2025-06-12 10:30:00,551.55,553.19,550.65,552.55,2375.0,550.302,551.9383,549.4041,551.2998,2375.0
2025-06-12 11:00:00,552.83,552.83,550.16,551.35,11127.0,551.5791,551.5791,548.9152,550.1025,11127.0
2025-06-12 11:30:00,551.6,552.06,551.41,551.83,1470.0,550.3519,550.8109,550.1623,550.5814,1470.0
2025-06-12 12:00:00,551.58,551.6,549.26,549.85,5500.0,550.332,550.3519,548.0172,548.6059,5500.0
2025-06-12 12:30:00,549.86,551.07,549.13,550.63,2163.0,548.6158,549.8231,547.8875,549.3841,2163.0
2025-06-12 13:00:00,550.63,552.01,550.55,551.46,4220.0,549.3841,550.761,549.3043,550.2122,4220.0
2025-06-12 13:30:00,551.56,552.09,551.43,551.65,4007.0,550.312,550.8408,550.1823,550.4018,4007.0
2025-06-12 14:00:00,551.63,552.23,550.73,550.73,16428.0,550.3818,550.9805,549.4839,549.4839,16428.0
2025-06-12 14:30:00,551.24,551.25,549.33,549.9,2972.0,549.9927,550.0027,548.087,548.6558,2972.0
2025-06-12 15:00:00,549.9,550.9,549.11,549.34,62570.0,548.6558,549.6535,547.8675,548.097,62570.0
2025-06-12 15:30:00,549.0,550.24,548.18,550.24,31483.0,547.7578,548.995,546.9396,548.995,31483.0
2025-06-13 09:30:00,541.36,545.02,541.31,541.31,18741.0,540.1351,543.7868,540.0852,540.0852,18741.0
2025-06-13 10:00:00,541.44,542.87,540.23,540.24,12724.0,540.2149,541.6417,539.0076,539.0176,12724.0
2025-06-13 10:30:00,540.01,544.35,539.87,543.95,7104.0,538.7881,543.1183,538.6484,542.7192,7104.0
2025-06-13 11:00:00,543.44,546.15,543.25,545.6,5526.0,542.2104,544.9142,542.0208,544.3655,5526.0
2025-06-13 11:30:00,545.57,546.64,544.52,546.21,8472.0,544.3355,545.4031,543.2879,544.9741,8472.0
2025-06-13 12:00:00,546.08,547.18,546.08,546.38,2002.0,544.8444,545.9419,544.8444,545.1437,2002.0
2025-06-13 12:30:00,545.98,546.18,545.31,545.63,2909.0,544.7446,544.9442,544.0761,544.3954,2909.0
2025-06-13 13:00:00,545.37,545.37,543.45,543.88,6507.0,544.136,544.136,542.2203,542.6494,6507.0
2025-06-13 13:30:00,543.48,544.02,542.12,542.12,4001.0,542.2503,542.7891,540.8934,540.8934,4001.0
2025-06-13 14:00:00,542.25,542.39,538.67,538.78,13417.0,541.0231,541.1627,537.4512,537.5609,13417.0
2025-06-13 14:30:00,538.98,539.16,536.91,539.09,3577.0,537.7605,537.9401,535.6951,537.8702,3577.0
2025-06-13 15:00:00,538.88,539.13,536.78,536.78,3938.0,537.6607,537.9101,535.5654,535.5654,3938.0
2025-06-13 15:30:00,536.9,538.37,536.14,537.18,42606.0,535.6852,537.1518,534.9269,535.9645,42606.0
2025-06-16 09:30:00,545.24,545.24,540.03,542.84,4394.0,544.0063,544.0063,538.8081,541.6117,4394.0
2025-06-16 10:00:00,543.5,546.84,543.21,543.22,8364.0,542.2702,545.6027,541.9809,541.9909,8364.0
2025-06-16 10:30:00,543.38,546.13,543.38,544.96,3045.0,542.1505,544.8943,542.1505,543.7269,3045.0
2025-06-16 11:00:00,544.61,544.61,542.88,542.88,5094.0,543.3777,543.3777,541.6516,541.6516,5094.0
2025-06-16 11:30:00,542.97,544.61,542.24,542.79,4726.0,541.7414,543.3777,541.0131,541.5618,4726.0
2025-06-16 12:00:00,542.79,544.87,542.54,543.66,3607.0,541.5618,543.6371,541.3124,542.4299,3607.0
2025-06-16 12:30:00,543.43,544.11,541.96,542.23,2911.0,542.2004,542.8789,540.7337,541.0031,2911.0
2025-06-16 13:00:00,542.86,543.72,542.55,543.4,3055.0,541.6317,542.4897,541.3224,542.1705,3055.0
2025-06-16 13:30:00,543.7,544.35,542.49,542.49,1200.0,542.4698,543.1183,541.2625,541.2625,1200.0
2025-06-16 14:00:00,542.34,542.83,542.22,542.49,2347.0,541.1129,541.6017,540.9931,541.2625,2347.0
2025-06-16 14:30:00,542.31,542.35,541.51,542.35,2356.0,541.0829,541.1228,540.2847,541.1228,2356.0
2025-06-16 15:00:00,542.17,542.58,541.65,541.86,5513.0,540.9432,541.3523,540.4244,540.6339,5513.0
2025-06-16 15:30:00,541.62,543.7,541.54,543.35,23525.0,540.3945,542.4698,540.3147,542.1206,23525.0
2025-06-17 09:30:00,538.04,546.59,536.68,544.04,6626.0,536.8226,545.3532,535.4657,542.809,6626.0
2025-06-17 10:00:00,544.81,544.96,541.95,541.95,3079.0,543.5773,543.7269,540.7237,540.7237,3079.0
2025-06-17 10:30:00,543.46,545.12,543.39,544.04,6124.0,542.2303,543.8866,542.1605,542.809,6124.0
2025-06-17 11:00:00,543.54,544.5,543.54,544.1,1808.0,542.3101,543.268,542.3101,542.8689,1808.0
2025-06-17 11:30:00,544.38,545.02,543.92,543.94,4452.0,543.1482,543.7868,542.6893,542.7092,4452.0
2025-06-17 12:00:00,544.41,545.63,544.2,545.34,3842.0,543.1782,544.3954,542.9686,544.1061,3842.0
2025-06-17 12:30:00,545.12,546.18,544.55,544.55,6655.0,543.8866,544.9442,543.3179,543.3179,6655.0
2025-06-17 13:00:00,544.32,545.29,543.23,543.33,6077.0,543.0884,544.0562,542.0008,542.1006,6077.0
2025-06-17 13:30:00,542.89,544.65,542.19,543.7,8626.0,541.6616,543.4176,540.9632,542.4698,8626.0
2025-06-17 14:00:00,543.23,543.5,542.37,542.73,3521.0,542.0008,542.2702,541.1428,541.502,3521.0
2025-06-17 14:30:00,542.93,543.16,540.74,542.01,4959.0,541.7015,541.931,539.5165,540.7836,4959.0
2025-06-17 15:00:00,542.4,542.4,540.84,541.36,3693.0,541.1727,541.1727,539.6163,540.1351,3693.0
2025-06-17 15:30:00,541.63,541.83,537.44,537.94,46549.0,540.4045,540.604,536.2239,536.7228,46549.0
2025-06-18 09:30:00,538.71,542.79,538.1,542.64,84120.0,537.4911,541.5618,536.8825,541.4122,84120.0
2025-06-18 10:00:00,542.15,547.05,541.01,545.09,32869.0,540.9233,545.8122,539.7859,543.8566,32869.0
2025-06-18 10:30:00,545.01,546.66,544.45,546.4,12211.0,543.7768,545.4231,543.2181,545.1637,12211.0
2025-06-18 11:00:00,546.4,548.88,545.97,548.62,9724.0,545.1637,547.6381,544.7346,547.3786,9724.0
2025-06-18 11:30:00,548.8,548.96,546.51,547.63,20086.0,547.5582,547.7179,545.2734,546.3909,20086.0
2025-06-18 12:00:00,547.83,551.62,547.31,550.24,15353.0,546.5904,550.3719,546.0716,548.995,15353.0
2025-06-18 12:30:00,550.39,551.52,550.39,550.54,5928.0,549.1446,550.2721,549.1446,549.2943,5928.0
2025-06-18 13:00:00,550.15,552.31,549.99,552.25,6316.0,548.9052,551.0603,548.7455,551.0004,6316.0
2025-06-18 13:30:00,552.46,553.7,551.85,552.31,7412.0,551.21,552.4472,550.6013,551.0603,7412.0
2025-06-18 14:00:00,553.46,554.07,550.89,551.31,9450.0,552.2077,552.8163,549.6435,550.0626,9450.0
2025-06-18 14:30:00,551.3,555.23,549.68,550.62,11682.0,550.0526,553.9737,548.4363,549.3741,11682.0
2025-06-18 15:00:00,549.97,552.2,547.86,547.87,21053.0,548.7256,550.9505,546.6204,546.6303,21053.0
2025-06-18 15:30:00,548.1,549.47,546.59,547.93,44193.0,546.8598,548.2267,545.3532,546.6902,44193.0
2025-06-20 09:30:00,552.32,558.25,552.09,553.87,41720.0,551.0703,556.9869,550.8408,552.6168,41720.0
2025-06-20 10:00:00,555.66,557.47,553.01,554.02,15368.0,554.4027,556.2086,551.7587,552.7664,15368.0
2025-06-20 10:30:00,554.78,554.93,548.86,550.51,9412.0,553.5247,553.6744,547.6181,549.2644,9412.0
2025-06-20 11:00:00,549.9,553.53,549.03,552.34,13363.0,548.6558,552.2775,547.7877,551.0902,13363.0
2025-06-20 11:30:00,552.69,553.39,550.9,551.72,9124.0,551.4394,552.1379,549.6535,550.4716,9124.0
2025-06-20 12:00:00,551.31,552.2,550.55,551.04,7191.0,550.0626,550.9505,549.3043,549.7932,7191.0
2025-06-20 12:30:00,551.46,551.84,549.37,551.42,7165.0,550.2122,550.5914,548.127,550.1723,7165.0
2025-06-20 13:00:00,551.1,551.89,549.68,549.7,8592.0,549.853,550.6412,548.4363,548.4562,8592.0
2025-06-20 13:30:00,549.5,551.8,549.15,550.64,12916.0,548.2567,550.5515,547.9074,549.3941,12916.0
2025-06-20 14:00:00,550.13,551.27,549.58,550.32,4946.0,548.8852,550.0227,548.3365,549.0748,4946.0
2025-06-20 14:30:00,550.7,550.75,547.32,547.63,5638.0,549.4539,549.5038,546.0816,546.3909,5638.0
2025-06-20 15:00:00,548.16,549.5,548.16,548.76,5674.0,546.9197,548.2567,546.9197,547.5183,5674.0
2025-06-20 15:30:00,548.75,551.56,548.75,550.15,46154.0,547.5084,550.312,547.5084,548.9052,46154.0